Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	26.84	26.84	26.69	26.72	17,191	-0.07(-0.26%)
Feb 27, 2019	26.75	26.81	26.69	26.79	11,006	+0.06(+0.22%)
Feb 26, 2019	26.90	26.92	26.73	26.73	23,581	-0.17(-0.64%)
Feb 25, 2019	27.20	27.20	26.90	26.90	15,192	+0.04(+0.17%)
Feb 22, 2019	26.74	26.87	26.74	26.86	1,800	+0.23(+0.86%)
Feb 21, 2019	26.64	26.66	26.56	26.63	41,337	-0.08(-0.31%)
Feb 20, 2019	26.65	26.75	26.65	26.71	8,399	+0.08(+0.31%)
Feb 19, 2019	26.56	26.67	26.56	26.63	5,499	+0.07(+0.26%)
Feb 15, 2019	26.34	26.57	26.34	26.56	16,500	+0.33(+1.26%)
Feb 14, 2019	26.13	26.29	26.13	26.23	32,394	+0.04(+0.15%)
Feb 13, 2019	26.17	26.24	26.06	26.19	22,210	+0.12(+0.46%)
Feb 12, 2019	25.97	26.09	25.97	26.07	13,451	+0.30(+1.18%)
Feb 11, 2019	25.59	25.77	25.59	25.77	14,757	+0.20(+0.77%)
Feb 08, 2019	25.50	25.58	25.43	25.57	6,300	-0.05(-0.18%)
Feb 07, 2019	25.72	25.72	25.45	25.62	13,628	-0.19(-0.75%)
Feb 06, 2019	25.90	25.90	25.74	25.81	5,527	-0.03(-0.11%)
Feb 05, 2019	25.81	25.85	25.75	25.84	12,426	+0.09(+0.36%)
Feb 04, 2019	25.58	25.75	25.57	25.75	7,963	+0.22(+0.84%)
Feb 01, 2019	25.46	25.54	25.46	25.53	1,200	+0.08(+0.33%)
Jan 31, 2019	25.41	25.45	25.36	25.45	4,811	+0.23(+0.91%)
Jan 30, 2019	25.11	25.22	25.10	25.22	1,337	+0.20(+0.79%)
Jan 29, 2019	25.12	25.12	24.99	25.02	8,829	-0.01(-0.03%)
Jan 28, 2019	25.13	25.13	24.89	25.03	14,544	-0.11(-0.44%)
Jan 25, 2019	25.11	25.17	25.09	25.14	7,000	+0.32(+1.30%)
Jan 24, 2019	24.82	24.85	24.72	24.82	3,981	+0.19(+0.78%)
Jan 23, 2019	24.72	24.72	24.49	24.63	6,488	-0.05(-0.22%)
Jan 22, 2019	25.07	25.07	24.60	24.68	6,884	-0.39(-1.56%)
Jan 18, 2019	24.98	25.10	24.96	25.07	5,900	+0.32(+1.28%)
Jan 17, 2019	24.52	24.80	24.52	24.75	3,029	+0.19(+0.78%)
Jan 16, 2019	24.58	24.60	24.52	24.56	44,680	+0.16(+0.66%)
Jan 15, 2019	24.27	24.40	24.27	24.40	36,810	+0.20(+0.85%)
Jan 14, 2019	24.35	24.35	24.20	24.20	9,400	-0.15(-0.64%)
Jan 11, 2019	24.24	24.36	24.24	24.35	1,900	+0.04(+0.16%)
Jan 10, 2019	24.15	24.31	23.98	24.31	10,244	+0.14(+0.58%)
Jan 09, 2019	24.09	24.23	23.97	24.17	18,292	+0.24(+0.99%)
Jan 08, 2019	23.75	23.93	23.63	23.93	9,788	+0.36(+1.51%)
Jan 07, 2019	23.38	23.64	23.38	23.58	3,748	+0.37(+1.59%)
Jan 04, 2019	22.67	23.22	22.67	23.21	10,000	+0.83(+3.69%)
Jan 03, 2019	22.75	22.75	22.33	22.38	5,422	-0.32(-1.40%)
Jan 02, 2019	22.74	22.83	22.61	22.70	19,002	+0.04(+0.19%)
Dec 31, 2018	22.55	22.66	22.53	22.66	4,900	+0.14(+0.62%)
Dec 28, 2018	22.61	22.87	22.41	22.52	33,700	+0.12(+0.56%)
Dec 27, 2018	22.38	22.40	21.77	22.40	25,006	+0.00(+0.01%)
