Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	26.17	26.28	26.17	26.28	102	+0.12(+0.45%)
Mar 28, 2019	26.37	26.37	26.17	26.17	104	+0.06(+0.25%)
Mar 27, 2019	26.10	26.10	26.10	26.10	1	-0.19(-0.74%)
Mar 26, 2019	26.30	26.30	26.30	26.30	0	-0.01(-0.05%)
Mar 25, 2019	26.31	26.31	26.31	26.31	2	-0.12(-0.45%)
Mar 22, 2019	26.43	26.43	26.43	26.43	102	-0.43(-1.60%)
Mar 21, 2019	26.86	26.86	26.86	26.86	2	+0.28(+1.06%)
Mar 20, 2019	26.58	26.58	26.58	26.58	4	+0.05(+0.19%)
Mar 19, 2019	26.45	26.56	26.44	26.53	2,096	-0.12(-0.45%)
Mar 18, 2019	26.55	26.65	26.55	26.65	1,435	+0.05(+0.19%)
Mar 15, 2019	26.60	26.60	26.60	26.60	102	+0.39(+1.48%)
Mar 14, 2019	26.21	26.21	26.21	26.21	0	-0.03(-0.10%)
Mar 13, 2019	26.23	26.23	26.23	26.23	37	-0.11(-0.43%)
Mar 12, 2019	26.35	26.35	26.35	26.35	0	+0.00(+0.00%)
Mar 11, 2019	26.35	26.35	26.35	26.35	0	+0.28(+1.08%)
Mar 08, 2019	26.06	26.06	26.06	26.06	102	-0.22(-0.83%)
Mar 07, 2019	26.28	26.28	26.28	26.28	0	-0.25(-0.94%)
Mar 06, 2019	26.62	26.62	26.53	26.53	105	-0.07(-0.26%)
Mar 05, 2019	26.60	26.60	26.60	26.60	3	-0.07(-0.26%)
Mar 04, 2019	26.67	26.67	26.67	26.67	47	-0.23(-0.85%)
Mar 01, 2019	26.90	26.90	26.90	26.90	0	+0.05(+0.18%)
Feb 28, 2019	26.85	26.85	26.85	26.85	81	-0.40(-1.46%)
Feb 27, 2019	27.25	27.25	27.25	27.25	2	-0.03(-0.10%)
Feb 26, 2019	27.23	27.38	27.23	27.28	1,596	-0.05(-0.17%)
Feb 25, 2019	27.48	27.48	27.27	27.32	927	+0.01(+0.04%)
Feb 22, 2019	27.31	27.31	27.31	27.31	102	+0.07(+0.27%)
Feb 21, 2019	27.24	27.24	27.24	27.24	54	-0.04(-0.13%)
Feb 20, 2019	27.31	27.36	27.28	27.28	922	+0.21(+0.78%)
Feb 19, 2019	27.15	27.21	27.07	27.07	1,005	+0.03(+0.12%)
Feb 15, 2019	27.11	27.11	27.03	27.03	411	-0.10(-0.38%)
Feb 14, 2019	27.06	27.14	27.06	27.14	311	+0.18(+0.68%)
Feb 13, 2019	26.95	26.95	26.95	26.95	0	-0.03(-0.13%)
Feb 12, 2019	26.91	26.99	26.91	26.99	123	+0.22(+0.83%)
Feb 11, 2019	26.76	26.76	26.76	26.76	57	+0.11(+0.42%)
Feb 08, 2019	26.66	26.66	26.65	26.65	1,028	-0.37(-1.37%)
Feb 07, 2019	27.02	27.02	27.02	27.02	0	-0.41(-1.50%)
Feb 06, 2019	27.43	27.43	27.43	27.43	3	-0.09(-0.31%)
Feb 05, 2019	27.52	27.52	27.52	27.52	91	+0.28(+1.04%)
Feb 04, 2019	27.02	27.30	27.02	27.24	318	+0.10(+0.36%)
Feb 01, 2019	27.16	27.16	27.14	27.14	308	-0.10(-0.37%)
Jan 31, 2019	27.24	27.24	27.24	27.24	2	-0.16(-0.58%)
Jan 30, 2019	27.40	27.40	27.40	27.40	75	+0.72(+2.69%)
Jan 29, 2019	26.68	26.68	26.68	26.68	20	+0.10(+0.36%)
Jan 28, 2019	26.59	26.59	26.59	26.59	4	-0.21(-0.79%)
Jan 25, 2019	26.86	26.86	26.80	26.80	102	+0.49(+1.87%)
