Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	28.18	28.32	28.12	28.20	14,630	+0.01(+0.03%)
Feb 27, 2019	28.30	28.31	28.18	28.19	4,109	-0.18(-0.62%)
Feb 26, 2019	28.31	28.37	28.31	28.37	2,809	+0.20(+0.72%)
Feb 25, 2019	28.16	28.16	28.16	28.16	120	-0.15(-0.53%)
Feb 22, 2019	28.40	28.42	28.32	28.32	15,458	+0.20(+0.72%)
Feb 21, 2019	28.23	28.23	28.11	28.11	8,621	-0.35(-1.24%)
Feb 20, 2019	28.47	28.47	28.47	28.47	178	+0.25(+0.88%)
Feb 15, 2019		28.22	28.22	28.22	0	+0.39(+1.40%)
Feb 14, 2019	27.83	27.83	27.83	27.83	9,026	+0.53(+1.95%)
Feb 12, 2019		27.30	27.30	27.30	0	+0.00(+0.00%)
Feb 11, 2019	26.94	27.30	26.94	27.30	10,154	+0.16(+0.58%)
Feb 08, 2019	27.01	27.14	27.01	27.14	1,466	-0.03(-0.09%)
Feb 07, 2019	27.05	27.16	27.05	27.16	377	-0.20(-0.75%)
Feb 06, 2019	27.41	27.41	27.37	27.37	338	+0.32(+1.18%)
Feb 05, 2019		27.05	27.05	27.05	30	+0.00(+0.00%)
Feb 04, 2019		27.05	27.05	27.05	1	+0.00(+0.00%)
Jan 30, 2019		27.05	27.05	27.05	0	+0.63(+2.38%)
Jan 29, 2019		26.42	26.42	26.42	5	+0.00(+0.00%)
Jan 22, 2019		26.42	26.42	26.42	0	-0.20(-0.73%)
Jan 18, 2019	26.61	26.61	26.61	26.61	225	+0.59(+2.28%)
Jan 17, 2019	26.02	26.02	26.02	26.02	112	+0.00(+0.00%)
Jan 16, 2019	26.04	26.04	26.02	26.02	1,263	+0.10(+0.37%)
Jan 15, 2019	25.92	25.92	25.92	25.92	225	+0.01(+0.03%)
Jan 14, 2019	25.92	25.92	25.91	25.91	225	+0.14(+0.55%)
Jan 11, 2019	25.77	25.77	25.77	25.77	225	+0.08(+0.31%)
Jan 10, 2019	25.70	25.70	25.69	25.69	270	-0.12(-0.45%)
Jan 09, 2019	25.81	25.81	25.81	25.81	225	+0.37(+1.46%)
Jan 08, 2019	25.52	25.52	25.44	25.44	476	+0.04(+0.17%)
Jan 07, 2019	25.40	25.43	25.39	25.39	7,266	+0.60(+2.43%)
Jan 04, 2019		24.79	24.79	24.79	16	+0.00(+0.00%)
Jan 03, 2019		24.79	24.79	24.79	9	+0.00(+0.00%)
Jan 02, 2019	24.79	24.79	24.79	24.79	4,063	+0.27(+1.08%)
Dec 31, 2018	24.52	24.52	24.52	24.52	112	+0.06(+0.25%)
Dec 28, 2018	24.47	24.47	24.46	24.46	1,466	+0.51(+2.12%)
Dec 27, 2018	23.95	23.95	23.95	23.95	120	-0.11(-0.45%)
Dec 26, 2018		24.06	24.06	24.06	17,107	+0.00(+0.00%)
Dec 24, 2018		24.06	24.06	24.06	1	+0.00(+0.00%)
Dec 21, 2018	24.05	24.06	24.05	24.06	909	-0.04(-0.15%)
Dec 20, 2018	24.09	24.09	24.09	24.09	161	-1.09(-4.33%)
Dec 19, 2018	25.19	25.19	25.19	25.19	29,225	+0.00(+0.00%)
Dec 18, 2018	25.20	25.20	25.18	25.19	2,019	-1.25(-4.72%)
Dec 17, 2018		26.43	26.43	26.43	1	+0.00(+0.00%)
Dec 10, 2018		26.43	26.43	26.43	0	+0.00(+0.00%)