Dec 26, 2018	21.47	22.39	21.47	22.39	14,268	+1.02(+4.79%)
Dec 24, 2018	21.95	21.95	21.37	21.37	15,700	-0.46(-2.11%)
Dec 21, 2018	22.25	22.49	21.82	21.83	74,000	-0.48(-2.15%)
Dec 20, 2018	22.84	22.84	22.07	22.31	25,455	-0.42(-1.87%)
Dec 19, 2018	23.32	23.36	22.69	22.73	20,613	-0.43(-1.84%)
Dec 18, 2018	23.41	23.41	23.10	23.16	6,986	+0.04(+0.16%)
Dec 17, 2018	23.50	23.53	23.12	23.12	12,166	-0.67(-2.81%)
Dec 14, 2018	23.90	24.07	23.74	23.79	15,700	-0.38(-1.58%)
Dec 13, 2018	24.43	24.43	24.12	24.17	16,720	-0.30(-1.22%)
Dec 12, 2018	24.56	24.73	24.47	24.47	14,129	+0.19(+0.78%)
Dec 11, 2018	24.66	24.66	24.15	24.28	21,936	-0.05(-0.22%)
Dec 10, 2018	24.33	24.38	24.16	24.33	4,492	-0.14(-0.56%)
Dec 07, 2018	25.09	25.09	24.47	24.47	7,900	-0.44(-1.77%)
Dec 06, 2018	24.59	24.91	24.51	24.91	16,332	-0.08(-0.32%)
Dec 04, 2018	25.89	25.89	24.99	24.99	24,200	-0.98(-3.77%)
Dec 03, 2018	25.96	25.97	25.76	25.97	22,263	+0.22(+0.85%)
Nov 30, 2018	25.69	25.76	25.65	25.75	25,100	+0.19(+0.74%)
Nov 29, 2018	25.56	25.56	25.48	25.56	745	-0.12(-0.47%)
Nov 28, 2018	25.23	25.68	25.14	25.68	7,935	+0.61(+2.43%)
Nov 27, 2018	25.15	25.16	25.07	25.07	1,064	-0.25(-0.99%)
Nov 26, 2018	25.36	25.38	25.32	25.32	3,727	+0.19(+0.76%)
Nov 23, 2018	25.01	25.13	25.01	25.13	400	+0.16(+0.64%)
Nov 21, 2018		24.97	24.97	24.97	0	+0.28(+1.13%)
Nov 20, 2018	24.84	24.91	24.62	24.69	8,976	-0.40(-1.61%)
Nov 19, 2018	25.37	25.37	25.07	25.09	10,717	-0.50(-1.94%)
Nov 16, 2018	25.55	25.66	25.43	25.59	17,200	+0.08(+0.31%)
Nov 15, 2018	25.32	25.58	25.22	25.51	3,599	+0.22(+0.87%)
Nov 14, 2018	25.55	25.55	25.27	25.29	2,200	-0.21(-0.82%)
Nov 13, 2018	25.56	25.56	25.50	25.50	201	-0.07(-0.27%)
Nov 12, 2018	25.46	25.64	25.46	25.57	21,960	-0.24(-0.93%)
Nov 09, 2018	25.81	25.83	25.80	25.81	34,400	-0.41(-1.56%)
Nov 08, 2018	26.37	26.40	26.22	26.22	21,178	+0.06(+0.23%)
Nov 07, 2018	26.09	26.16	26.03	26.16	2,825	+0.29(+1.10%)
Nov 06, 2018	25.93	25.93	25.88	25.88	1,364	+0.04(+0.14%)
Nov 05, 2018	25.89	25.89	25.68	25.84	3,841	+0.07(+0.27%)
Nov 02, 2018	25.85	25.85	25.75	25.77	2,500	+0.00(+0.00%)
Nov 01, 2018	25.42	25.77	25.39	25.77	4,602	+0.41(+1.62%)
Oct 31, 2018	25.38	25.38	25.36	25.36	1,106	+0.34(+1.36%)
Oct 30, 2018	24.85	25.02	24.84	25.02	7,782	+0.40(+1.62%)
Oct 29, 2018	24.93	24.93	24.62	24.62	3,018	-0.24(-0.97%)
Oct 26, 2018	24.63	24.89	24.46	24.86	2,700	-0.28(-1.11%)
Oct 25, 2018	24.88	25.20	24.88	25.14	5,775	+0.31(+1.27%)
Oct 24, 2018	25.61	25.61	24.83	24.83	534	-0.73(-2.87%)
Oct 23, 2018	25.58	25.58	25.21	25.56	2,761	-0.19(-0.74%)