Jan 24, 2019	26.31	26.31	26.31	26.31	0	+0.37(+1.41%)
Jan 23, 2019	25.87	25.94	25.87	25.94	391	+0.27(+1.04%)
Jan 22, 2019	25.70	25.78	25.68	25.68	3,506	-0.45(-1.73%)
Jan 18, 2019	26.22	26.22	26.13	26.13	1,130	+0.24(+0.92%)
Jan 17, 2019	25.89	25.89	25.89	25.89	0	+0.07(+0.29%)
Jan 16, 2019	25.81	25.81	25.81	25.81	51	+0.34(+1.33%)
Jan 15, 2019	25.48	25.48	25.48	25.48	0	+0.39(+1.56%)
Jan 14, 2019	25.09	25.09	25.09	25.09	0	-0.20(-0.81%)
Jan 11, 2019	25.29	25.29	25.29	25.29	0	-0.01(-0.05%)
Jan 10, 2019	25.19	25.30	25.15	25.30	156,022	+0.06(+0.23%)
Jan 09, 2019	25.25	25.25	25.25	25.25	0	+0.54(+2.20%)
Jan 08, 2019	24.73	24.73	24.70	24.70	296	-0.21(-0.84%)
Jan 07, 2019	24.83	24.91	24.83	24.91	312	+0.13(+0.54%)
Jan 04, 2019	24.78	24.78	24.78	24.78	102	+0.69(+2.85%)
Jan 03, 2019	24.21	24.21	24.09	24.09	1,233	-0.48(-1.96%)
Jan 02, 2019	24.42	24.60	24.42	24.57	2,905	-0.19(-0.79%)
Dec 31, 2018	25.02	25.02	24.68	24.77	1,336	-0.12(-0.47%)
Dec 28, 2018	24.88	24.88	24.88	24.88	102	+0.01(+0.05%)
Dec 27, 2018	24.87	24.87	24.87	24.87	28	+0.01(+0.04%)
Dec 26, 2018	24.71	24.86	24.71	24.86	1,041	+0.20(+0.81%)
Dec 24, 2018	24.82	24.82	24.66	24.66	719	-0.06(-0.26%)
Dec 21, 2018	24.91	24.91	24.68	24.72	2,158	-0.07(-0.27%)
Dec 20, 2018	24.84	24.84	24.71	24.79	404	+0.07(+0.29%)
Dec 19, 2018	24.67	24.74	24.65	24.72	7,198	-0.22(-0.87%)
Dec 18, 2018	24.92	24.93	24.92	24.93	179	+0.28(+1.15%)
Dec 17, 2018	25.01	25.01	24.65	24.65	3,366	-0.25(-1.01%)
Dec 14, 2018	24.97	24.97	24.90	24.90	102	-0.31(-1.24%)
Dec 13, 2018	25.28	25.28	25.22	25.22	111	-0.02(-0.06%)
Dec 12, 2018	25.18	25.31	25.18	25.23	1,054	+0.37(+1.51%)
Dec 11, 2018	24.86	24.86	24.86	24.86	0	-0.09(-0.34%)
Dec 10, 2018	24.98	24.98	24.94	24.94	1,286	-0.05(-0.19%)
Dec 07, 2018	25.09	25.09	24.99	24.99	1,130	-0.39(-1.53%)
Dec 06, 2018	25.38	25.38	25.38	25.38	54	+0.00(+0.00%)
Dec 04, 2018	25.77	25.77	25.38	25.38	3,084	-0.47(-1.81%)
Dec 03, 2018	25.81	25.92	25.81	25.85	1,888	+0.56(+2.23%)
Nov 30, 2018	25.28	25.28	25.28	25.28	102	-0.29(-1.14%)
Nov 29, 2018	25.48	25.67	25.48	25.57	62,876	-0.28(-1.07%)
Nov 28, 2018	25.85	25.85	25.85	25.85	473	+0.49(+1.94%)
Nov 27, 2018	25.36	25.36	25.36	25.36	278	+0.13(+0.52%)
Nov 26, 2018	25.23	25.23	25.23	25.23	515	+0.13(+0.52%)
Nov 23, 2018	25.10	25.10	25.10	25.10	102	+0.00(+0.00%)
Nov 21, 2018		25.10	25.10	25.10	0	-0.19(-0.77%)
Nov 20, 2018		25.29	25.29	25.29	0	+0.00(+0.00%)
Nov 19, 2018	25.29	25.29	25.29	25.29	262	-0.08(-0.31%)
Nov 16, 2018	25.26	25.37	25.20	25.37	308	+0.40(+1.60%)
