Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018		22.02	22.02	22.02	90	-0.03(-0.14%)
Apr 26, 2018		22.05	22.05	22.05	32	+0.15(+0.68%)
Apr 20, 2018		21.90	21.90	21.90	0	+0.19(+0.88%)
Apr 18, 2018		21.71	21.71	21.71	0	+0.12(+0.56%)
Apr 17, 2018	21.59	21.59	21.59	21.59	100	-0.03(-0.14%)
Apr 13, 2018		21.62	21.62	21.62	0	+0.02(+0.09%)
Apr 11, 2018		21.60	21.60	21.60	0	-0.06(-0.28%)
Apr 10, 2018	21.75	21.75	21.66	21.66	646	-0.28(-1.28%)
Apr 09, 2018	21.94	21.94	21.94	21.94	168	-0.01(-0.05%)
Apr 04, 2018		21.95	21.95	21.95	0	-0.02(-0.09%)
Apr 03, 2018	21.98	21.98	21.97	21.97	741	-0.29(-1.30%)
Apr 02, 2018	22.25	22.26	22.25	22.26	3,300	+0.14(+0.63%)
Mar 29, 2018		22.12	22.12	22.12	0	-0.05(-0.23%)
Mar 28, 2018	22.09	22.17	22.06	22.17	1,720	+0.13(+0.59%)
Mar 27, 2018	22.09	22.10	22.04	22.04	1,015	-0.04(-0.18%)
Mar 26, 2018	22.08	22.08	22.08	22.08	234	-0.05(-0.23%)
Mar 23, 2018	22.13	22.13	22.13	22.13	100	-0.25(-1.12%)
Mar 15, 2018		22.38	22.38	22.38	37	+0.32(+1.45%)
Mar 13, 2018		22.06	22.06	22.06	0	-0.17(-0.76%)
Mar 07, 2018		22.23	22.23	22.23	0	+0.03(+0.14%)
Mar 06, 2018	22.12	22.20	22.12	22.20	4,500	-0.17(-0.76%)
Mar 05, 2018	22.37	22.37	22.37	22.37	1,500	+0.15(+0.68%)
Mar 02, 2018	22.22	22.22	22.22	22.22	100	+0.36(+1.65%)
Feb 27, 2018		21.86	21.86	21.86	0	+0.09(+0.41%)
Feb 26, 2018	21.83	21.85	21.77	21.77	535	-0.02(-0.09%)
Feb 23, 2018	21.91	21.91	21.79	21.79	582	-0.16(-0.73%)
Feb 22, 2018	21.94	21.95	21.94	21.95	700	+0.16(+0.73%)
Feb 20, 2018		21.79	21.79	21.79	0	+0.11(+0.51%)
Feb 16, 2018		21.68	21.68	21.68	0	+0.12(+0.56%)
Feb 15, 2018	21.56	21.56	21.56	21.56	2,700	-0.16(-0.74%)
Feb 14, 2018	21.70	21.72	21.70	21.72	3,480	+0.01(+0.05%)
Feb 13, 2018	21.71	21.71	21.71	21.71	14,541	-0.08(-0.37%)
Feb 08, 2018		21.79	21.79	21.79	0	+0.15(+0.69%)
Feb 07, 2018	21.64	21.64	21.64	21.64	200	-0.06(-0.28%)
Feb 06, 2018	21.68	21.70	21.68	21.70	2,100	+0.03(+0.14%)
Feb 05, 2018	21.60	21.67	21.60	21.67	8,600	+0.32(+1.50%)
Feb 02, 2018	21.45	21.45	21.35	21.35	3,404	+0.11(+0.52%)
Feb 01, 2018	21.25	21.25	21.24	21.24	6,000	-0.01(-0.05%)
Jan 31, 2018	21.32	21.32	21.25	21.25	3,400	-0.11(-0.51%)
Jan 30, 2018		21.36	21.37	21.36	6,600	-0.01(-0.05%)
Jan 29, 2018	21.38	21.38	21.30	21.37	2,000	+0.01(+0.05%)
Jan 26, 2018	21.36	21.36	21.36	21.36	400	-0.01(-0.05%)
