Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2019		26.13	26.13	26.13	0	+0.61(+2.38%)
Jan 29, 2019		25.52	25.52	25.52	5	+0.00(+0.00%)
Jan 22, 2019		25.52	25.52	25.52	0	-0.19(-0.73%)
Jan 18, 2019	25.71	25.71	25.71	25.71	233	+0.57(+2.28%)
Jan 17, 2019	25.14	25.14	25.14	25.14	116	+0.00(+0.00%)
Jan 16, 2019	25.15	25.15	25.13	25.13	1,308	+0.09(+0.37%)
Jan 15, 2019	25.04	25.04	25.04	25.04	233	+0.01(+0.03%)
Jan 14, 2019	25.04	25.04	25.03	25.03	233	+0.14(+0.55%)
Jan 11, 2019	24.90	24.90	24.90	24.90	233	+0.08(+0.31%)
Jan 10, 2019	24.83	24.83	24.82	24.82	280	-0.11(-0.45%)
Jan 09, 2019	24.93	24.93	24.93	24.93	233	+0.36(+1.46%)
Jan 08, 2019	24.65	24.65	24.57	24.57	492	+0.04(+0.17%)
Jan 07, 2019	24.54	24.56	24.53	24.53	7,522	+0.58(+2.43%)
Jan 04, 2019		23.95	23.95	23.95	17	+0.00(+0.00%)
Jan 03, 2019		23.95	23.95	23.95	9	+0.00(+0.00%)
Jan 02, 2019	23.95	23.95	23.95	23.95	4,206	+0.26(+1.08%)
Dec 31, 2018	23.69	23.69	23.69	23.69	116	+0.06(+0.25%)
Dec 28, 2018	23.64	23.64	23.63	23.63	1,518	+0.49(+2.12%)
Dec 27, 2018	23.14	23.14	23.14	23.14	124	-0.10(-0.45%)
Dec 26, 2018		23.24	23.24	23.24	17,709	+0.00(+0.00%)
Dec 24, 2018		23.25	23.25	23.24	1	+0.00(+0.00%)
Dec 21, 2018	23.23	23.24	23.23	23.24	941	-0.03(-0.15%)
Dec 20, 2018	23.28	23.28	23.28	23.28	167	-1.05(-4.33%)
Dec 19, 2018	24.34	24.34	24.33	24.33	30,253	+0.00(+0.00%)
Dec 18, 2018	24.35	24.35	24.32	24.33	2,090	-1.21(-4.72%)
Dec 17, 2018		25.54	25.54	25.54	1	+0.00(+0.00%)
Dec 10, 2018		25.54	25.54	25.54	0	+0.00(+0.00%)
Dec 07, 2018	25.53	25.54	25.53	25.54	42,731	-0.68(-2.59%)
Dec 04, 2018		26.22	26.22	26.22	0	+0.00(+0.00%)
Nov 30, 2018		26.22	26.22	26.22	0	+0.00(+0.00%)
Nov 29, 2018		26.22	26.22	26.22	28	+0.00(+0.00%)
Nov 28, 2018	26.22	26.22	26.22	26.22	176	-0.31(-1.19%)
Nov 27, 2018		26.53	26.53	26.53	2	+0.00(+0.00%)
Nov 26, 2018		26.53	26.53	26.53	17	+0.00(+0.00%)
Nov 21, 2018		26.53	26.53	26.53	0	+0.00(+0.00%)
Nov 15, 2018		26.53	26.53	26.53	0	+0.00(+0.00%)
Nov 14, 2018	26.95	26.95	26.53	26.53	707	-0.19(-0.70%)
Nov 13, 2018	26.83	26.94	26.72	26.72	47,635	+0.08(+0.29%)
Nov 12, 2018	26.95	26.96	26.61	26.64	5,889	-0.43(-1.60%)
Nov 09, 2018	27.07	27.13	27.02	27.07	4,355	-0.24(-0.87%)
Nov 08, 2018		27.31	27.31	27.31	133	+0.00(+0.00%)
Nov 07, 2018	27.12	27.34	26.97	27.31	3,782	+0.40(+1.48%)
Nov 06, 2018	26.80	26.92	26.80	26.91	61,036	+0.37(+1.38%)