Oct 22, 2018	26.06	26.06	25.75	25.75	788	-0.44(-1.68%)
Oct 19, 2018	26.26	26.26	26.19	26.19	1,100	+0.05(+0.19%)
Oct 18, 2018	26.37	26.37	26.14	26.14	829	-0.30(-1.15%)
Oct 17, 2018	26.53	26.54	26.44	26.44	31,106	-0.25(-0.94%)
Oct 16, 2018	26.18	26.70	26.18	26.69	15,305	+0.65(+2.51%)
Oct 15, 2018	26.07	26.10	26.02	26.04	2,786	+0.16(+0.62%)
Oct 12, 2018	26.17	26.17	25.63	25.88	5,000	+0.02(+0.08%)
Oct 11, 2018	26.24	26.24	25.86	25.86	18,478	-0.61(-2.30%)
Oct 10, 2018	26.78	26.78	26.45	26.47	16,174	-0.63(-2.31%)
Oct 09, 2018	27.04	27.20	27.04	27.10	1,851	-0.10(-0.38%)
Oct 08, 2018	26.97	27.22	26.97	27.20	3,173	-0.02(-0.07%)
Oct 05, 2018	27.51	27.51	27.07	27.22	7,100	-0.22(-0.80%)
Oct 04, 2018	27.73	27.73	27.44	27.44	22,697	-0.38(-1.37%)
Oct 03, 2018	27.86	27.87	27.79	27.82	828	+0.16(+0.58%)
Oct 02, 2018	27.75	27.75	27.66	27.66	72,982	-0.23(-0.82%)
Oct 01, 2018	28.38	28.38	27.89	27.89	23,676	-0.30(-1.06%)
Sep 28, 2018	28.04	28.19	28.04	28.19	200	+0.13(+0.46%)
Sep 27, 2018	28.10	28.13	28.06	28.06	6,018	+0.02(+0.07%)
Sep 26, 2018	28.28	28.33	28.04	28.04	4,288	-0.34(-1.20%)
Sep 25, 2018	28.37	28.43	28.37	28.38	9,612	+0.03(+0.11%)
Sep 24, 2018	28.30	28.36	28.30	28.35	5,065	-0.15(-0.53%)
Sep 21, 2018	28.73	28.73	28.50	28.50	1,200	-0.08(-0.28%)
Sep 20, 2018	28.58	28.58	28.58	28.58	235	+0.27(+0.95%)
Sep 19, 2018	28.32	28.34	28.31	28.31	2,625	-0.20(-0.71%)
Sep 18, 2018	28.48	28.52	28.48	28.51	1,653	-0.12(-0.41%)
Sep 17, 2018	28.63	28.63	28.63	28.63	30,028	+0.00(+0.00%)
Sep 14, 2018	28.76	28.76	28.63	28.63	1,200	+0.06(+0.22%)
Sep 13, 2018	28.44	28.61	28.44	28.57	9,194	+0.02(+0.07%)
Sep 12, 2018	28.63	28.63	28.40	28.55	4,556	-0.02(-0.08%)
Sep 11, 2018	28.55	28.58	28.50	28.57	1,958	+0.02(+0.07%)
Sep 10, 2018	28.56	28.63	28.47	28.55	5,105	+0.13(+0.46%)
Sep 07, 2018	28.35	28.59	28.35	28.42	6,800	-0.06(-0.23%)
Sep 06, 2018	28.80	28.80	28.48	28.48	4,402	-0.19(-0.65%)
Sep 05, 2018	28.73	28.73	28.44	28.67	1,881	-0.06(-0.21%)
Sep 04, 2018	28.87	28.87	28.65	28.73	3,794	-0.05(-0.17%)
Aug 31, 2018		28.78	28.78	28.78	0	+0.09(+0.31%)
Aug 30, 2018	28.69	28.78	28.68	28.69	13,517	-0.13(-0.45%)
Aug 29, 2018	28.82	28.82	28.82	28.82	2,944	+0.12(+0.42%)
Aug 28, 2018	28.69	28.70	28.61	28.70	1,927	+0.05(+0.17%)
Aug 27, 2018	28.71	28.71	28.65	28.65	800	+0.09(+0.32%)
Aug 24, 2018	28.50	28.56	28.48	28.56	8,700	+0.12(+0.42%)
Aug 23, 2018	28.42	28.44	28.41	28.44	4,486	-0.07(-0.25%)
Aug 22, 2018	28.51	28.51	28.51	28.51	247	+0.05(+0.18%)
Aug 21, 2018	28.32	28.50	28.32	28.46	11,220	+0.30(+1.06%)
Aug 20, 2018	28.07	28.19	28.07	28.16	4,696	+0.11(+0.40%)