Jan 25, 2018	21.40	21.40	21.37	21.37	378	-0.06(-0.28%)
Jan 24, 2018	21.53	21.53	21.40	21.43	2,800	-0.19(-0.88%)
Jan 23, 2018	21.62	21.62	21.62	21.62	1,456	-0.03(-0.14%)
Jan 19, 2018		21.65	21.65	21.65	80	-0.02(-0.09%)
Jan 17, 2018		21.67	21.67	21.67	0	+0.11(+0.51%)
Jan 16, 2018	21.61	21.61	21.56	21.56	415	-0.02(-0.09%)
Jan 15, 2018	21.58	21.58	21.58	21.58	100	-0.16(-0.74%)
Jan 12, 2018	21.77	21.77	21.73	21.74	700	-0.01(-0.05%)
Jan 11, 2018	21.75	21.75	21.75	21.75	1,318	+0.08(+0.37%)
Jan 10, 2018	21.61	21.67	21.61	21.67	2,395	+0.09(+0.42%)
Jan 08, 2018		21.58	21.58	21.58	0	-0.03(-0.14%)
Jan 05, 2018	21.60	21.61	21.54	21.61	1,350	-0.21(-0.96%)
Jan 04, 2018	21.82	21.82	21.82	21.82	133	+0.06(+0.28%)
Jan 03, 2018	21.76	21.76	21.76	21.76	1,130	-0.03(-0.14%)
Jan 02, 2018	21.71	21.79	21.71	21.79	13,600	-0.04(-0.18%)
Dec 29, 2017		21.83	21.83	21.83	0	-0.12(-0.55%)
Dec 27, 2017		21.95	21.95	21.95	42	-0.28(-1.26%)
Dec 22, 2017	22.22	22.23	22.22	22.23	1,100	-0.17(-0.76%)
Dec 20, 2017		22.40	22.40	22.40	0	-0.10(-0.44%)
Dec 15, 2017		22.50	22.50	22.50	0	+0.00(+0.00%)
Dec 14, 2017	22.50	22.50	22.50	22.50	734	+0.10(+0.45%)
Dec 13, 2017	22.45	22.46	22.39	22.40	1,800	-0.06(-0.27%)
Dec 12, 2017	22.46	22.46	22.46	22.46	100	+0.00(+0.00%)
Dec 11, 2017	22.43	22.46	22.43	22.46	1,100	+0.01(+0.04%)
Dec 08, 2017	22.43	22.45	22.43	22.45	600	+0.34(+1.54%)
Dec 05, 2017		22.11	22.11	22.11	0	-0.07(-0.32%)
Dec 01, 2017		22.18	22.18	22.18	76	-0.22(-0.98%)
Nov 28, 2017		22.40	22.40	22.40	0	+0.09(+0.40%)
Nov 27, 2017	22.26	22.37	22.26	22.31	7,450	+0.10(+0.45%)
Nov 24, 2017	22.21	22.21	22.21	22.21	980	+0.00(+0.00%)
Nov 23, 2017	22.24	22.24	22.21	22.21	1,300	-0.01(-0.05%)
Nov 22, 2017	22.25	22.25	22.22	22.22	600	-0.11(-0.49%)
Nov 20, 2017		22.33	22.33	22.33	0	+0.10(+0.45%)
Nov 16, 2017		22.23	22.23	22.23	0	-0.10(-0.45%)
Nov 15, 2017	22.34	22.34	22.33	22.33	3,100	+0.08(+0.36%)
Nov 14, 2017	22.27	22.37	22.25	22.25	2,055	+0.01(+0.04%)
Nov 13, 2017	22.24	22.27	22.24	22.24	1,190	+0.00(+0.00%)
Nov 10, 2017	22.24	22.24	22.24	22.24	350	-0.15(-0.67%)
Nov 08, 2017		22.39	22.39	22.39	0	-0.07(-0.31%)
Nov 07, 2017	22.46	22.46	22.46	22.46	500	+0.10(+0.45%)
Nov 06, 2017	22.36	22.36	22.36	22.36	919	+0.01(+0.04%)
Nov 03, 2017	22.43	22.43	22.35	22.35	1,050	-0.12(-0.53%)
Nov 02, 2017	22.46	22.47	22.46	22.47	1,630	-0.14(-0.62%)