Nov 05, 2018	26.55	26.55	26.55	26.55	200	-0.25(-0.95%)
Nov 02, 2018	26.80	26.80	26.80	26.80	117	+0.14(+0.54%)
Nov 01, 2018	26.31	26.67	26.31	26.66	82,055	+0.78(+3.02%)
Oct 31, 2018		25.88	25.88	25.88	211	+0.00(+0.00%)
Oct 30, 2018	25.87	25.88	25.87	25.88	743	+0.00(+0.00%)
Oct 29, 2018	25.87	25.88	25.87	25.88	706	+0.11(+0.43%)
Oct 26, 2018	25.57	25.76	25.57	25.76	2,707	-0.04(-0.16%)
Oct 25, 2018	26.05	26.05	25.79	25.81	17,647	-0.03(-0.13%)
Oct 24, 2018	26.05	26.05	25.84	25.84	15,185	-0.14(-0.52%)
Oct 23, 2018	25.86	25.99	25.86	25.98	16,904	-0.59(-2.24%)
Oct 22, 2018		26.57	26.57	26.57	129	+0.00(+0.00%)
Oct 19, 2018	26.73	26.81	26.54	26.57	6,945	-0.52(-1.91%)
Oct 16, 2018		27.09	27.09	27.09	0	+0.26(+0.98%)
Oct 15, 2018	26.83	26.84	26.78	26.83	5,783	-0.22(-0.82%)
Oct 12, 2018		27.05	27.05	27.05	1	+0.00(+0.00%)
Oct 11, 2018	27.05	27.05	27.05	27.05	258	-0.48(-1.76%)
Oct 10, 2018	28.32	28.32	27.51	27.53	5,499	-0.43(-1.55%)
Oct 09, 2018	27.97	27.97	27.97	27.97	24,218	-0.15(-0.54%)
Oct 08, 2018		28.12	28.12	28.12	4	+0.00(+0.00%)
Oct 05, 2018	28.12	28.12	28.12	28.12	10,359	-0.25(-0.87%)
Oct 04, 2018	28.36	28.36	28.36	28.36	238	-0.29(-1.01%)
Oct 03, 2018		28.65	28.65	28.65	22	+0.00(+0.00%)
Oct 01, 2018		28.65	28.65	28.65	0	+0.13(+0.47%)
Sep 28, 2018	28.52	28.52	28.52	28.52	3,193	-0.28(-0.97%)
Sep 27, 2018		28.80	28.80	28.80	4	+0.00(+0.00%)
Sep 25, 2018		28.80	28.80	28.80	0	+0.00(+0.00%)
Sep 24, 2018		28.80	28.80	28.80	3	+0.00(+0.00%)
Sep 21, 2018		28.80	28.80	28.80	1	+0.00(+0.00%)
Sep 19, 2018		28.80	28.80	28.80	0	+0.09(+0.32%)
Sep 17, 2018		28.71	28.71	28.71	0	+0.00(+0.00%)
Sep 14, 2018	28.76	28.76	28.71	28.71	236	-0.11(-0.38%)
Sep 12, 2018		28.82	28.82	28.82	0	+0.00(+0.00%)
Sep 11, 2018		28.82	28.82	28.82	9	+0.00(+0.00%)
Sep 10, 2018	28.80	28.82	28.80	28.82	5,038	+0.08(+0.26%)
Sep 06, 2018		28.74	28.74	28.74	0	+0.00(+0.00%)
Sep 05, 2018		28.74	28.74	28.74	14	+0.00(+0.00%)
Aug 31, 2018		28.74	28.74	28.74	0	+0.16(+0.56%)
Aug 28, 2018		28.58	28.58	28.58	0	+0.00(+0.00%)
Aug 27, 2018		28.58	28.58	28.58	30	+0.00(+0.00%)
Aug 23, 2018		28.58	28.58	28.58	0	-0.16(-0.57%)
Aug 22, 2018		28.74	28.74	28.74	190	+0.00(+0.00%)
Aug 21, 2018	28.71	28.74	28.70	28.74	2,985	+0.38(+1.33%)
Aug 20, 2018		28.37	28.37	28.37	1	+0.00(+0.00%)
Aug 17, 2018	28.37	28.37	28.37	28.37	118	+0.13(+0.45%)