Nov 15, 2018		24.97	24.97	24.97	0	+0.00(+0.00%)
Nov 14, 2018	24.97	24.97	24.97	24.97	33	+0.00(+0.00%)
Nov 13, 2018		24.97	24.97	24.97	0	+0.00(+0.00%)
Nov 12, 2018	24.99	24.99	24.97	24.97	411	-0.54(-2.13%)
Nov 09, 2018		25.51	25.51	25.51	0	+0.00(+0.00%)
Nov 08, 2018		25.51	25.51	25.51	0	+0.00(+0.00%)
Nov 07, 2018		25.51	25.51	25.51	0	+0.00(+0.00%)
Nov 06, 2018	25.51	25.51	25.51	25.51	401	+0.19(+0.77%)
Nov 05, 2018	25.25	25.32	25.25	25.32	7,278	+0.73(+2.96%)
Nov 02, 2018	24.59	24.59	24.59	24.59	102	+0.00(+0.00%)
Nov 01, 2018	24.59	24.59	24.59	24.59	1	+0.00(+0.00%)
Oct 31, 2018	24.59			24.59	18	+0.00(+0.00%)
Oct 30, 2018		24.59	24.59	24.59	0	+0.00(+0.00%)
Oct 29, 2018	24.59	24.59	24.59	24.59	462	-0.62(-2.47%)
Oct 26, 2018	25.21	25.21	25.21	25.21	102	+0.00(+0.00%)
Oct 25, 2018	25.21	25.21	25.21	25.21	332	-0.61(-2.35%)
Oct 24, 2018	25.82	25.82	25.82	25.82	2	+0.00(+0.00%)
Oct 23, 2018	25.82	25.82	25.82	25.82	105	+0.00(+0.00%)
Oct 22, 2018	25.82	25.82	25.82	25.82	21	+0.00(+0.00%)
Oct 19, 2018		25.82	25.82	25.82	0	+0.00(+0.00%)
Oct 18, 2018	25.82	25.82	25.82	25.82	647	-0.32(-1.21%)
Oct 17, 2018		26.14	26.14	26.14	0	+0.00(+0.00%)
Oct 16, 2018	26.14	26.14	26.14	26.14	58	+0.00(+0.00%)
Oct 15, 2018	26.17	26.17	26.14	26.14	1,439	-0.11(-0.43%)
Oct 12, 2018	26.25	26.25	26.25	26.25	308	+0.47(+1.83%)
Oct 11, 2018	26.07	26.07	25.71	25.78	4,465	-0.80(-3.00%)
Oct 10, 2018	26.57	26.57	26.57	26.57	25,703	-0.37(-1.37%)
Oct 09, 2018	26.94	26.94	26.94	26.94	83,644	-0.37(-1.36%)
Oct 08, 2018	27.32			27.32	3	+0.00(+0.00%)
Oct 05, 2018		27.32	27.32	27.32	0	+0.00(+0.00%)
Oct 04, 2018	27.32	27.32	27.32	27.32	212	-0.38(-1.38%)
Oct 03, 2018	27.75	27.75	27.70	27.70	374	-0.11(-0.39%)
Oct 02, 2018	27.81	27.81	27.81	27.81	323	-0.36(-1.26%)
Oct 01, 2018	28.20	28.20	28.16	28.16	306	-0.05(-0.17%)
Sep 28, 2018	28.21	28.21	28.21	28.21	514	+0.18(+0.62%)
Sep 27, 2018	28.03			28.03	153	+0.00(+0.00%)
Sep 26, 2018	28.03			28.03	3	+0.00(+0.00%)
Sep 25, 2018		28.03	28.03	28.03	0	+0.00(+0.00%)
Sep 24, 2018	28.03	28.03	28.03	28.03	412	+0.31(+1.11%)
Sep 21, 2018		27.73	27.73	27.73	0	+0.00(+0.00%)
Sep 20, 2018	27.73	27.73	27.73	27.73	41	+0.00(+0.00%)
Sep 19, 2018	27.73	27.73	27.73	27.73	174	-0.01(-0.05%)
Sep 18, 2018	27.73	27.74	27.73	27.74	414	+0.18(+0.64%)
Sep 17, 2018	27.57	27.57	27.57	27.57	161	-0.07(-0.25%)
Sep 14, 2018	27.63	27.63	27.63	27.63	102	+0.00(+0.00%)
Sep 13, 2018	27.63	27.63	27.63	27.63	280	+0.39(+1.43%)
Sep 12, 2018		27.25	27.25	27.25	0	+0.00(+0.00%)