Aug 17, 2018	27.86	28.05	27.86	28.05	1,400	+0.18(+0.63%)
Aug 16, 2018	27.89	27.90	27.87	27.87	4,388	+0.23(+0.85%)
Aug 15, 2018	27.67	27.67	27.57	27.64	873	-0.35(-1.25%)
Aug 14, 2018	27.87	28.00	27.87	27.99	505	+0.21(+0.76%)
Aug 13, 2018	28.01	28.01	27.70	27.78	1,159	-0.10(-0.37%)
Aug 10, 2018	27.91	27.91	27.88	27.88	700	-0.14(-0.50%)
Aug 09, 2018	28.03	28.03	28.00	28.02	2,306	+0.10(+0.36%)
Aug 08, 2018	28.00	28.00	27.82	27.92	52,125	-0.13(-0.48%)
Aug 07, 2018	28.05	28.05	28.05	28.05	642	+0.14(+0.49%)
Aug 06, 2018	27.88	27.92	27.88	27.92	4,544	+0.17(+0.63%)
Aug 03, 2018	27.90	27.90	27.70	27.74	3,000	-0.10(-0.34%)
Aug 02, 2018	27.58	27.84	27.58	27.84	6,549	+0.27(+0.98%)
Aug 01, 2018	27.81	27.81	27.46	27.57	5,552	-0.02(-0.07%)
Jul 31, 2018	27.59	27.59	27.59	27.59	717	+0.23(+0.84%)
Jul 30, 2018	27.35	27.36	27.35	27.36	1,436	-0.14(-0.52%)
Jul 27, 2018	27.65	27.65	27.43	27.50	4,700	-0.39(-1.39%)
Jul 26, 2018	27.92	28.00	27.85	27.89	14,860	+0.23(+0.83%)
Jul 25, 2018	27.77	27.77	27.66	27.66	1,175	-0.10(-0.38%)
Jul 24, 2018	27.76	27.76	27.76	27.76	283	-0.16(-0.58%)
Jul 23, 2018	27.97	27.97	27.93	27.93	4,893	-0.06(-0.23%)
Jul 20, 2018	28.28	28.28	27.94	27.99	14,417	-0.02(-0.08%)
Jul 19, 2018	28.01	28.05	28.01	28.01	1,560	+0.28(+1.01%)
Jul 18, 2018	27.73	27.73	27.73	27.73	2,781	-0.10(-0.36%)
Jul 17, 2018	27.82	27.86	27.78	27.83	27,558	+0.16(+0.58%)
Jul 16, 2018	28.05	28.05	27.66	27.67	4,447	-0.18(-0.65%)
Jul 13, 2018	27.86	27.94	27.85	27.85	11,395	+0.02(+0.07%)
Jul 12, 2018	27.74	27.83	27.69	27.83	1,146	+0.08(+0.29%)
Jul 11, 2018	27.72	27.80	27.71	27.75	1,672	-0.25(-0.89%)
Jul 10, 2018	28.02	28.02	28.00	28.00	1,286	+0.01(+0.04%)
Jul 09, 2018		27.99	27.80	27.99	55,063	+0.19(+0.68%)
Jul 06, 2018	27.70	27.82	27.70	27.80	23,800	+0.38(+1.39%)
Jul 05, 2018	27.38	27.42	27.38	27.42	2,146	+0.04(+0.15%)
Jul 03, 2018		27.38	27.38	27.38	0	+0.38(+1.42%)
Jul 02, 2018	27.31	27.31	27.00	27.00	962	-0.23(-0.86%)
Jun 29, 2018	27.29	27.29	27.23	27.23	11,597	+0.16(+0.59%)
Jun 28, 2018	27.01	27.07	26.87	27.07	24,981	-0.18(-0.66%)
Jun 27, 2018	27.42	27.42	27.25	27.25	4,252	-0.13(-0.47%)
Jun 26, 2018	27.35	27.39	27.35	27.38	16,328	+0.09(+0.33%)
Jun 25, 2018	27.29	27.29	27.12	27.29	12,174	-0.44(-1.58%)
Jun 22, 2018	27.80	27.80	27.73	27.73	2,360	+0.03(+0.10%)
Jun 21, 2018	27.81	27.81	27.70	27.70	755	-0.31(-1.11%)
Jun 20, 2018	27.99	28.02	27.99	28.01	2,579	+0.25(+0.88%)
Jun 19, 2018	27.60	27.78	27.59	27.77	2,705	+0.23(+0.82%)
Jun 18, 2018	27.54	27.54	27.54	27.54	30,076	+0.00(+0.00%)
Jun 15, 2018		27.67	27.54	27.54	200	-0.13(-0.47%)