Dec 07, 2018	26.43	26.43	26.43	26.43	41,279	-0.70(-2.59%)
Dec 04, 2018		27.14	27.14	27.14	0	+0.00(+0.00%)
Nov 30, 2018		27.14	27.14	27.14	0	+0.00(+0.00%)
Nov 29, 2018		27.14	27.14	27.14	27	+0.00(+0.00%)
Nov 28, 2018	27.14	27.14	27.14	27.14	170	-0.33(-1.18%)
Nov 27, 2018		27.46	27.46	27.46	2	+0.00(+0.00%)
Nov 26, 2018		27.46	27.46	27.46	17	+0.00(+0.00%)
Nov 21, 2018		27.46	27.46	27.46	0	+0.00(+0.00%)
Nov 15, 2018		27.46	27.46	27.46	0	+0.00(+0.00%)
Nov 14, 2018	27.89	27.89	27.46	27.46	683	-0.19(-0.70%)
Nov 13, 2018	27.77	27.89	27.66	27.66	46,016	+0.08(+0.29%)
Nov 12, 2018	27.90	27.91	27.54	27.58	5,689	-0.45(-1.60%)
Nov 09, 2018	28.03	28.09	27.97	28.03	4,207	-0.25(-0.87%)
Nov 08, 2018		28.27	28.27	28.27	128	+0.00(+0.00%)
Nov 07, 2018	28.07	28.31	27.92	28.27	3,653	+0.41(+1.48%)
Nov 06, 2018	27.74	27.87	27.74	27.86	58,962	+0.38(+1.38%)
Nov 05, 2018	27.48	27.48	27.48	27.48	193	-0.26(-0.95%)
Nov 02, 2018	27.74	27.74	27.74	27.74	113	+0.15(+0.54%)
Nov 01, 2018	27.23	27.60	27.23	27.59	79,266	+0.81(+3.02%)
Oct 31, 2018		26.79	26.79	26.79	204	+0.00(+0.00%)
Oct 30, 2018	26.78	26.79	26.78	26.79	718	+0.00(+0.00%)
Oct 29, 2018	26.78	26.79	26.78	26.79	682	+0.11(+0.43%)
Oct 26, 2018	26.47	26.67	26.47	26.67	2,615	-0.04(-0.16%)
Oct 25, 2018	26.96	26.96	26.70	26.72	17,047	-0.04(-0.13%)
Oct 24, 2018	26.97	26.97	26.75	26.75	14,669	-0.14(-0.52%)
Oct 23, 2018	26.77	26.90	26.77	26.89	16,329	-0.62(-2.24%)
Oct 22, 2018		27.51	27.51	27.51	125	+0.00(+0.00%)
Oct 19, 2018	27.67	27.75	27.47	27.51	6,709	-0.54(-1.91%)
Oct 16, 2018		28.04	28.04	28.04	0	+0.27(+0.98%)
Oct 15, 2018	27.77	27.78	27.72	27.77	5,586	-0.23(-0.82%)
Oct 12, 2018		28.00	28.00	28.00	1	+0.00(+0.00%)
Oct 11, 2018	28.00	28.00	28.00	28.00	250	-0.50(-1.76%)
Oct 10, 2018	29.32	29.32	28.48	28.50	5,312	-0.45(-1.55%)
Oct 09, 2018	28.95	28.95	28.95	28.95	23,394	-0.16(-0.54%)
Oct 08, 2018		29.11	29.11	29.11	4	+0.00(+0.00%)
Oct 05, 2018	29.11	29.11	29.11	29.11	10,007	-0.26(-0.87%)
Oct 04, 2018	29.36	29.36	29.36	29.36	230	-0.30(-1.01%)
Oct 03, 2018		29.66	29.66	29.66	21	+0.00(+0.00%)
Oct 01, 2018		29.66	29.66	29.66	0	+0.14(+0.47%)
Sep 28, 2018	29.52	29.52	29.52	29.52	3,084	-0.29(-0.97%)
Sep 27, 2018		29.81	29.81	29.81	4	+0.00(+0.00%)
Sep 25, 2018		29.81	29.81	29.81	0	+0.00(+0.00%)
Sep 24, 2018		29.81	29.81	29.81	3	+0.00(+0.00%)
Sep 21, 2018		29.81	29.81	29.81	1	+0.00(+0.00%)
Sep 19, 2018		29.81	29.81	29.81	0	+0.10(+0.32%)