Sep 11, 2018	27.25	27.25	27.25	27.25	102	+0.00(+0.00%)
Sep 10, 2018	27.25			27.25	1	+0.00(+0.00%)
Sep 07, 2018	27.25	27.25	27.25	27.25	102	-0.23(-0.85%)
Sep 06, 2018	27.48	27.48	27.48	27.48	223	-0.17(-0.60%)
Sep 05, 2018	27.64	27.64	27.64	27.64	30	+0.00(+0.00%)
Sep 04, 2018	27.64	27.64	27.64	27.64	1	+0.00(+0.00%)
Aug 31, 2018		27.64	27.64	27.64	0	+0.00(+0.00%)
Aug 30, 2018	27.69	27.69	27.64	27.64	759	-0.18(-0.63%)
Aug 29, 2018	27.82			27.82	96	+0.00(+0.00%)
Aug 28, 2018	27.82			27.82	128	+0.00(+0.00%)
Aug 27, 2018	27.82	27.82	27.82	27.82	773	+0.09(+0.32%)
Aug 24, 2018	27.73	27.73	27.73	27.73	205	+0.43(+1.56%)
Aug 23, 2018		27.31	27.31	27.31	0	+0.00(+0.00%)
Aug 22, 2018	27.31	27.31	27.31	27.31	1	+0.00(+0.00%)
Aug 21, 2018	27.33	27.46	27.31	27.31	1,313	+0.30(+1.12%)
Aug 20, 2018	27.00	27.00	27.00	27.00	633	+0.11(+0.40%)
Aug 17, 2018	26.90	26.90	26.90	26.90	616	+0.02(+0.07%)
Aug 16, 2018	26.89	26.89	26.88	26.88	3,858	-0.11(-0.40%)
Aug 15, 2018	27.04	27.04	26.82	26.98	580	-0.25(-0.93%)
Aug 14, 2018	27.29	27.31	27.24	27.24	10,412	+0.09(+0.32%)
Aug 13, 2018	27.33	27.33	27.11	27.15	17,356	-0.23(-0.85%)
Aug 10, 2018	27.38	27.38	27.38	27.38	616	-0.50(-1.80%)
Aug 09, 2018	27.88	27.88	27.88	27.88	699	-0.03(-0.11%)
Aug 08, 2018	28.00	28.00	27.86	27.92	1,603	+0.29(+1.05%)
Aug 07, 2018	27.63	27.63	27.63	27.63	132	+0.00(+0.00%)
Aug 06, 2018	27.63			27.63	10	+0.00(+0.00%)
Aug 03, 2018	27.63	27.63	27.63	27.63	102	-0.24(-0.87%)
Aug 02, 2018	27.87	27.87	27.87	27.87	42	+0.00(+0.00%)
Aug 01, 2018	27.87			27.87	94	+0.00(+0.00%)
Jul 31, 2018		27.87	27.87	27.87	0	+0.00(+0.00%)
Jul 30, 2018	27.87			27.87	1	+0.00(+0.00%)
Jul 27, 2018	27.87	27.87	27.87	27.87	616	+0.05(+0.17%)
Jul 26, 2018	27.82	27.82	27.82	27.82	3,276	+0.16(+0.59%)
Jul 25, 2018	27.66	27.66	27.66	27.66	514	-0.26(-0.94%)
Jul 24, 2018	27.92	27.92	27.92	27.92	229	+0.10(+0.35%)
Jul 23, 2018	27.69	27.82	27.69	27.82	7,625	-0.24(-0.87%)
Jul 20, 2018	27.99	28.06	27.99	28.06	1,644	+0.20(+0.73%)
Jul 19, 2018	27.83	27.87	27.83	27.86	2,056	-0.06(-0.21%)
Jul 18, 2018	28.05	28.05	27.92	27.92	12,645	-0.27(-0.95%)
Jul 17, 2018	27.92	28.18	27.92	28.18	43,994	+0.27(+0.96%)
Jul 16, 2018	27.91	27.92	27.91	27.92	32,924	-0.04(-0.14%)
Jul 13, 2018	27.96	27.96	27.96	27.96	514	+0.34(+1.23%)
Jul 12, 2018	27.80	27.80	27.62	27.62	452	-0.04(-0.14%)
Jul 11, 2018	27.63	27.74	27.63	27.65	149,849	-0.02(-0.07%)
Jul 10, 2018	27.86	27.86	27.66	27.67	4,392	+0.16(+0.57%)
Jul 06, 2018		27.52	27.52	27.52	0	+0.18(+0.68%)