Jun 14, 2018	27.67	27.67	27.67	27.67	400	+0.00(+0.00%)
Jun 13, 2018	27.70	27.70	27.67	27.67	17,671	-0.02(-0.09%)
Jun 12, 2018	27.70	27.70	27.70	27.70	615	+0.22(+0.80%)
Jun 11, 2018	27.66	27.66	27.42	27.47	967	-0.11(-0.39%)
Jun 08, 2018	27.49	27.59	27.48	27.58	13,485	+0.14(+0.51%)
Jun 07, 2018	27.44	27.44	27.44	27.44	400	+0.34(+1.26%)
Jun 06, 2018	27.10	27.10	27.10	27.10	0	+0.00(+0.00%)
Jun 05, 2018	27.10	27.10	27.10	27.10	0	+0.00(+0.00%)
Jun 04, 2018	27.06	27.10	27.06	27.10	1,226	+0.08(+0.29%)
Jun 01, 2018	27.08	27.10	27.02	27.02	2,707	+0.14(+0.52%)
May 31, 2018	27.04	27.04	26.84	26.88	15,035	+0.17(+0.65%)
May 30, 2018	26.70	26.70	26.70	26.70	0	+0.00(+0.00%)
May 29, 2018	26.72	26.72	26.70	26.70	205	-0.03(-0.10%)
May 25, 2018		26.73	26.73	26.73	0	-0.04(-0.13%)
May 24, 2018	26.77	26.77	26.77	26.77	411	+0.14(+0.51%)
May 23, 2018	26.63	26.63	26.63	26.63	2,071	-0.27(-1.00%)
May 22, 2018	26.90	26.90	26.89	26.90	1,200	+0.04(+0.15%)
May 21, 2018	27.06	27.06	26.86	26.86	3,310	+0.17(+0.64%)
May 18, 2018	26.69	26.69	26.69	26.69	244	+0.07(+0.28%)
May 17, 2018	26.77	26.77	26.61	26.61	2,474	+0.04(+0.13%)
May 16, 2018	26.57	26.58	26.57	26.58	3,220	+0.30(+1.14%)
May 15, 2018	26.28	26.28	26.28	26.28	218	-0.24(-0.90%)
May 14, 2018	26.52	26.52	26.52	26.52	428	+0.00(+0.00%)
May 11, 2018	26.52	26.52	26.52	26.52	202	+0.02(+0.08%)
May 10, 2018	26.45	26.50	26.45	26.50	1,978	+0.26(+0.97%)
May 09, 2018	26.12	26.24	26.12	26.24	13,786	+0.23(+0.90%)
May 08, 2018	26.02	26.02	26.01	26.01	825	+0.00(+0.00%)
May 07, 2018	26.03	26.03	26.01	26.01	1,068	+0.33(+1.29%)
May 04, 2018	25.68	25.68	25.68	25.68	114	+0.00(+0.00%)
May 03, 2018	25.68	25.68	25.68	25.68	214	+0.00(+0.00%)
May 02, 2018	25.66	25.68	25.60	25.68	2,402	+0.36(+1.42%)
May 01, 2018	25.32	25.32	25.24	25.32	1,165	-0.25(-0.98%)
Apr 30, 2018	25.57	25.57	25.57	25.57	7	+0.00(+0.00%)
Apr 27, 2018	25.57	25.57	25.57	25.57	115	-0.18(-0.71%)
Apr 26, 2018	25.72	25.76	25.72	25.75	21,830	+0.21(+0.83%)
Apr 25, 2018	25.50	25.54	25.50	25.54	936	+0.01(+0.04%)
Apr 24, 2018	25.86	25.91	25.49	25.53	5,200	-0.26(-1.01%)
Apr 23, 2018	25.79	25.79	25.79	25.79	35	+0.00(+0.00%)
Apr 20, 2018	26.00	26.00	25.79	25.79	2,550	-0.07(-0.28%)
Apr 19, 2018	25.88	25.88	25.86	25.86	3,926	-0.28(-1.06%)
Apr 18, 2018	26.14	26.14	26.14	26.14	376	+0.11(+0.40%)
Apr 17, 2018	26.03	26.03	26.03	26.03	194	+0.24(+0.95%)
Apr 16, 2018	25.79	25.81	25.79	25.79	4,413	+0.34(+1.34%)
Apr 13, 2018	25.65	25.65	25.45	25.45	2,078	-0.22(-0.86%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.