Sep 17, 2018		29.72	29.72	29.72	0	+0.00(+0.00%)
Sep 14, 2018	29.77	29.77	29.72	29.72	228	-0.11(-0.38%)
Sep 12, 2018		29.83	29.83	29.83	0	+0.00(+0.00%)
Sep 11, 2018		29.83	29.83	29.83	9	+0.00(+0.00%)
Sep 10, 2018	29.81	29.83	29.81	29.83	4,867	+0.08(+0.26%)
Sep 06, 2018		29.75	29.75	29.75	0	+0.00(+0.00%)
Sep 05, 2018		29.75	29.75	29.75	13	+0.00(+0.00%)
Aug 31, 2018		29.75	29.75	29.75	0	+0.17(+0.56%)
Aug 28, 2018		29.58	29.58	29.58	0	+0.00(+0.00%)
Aug 27, 2018		29.58	29.58	29.58	29	+0.00(+0.00%)
Aug 23, 2018		29.58	29.58	29.58	0	-0.17(-0.57%)
Aug 22, 2018		29.75	29.75	29.75	183	+0.00(+0.00%)
Aug 21, 2018	29.72	29.75	29.71	29.75	2,883	+0.39(+1.33%)
Aug 20, 2018		29.37	29.37	29.37	1	+0.00(+0.00%)
Aug 17, 2018	29.37	29.37	29.37	29.37	114	+0.13(+0.45%)
Aug 16, 2018	29.23	29.23	29.23	29.23	166	-0.07(-0.24%)
Aug 15, 2018		29.30	29.30	29.30	2	+0.00(+0.00%)
Aug 14, 2018		29.30	29.30	29.30	70	+0.00(+0.00%)
Aug 13, 2018		29.30	29.30	29.30	3	+0.00(+0.00%)
Aug 10, 2018		29.30	29.30	29.30	58	+0.00(+0.00%)
Aug 09, 2018	29.30	29.30	29.30	29.30	172	+0.10(+0.36%)
Aug 08, 2018		29.20	29.20	29.20	4	+0.00(+0.00%)
Aug 06, 2018		29.20	29.20	29.20	0	+0.08(+0.27%)
Aug 03, 2018		29.12	29.12	29.12	38	+0.00(+0.00%)
Aug 02, 2018		29.12	29.12	29.12	163	+0.00(+0.00%)
Aug 01, 2018	29.11	29.12	29.11	29.12	916	+0.00(+0.00%)
Jul 31, 2018					1	+0.00(+0.00%)
Jul 30, 2018					3	+0.00(+0.00%)
Jul 27, 2018					14	+0.00(+0.00%)
Jul 24, 2018		28.95	28.95	28.95	14	-0.04(-0.12%)
Jul 10, 2018		28.98	28.98	28.98	0	+0.54(+1.91%)
Jul 05, 2018		28.44	28.44	28.44	3	-0.09(-0.31%)
Jun 29, 2018		28.53	28.53	28.53	0	-0.07(-0.24%)
Jun 26, 2018		28.60	28.60	28.60	133	-0.38(-1.32%)
Jun 22, 2018		28.98	28.98	28.98	20	-0.02(-0.06%)
Jun 21, 2018	29.00	29.00	29.00	29.00	574	-0.15(-0.51%)
Jun 20, 2018	29.17	29.17	29.15	29.15	493	-0.12(-0.42%)
Jun 15, 2018		29.27	29.27	29.27	20	+0.06(+0.21%)
Jun 14, 2018	29.21	29.21	29.21	29.21	486	+0.00(+0.00%)
Jun 13, 2018	29.23	29.23	29.21	29.21	7,966	-0.20(-0.68%)
Jun 12, 2018	29.45	29.45	29.37	29.41	52,543	-0.03(-0.09%)
Jun 11, 2018	29.43	29.43	29.42	29.43	28,755	+0.08(+0.27%)
Jun 08, 2018	29.28	29.35	29.28	29.35	7,094	+0.24(+0.81%)
Jun 06, 2018		29.12	29.12	29.12	2	+0.63(+2.20%)
Jun 01, 2018		28.49	28.49	28.49	67	+0.27(+0.96%)
May 31, 2018	28.21	28.22	28.21	28.22	459	-0.37(-1.31%)
May 30, 2018	28.60	28.60	28.60	28.60	574	+0.24(+0.86%)