Aug 16, 2018	28.24	28.24	28.24	28.24	172	-0.07(-0.24%)
Aug 15, 2018		28.31	28.31	28.31	2	+0.00(+0.00%)
Aug 14, 2018		28.31	28.31	28.31	73	+0.00(+0.00%)
Aug 13, 2018		28.31	28.31	28.31	3	+0.00(+0.00%)
Aug 10, 2018		28.31	28.31	28.31	60	+0.00(+0.00%)
Aug 09, 2018	28.31	28.31	28.31	28.31	178	+0.10(+0.36%)
Aug 08, 2018		28.21	28.21	28.21	4	+0.00(+0.00%)
Aug 06, 2018		28.21	28.21	28.21	0	+0.08(+0.27%)
Aug 03, 2018		28.13	28.13	28.13	40	+0.00(+0.00%)
Aug 02, 2018		28.13	28.13	28.13	169	+0.00(+0.00%)
Aug 01, 2018	28.12	28.13	28.12	28.13	948	+0.00(+0.00%)
Jul 31, 2018					1	+0.00(+0.00%)
Jul 30, 2018					3	+0.00(+0.00%)
Jul 27, 2018					15	+0.00(+0.00%)
Jul 24, 2018		27.96	27.96	27.96	15	-0.03(-0.12%)
Jul 10, 2018		28.00	28.00	28.00	0	+0.52(+1.91%)
Jul 05, 2018		27.47	27.47	27.47	3	-0.09(-0.31%)
Jun 29, 2018		27.56	27.56	27.56	0	-0.07(-0.24%)
Jun 26, 2018		27.62	27.62	27.62	137	-0.37(-1.32%)
Jun 22, 2018		27.99	27.99	27.99	21	-0.02(-0.06%)
Jun 21, 2018	28.01	28.01	28.01	28.01	594	-0.14(-0.51%)
Jun 20, 2018	28.18	28.18	28.15	28.15	511	-0.12(-0.42%)
Jun 15, 2018		28.27	28.27	28.27	21	+0.06(+0.21%)
Jun 14, 2018	28.21	28.21	28.21	28.21	503	+0.00(+0.00%)
Jun 13, 2018	28.24	28.24	28.21	28.21	8,246	-0.19(-0.68%)
Jun 12, 2018	28.45	28.45	28.37	28.41	54,392	-0.03(-0.09%)
Jun 11, 2018	28.43	28.43	28.42	28.43	29,766	+0.08(+0.27%)
Jun 08, 2018	28.29	28.36	28.29	28.36	7,344	+0.23(+0.81%)
Jun 06, 2018		28.13	28.13	28.13	2	+0.61(+2.20%)
Jun 01, 2018		27.52	27.52	27.52	70	+0.26(+0.96%)
May 31, 2018	27.25	27.26	27.25	27.26	475	-0.36(-1.31%)
May 30, 2018	27.62	27.62	27.62	27.62	594	+0.24(+0.86%)
May 29, 2018	27.39	27.39	27.39	27.39	243	-0.20(-0.73%)
May 25, 2018		27.59	27.59	27.59	0	-0.08(-0.27%)
May 24, 2018	27.67	27.67	27.67	27.67	594	+0.22(+0.80%)
May 23, 2018	27.45	27.45	27.45	27.45	1,307	-0.25(-0.91%)
May 22, 2018	27.70	27.70	27.70	27.70	2,376	+0.00(+0.00%)
May 21, 2018	27.68	27.71	27.66	27.70	10,458	+0.24(+0.89%)
May 18, 2018	27.46	27.47	27.46	27.46	8,807	-0.04(-0.15%)
May 17, 2018	27.49	27.50	27.44	27.50	7,446	+0.08(+0.29%)
May 16, 2018	27.47	27.49	27.42	27.42	10,668	+0.27(+0.98%)
May 15, 2018	27.19	27.19	27.15	27.15	1,651	-0.10(-0.37%)
May 14, 2018	27.28	27.28	27.23	27.25	5,786	+0.11(+0.40%)
May 11, 2018	27.21	27.21	27.14	27.14	1,544	-0.01(-0.03%)