Jul 05, 2018	27.45	27.45	27.33	27.33	5,898	-0.22(-0.81%)
Jul 03, 2018		27.56	27.56	27.56	0	+0.07(+0.25%)
Jul 02, 2018	27.58	27.58	27.45	27.49	2,356	-0.35(-1.25%)
Jun 28, 2018		27.84	27.84	27.84	0	-0.33(-1.18%)
Jun 27, 2018	28.17	28.17	28.17	28.17	2,098	-0.18(-0.65%)
Jun 26, 2018	28.17	28.35	28.17	28.35	2,608	+0.36(+1.27%)
Jun 25, 2018	28.10	28.14	27.99	28.00	56,972	-0.49(-1.71%)
Jun 20, 2018		28.49	28.49	28.49	0	+0.33(+1.17%)
Jun 19, 2018	28.16	28.16	28.16	28.16	402	-0.47(-1.65%)
Jun 18, 2018	28.63	28.63	28.63	28.63	144	-0.10(-0.36%)
Jun 15, 2018		29.29	29.29	28.73	275	-0.56(-1.91%)
Jun 14, 2018	29.29	29.29	29.29	29.29	145	-0.37(-1.24%)
Jun 06, 2018		29.66	29.66	29.66	0	+0.31(+1.06%)
Jun 05, 2018	29.44	29.50	29.34	29.35	6,466	-0.11(-0.39%)
Jun 04, 2018	29.48	29.58	29.46	29.46	66,089	+0.23(+0.78%)
Jun 01, 2018	29.27	29.27	29.24	29.24	10,580	+0.28(+0.98%)
May 31, 2018	29.10	29.10	28.95	28.95	526	-0.67(-2.27%)
May 25, 2018		29.62	29.62	29.62	0	+0.12(+0.40%)
May 24, 2018	29.51	29.51	29.51	29.51	267	-0.41(-1.38%)
May 23, 2018	29.86	29.92	29.86	29.92	2,641	+0.21(+0.71%)
May 22, 2018	29.71	29.71	29.71	29.71	176	+0.12(+0.41%)
May 21, 2018	29.62	29.62	29.59	29.59	423	+0.17(+0.58%)
May 17, 2018		29.42	29.42	29.42	2	-0.20(-0.67%)
May 16, 2018	29.62	29.62	29.62	29.62	117	+0.28(+0.94%)
May 15, 2018	29.33	29.35	29.32	29.34	1,355	-0.45(-1.52%)
May 14, 2018	29.81	29.81	29.79	29.79	2,073	-0.01(-0.04%)
May 10, 2018		29.80	29.80	29.80	146	+0.15(+0.51%)
May 09, 2018	29.64	29.65	29.64	29.65	1,355	+0.19(+0.64%)
May 08, 2018	29.40	29.55	29.40	29.46	2,551	-0.12(-0.41%)
May 07, 2018	29.89	29.89	29.53	29.58	14,951	-0.31(-1.05%)
May 04, 2018	29.43	29.95	29.43	29.90	6,036	+0.19(+0.64%)
May 01, 2018		29.71	29.71	29.71	17	-0.57(-1.88%)
Apr 30, 2018	30.38	30.38	30.28	30.28	781	+0.04(+0.13%)
Apr 27, 2018	30.30	30.30	30.22	30.24	5,974	+0.16(+0.53%)
Apr 26, 2018	30.08	30.08	30.08	30.08	529	+0.52(+1.76%)
Apr 24, 2018		29.56	29.56	29.56	185	-0.53(-1.76%)
Apr 23, 2018	30.13	30.13	30.02	30.09	18,843	+0.02(+0.06%)
Apr 20, 2018	29.95	30.07	29.90	30.07	63,513	-0.04(-0.13%)
Apr 19, 2018	30.04	30.11	30.04	30.11	28,769	+0.08(+0.25%)
Apr 18, 2018	29.98	30.09	29.98	30.03	131,070	+0.27(+0.89%)
Apr 16, 2018		29.77	29.77	29.77	32	+0.31(+1.06%)
Apr 12, 2018		29.45	29.45	29.45	183	+0.01(+0.03%)
Apr 09, 2018		29.44	29.44	29.44	108	-0.03(-0.10%)
Apr 05, 2018		29.47	29.47	29.47	0	+0.22(+0.75%)
Apr 04, 2018	28.90	29.27	28.90	29.25	11,096	+0.29(+1.01%)

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.