May 29, 2018	28.35	28.35	28.35	28.35	235	-0.21(-0.73%)
May 25, 2018		28.56	28.56	28.56	0	-0.08(-0.27%)
May 24, 2018	28.64	28.64	28.64	28.64	574	+0.23(+0.80%)
May 23, 2018	28.41	28.41	28.41	28.41	1,262	-0.26(-0.91%)
May 22, 2018	28.67	28.67	28.67	28.67	2,296	+0.00(+0.00%)
May 21, 2018	28.66	28.68	28.63	28.67	10,102	+0.25(+0.89%)
May 18, 2018	28.42	28.44	28.42	28.42	8,508	-0.04(-0.15%)
May 17, 2018	28.46	28.47	28.40	28.47	7,193	+0.08(+0.29%)
May 16, 2018	28.44	28.45	28.38	28.38	10,305	+0.27(+0.98%)
May 15, 2018	28.14	28.14	28.11	28.11	1,595	-0.10(-0.37%)
May 14, 2018	28.24	28.24	28.19	28.21	5,589	+0.11(+0.40%)
May 11, 2018	28.17	28.17	28.10	28.10	1,492	-0.01(-0.03%)
May 10, 2018	28.10	28.11	28.10	28.11	466	+0.42(+1.51%)
May 08, 2018		27.69	27.69	27.69	1	+0.06(+0.22%)
May 07, 2018	27.63	27.64	27.63	27.63	459	-0.01(-0.03%)
May 04, 2018	27.63	27.64	27.63	27.64	585	+0.32(+1.18%)
May 03, 2018	27.32	27.32	27.32	27.32	460	-0.24(-0.88%)
May 02, 2018	27.56	27.57	27.56	27.56	459	+0.00(+0.00%)
May 01, 2018	27.66	27.66	27.56	27.56	229	-0.40(-1.43%)
Apr 30, 2018	28.01	28.01	27.96	27.96	771	-0.16(-0.55%)
Apr 27, 2018	28.11	28.11	28.11	28.11	384	+0.36(+1.31%)
Apr 24, 2018		27.75	27.75	27.75	158	-0.44(-1.54%)
Apr 18, 2018		28.19	28.19	28.19	76	+0.09(+0.31%)
Apr 16, 2018		28.10	28.10	28.10	64	+0.21(+0.75%)
Apr 12, 2018		27.89	27.89	27.89	0	-0.00(-0.01%)
Apr 10, 2018		27.89	27.89	27.89	114	+0.37(+1.33%)
Apr 09, 2018	27.56	27.56	27.53	27.53	1,707	-0.59(-2.10%)
Apr 05, 2018		28.12	28.12	28.12	3	+0.30(+1.10%)
Apr 04, 2018	27.72	27.81	27.72	27.81	1,080	+0.31(+1.13%)
Apr 03, 2018	27.28	27.50	27.28	27.50	441	-0.26(-0.95%)
Mar 29, 2018		27.76	27.76	27.76	144	+0.34(+1.25%)
Mar 28, 2018	27.51	27.51	27.40	27.42	1,416	+0.09(+0.32%)
Mar 27, 2018	27.26	27.33	27.26	27.33	691	-0.47(-1.69%)
Mar 26, 2018	27.79	27.80	27.79	27.80	1,367	-0.74(-2.58%)
Mar 20, 2018		28.54	28.54	28.54	0	+0.07(+0.24%)
Mar 19, 2018	28.47	28.48	28.47	28.47	691	-0.15(-0.53%)
Mar 15, 2018		28.62	28.62	28.62	117	+1.20(+4.39%)
Mar 14, 2018	28.78	28.80	27.42	27.42	7,316	-1.55(-5.36%)
Mar 13, 2018	29.00	29.00	28.97	28.97	4,077	-0.06(-0.21%)
Mar 12, 2018	29.00	29.04	29.00	29.04	23,163	+0.03(+0.12%)
Mar 09, 2018	28.98	29.00	28.90	29.00	15,777	+0.49(+1.74%)
Mar 08, 2018	28.64	28.64	28.51	28.51	5,417	-0.17(-0.58%)
Mar 06, 2018	28.68	28.68	28.67	28.67	3,657	+0.20(+0.70%)

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.