May 10, 2018	27.14	27.15	27.14	27.15	482	+0.40(+1.51%)
May 08, 2018		26.75	26.75	26.75	1	+0.06(+0.22%)
May 07, 2018	26.69	26.70	26.69	26.69	475	-0.01(-0.03%)
May 04, 2018	26.69	26.70	26.69	26.70	606	+0.31(+1.18%)
May 03, 2018	26.39	26.40	26.39	26.39	476	-0.24(-0.88%)
May 02, 2018	26.62	26.63	26.62	26.62	475	+0.00(+0.00%)
May 01, 2018	26.71	26.71	26.62	26.62	237	-0.39(-1.43%)
Apr 30, 2018	27.06	27.06	27.01	27.01	798	-0.15(-0.55%)
Apr 27, 2018	27.16	27.16	27.16	27.16	398	+0.35(+1.31%)
Apr 24, 2018		26.81	26.81	26.81	164	-0.42(-1.55%)
Apr 18, 2018		27.23	27.23	27.23	79	+0.08(+0.31%)
Apr 16, 2018		27.14	27.14	27.14	66	+0.20(+0.75%)
Apr 12, 2018		26.94	26.94	26.94	0	-0.00(-0.01%)
Apr 10, 2018		26.95	26.95	26.95	118	+0.35(+1.33%)
Apr 09, 2018	26.62	26.62	26.59	26.59	1,767	-0.57(-2.10%)
Apr 05, 2018		27.16	27.16	27.16	3	+0.29(+1.10%)
Apr 04, 2018	26.77	26.87	26.77	26.87	1,118	+0.30(+1.13%)
Apr 03, 2018	26.35	26.57	26.35	26.57	457	-0.25(-0.95%)
Mar 29, 2018		26.82	26.82	26.82	149	+0.33(+1.25%)
Mar 28, 2018	26.57	26.58	26.46	26.49	1,466	+0.08(+0.32%)
Mar 27, 2018	26.34	26.41	26.34	26.41	715	-0.45(-1.69%)
Mar 26, 2018	26.84	26.86	26.84	26.86	1,416	-0.71(-2.58%)
Mar 20, 2018		27.57	27.57	27.57	0	+0.07(+0.24%)
Mar 19, 2018	27.50	27.51	27.50	27.50	715	-0.15(-0.53%)
Mar 15, 2018		27.65	27.65	27.65	121	+1.16(+4.39%)
Mar 14, 2018	27.81	27.82	26.49	26.49	7,574	-1.50(-5.36%)
Mar 13, 2018	28.01	28.01	27.99	27.99	4,220	-0.06(-0.21%)
Mar 12, 2018	28.01	28.05	28.01	28.05	23,978	+0.03(+0.12%)
Mar 09, 2018	28.00	28.01	27.91	28.01	16,332	+0.48(+1.74%)
Mar 08, 2018	27.66	27.66	27.54	27.54	5,608	-0.16(-0.58%)
Mar 06, 2018	27.70	27.70	27.70	27.70	3,786	+0.19(+0.70%)
Mar 05, 2018	27.50	27.50	27.50	27.50	592	-0.45(-1.62%)
Feb 27, 2018		27.96	27.96	27.96	0	+0.22(+0.80%)
Feb 22, 2018		27.74	27.74	27.74	41	+0.12(+0.45%)
Feb 21, 2018	27.81	27.81	27.61	27.61	3,101	+0.07(+0.24%)
Feb 20, 2018	27.57	27.57	27.55	27.55	2,707	-0.32(-1.16%)
Feb 16, 2018		27.87	27.87	27.87	0	+0.19(+0.68%)
Feb 15, 2018	27.78	27.78	27.68	27.68	727	-0.06(-0.21%)
Feb 14, 2018	27.18	27.74	27.18	27.74	1,909	+0.53(+1.94%)
Feb 13, 2018	27.02	27.23	27.02	27.21	5,147	-0.34(-1.22%)
Feb 07, 2018		27.55	27.55	27.55	2	+0.53(+1.95%)
Feb 06, 2018	27.02	27.02	27.02	27.02	440	-1.52(-5.32%)

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.