Oct 31, 2017		22.61	22.61	22.61	0	+0.11(+0.49%)
Oct 27, 2017		22.50	22.50	22.50	70	-0.04(-0.18%)
Oct 25, 2017		22.54	22.54	22.54	80	+0.25(+1.12%)
Oct 24, 2017	22.29	22.29	22.29	22.29	165	+0.05(+0.22%)
Oct 20, 2017		22.24	22.24	22.24	50	+0.15(+0.68%)
Oct 17, 2017		22.09	22.09	22.09	0	+0.02(+0.09%)
Oct 16, 2017	22.07	22.07	22.07	22.07	100	+0.10(+0.46%)
Oct 13, 2017	21.97	21.97	21.97	21.97	100	+0.08(+0.37%)
Oct 12, 2017	21.90	21.90	21.89	21.89	8,200	-0.06(-0.27%)
Oct 11, 2017	21.97	21.98	21.95	21.95	11,030	-0.04(-0.18%)
Oct 10, 2017	22.00	22.02	21.99	21.99	2,343	-0.14(-0.63%)
Oct 06, 2017	22.13	22.13	22.13	22.13	2,842	+0.05(+0.23%)
Oct 05, 2017	22.10	22.10	22.08	22.08	400	+0.15(+0.68%)
Oct 03, 2017		21.93	21.93	21.93	0	-0.04(-0.18%)
Oct 02, 2017	21.97	21.97	21.97	21.97	900	-0.02(-0.09%)
Sep 29, 2017	21.99	21.99	21.99	21.99	1,700	+0.17(+0.78%)
Sep 28, 2017	21.87	21.87	21.82	21.82	2,300	-0.06(-0.27%)
Sep 27, 2017	21.88	21.89	21.87	21.88	1,710	+0.05(+0.23%)
Sep 26, 2017	21.83	21.83	21.83	21.83	683	+0.12(+0.55%)
Sep 22, 2017		21.71	21.71	21.71	0	+0.02(+0.09%)
Sep 21, 2017	21.70	21.70	21.69	21.69	500	-0.05(-0.23%)
Sep 20, 2017	21.75	21.75	21.74	21.74	320	+0.17(+0.79%)
Sep 18, 2017		21.57	21.57	21.57	0	+0.12(+0.56%)
Sep 14, 2017		21.45	21.45	21.45	0	-0.02(-0.09%)
Sep 13, 2017	21.47	21.47	21.47	21.47	100	+0.02(+0.09%)
Sep 12, 2017	21.35	21.50	21.35	21.45	2,514	+0.03(+0.14%)
Sep 11, 2017	21.53	21.53	21.34	21.42	1,979	-0.14(-0.65%)
Sep 06, 2017		21.56	21.56	21.56	0	-0.18(-0.83%)
Sep 05, 2017	21.77	21.77	21.74	21.74	450	-0.06(-0.28%)
Sep 01, 2017	21.92	21.92	21.79	21.80	581	-0.27(-1.22%)
Aug 31, 2017	22.07	22.07	22.07	22.07	100	-0.19(-0.85%)
Aug 30, 2017	22.21	22.26	22.20	22.26	1,055	+0.17(+0.77%)
Aug 29, 2017	22.09	22.09	22.09	22.09	200	+0.14(+0.64%)
Aug 28, 2017	21.95	21.95	21.95	21.95	150	-0.06(-0.27%)
Aug 25, 2017	22.06	22.06	22.00	22.01	1,100	-0.08(-0.36%)
Aug 24, 2017	22.09	22.09	22.09	22.09	1,480	-0.05(-0.23%)
Aug 22, 2017		22.14	22.14	22.14	0	-0.02(-0.09%)
Aug 21, 2017	22.16	22.16	22.16	22.16	100	-0.06(-0.27%)
Aug 18, 2017	22.22	22.22	22.22	22.22	520	-0.10(-0.45%)
Aug 17, 2017	22.37	22.37	22.32	22.32	2,330	-0.08(-0.36%)
Aug 16, 2017	22.39	22.40	22.39	22.40	239	-0.10(-0.44%)
Aug 15, 2017	22.50	22.53	22.50	22.50	2,005	+0.09(+0.40%)
Aug 14, 2017	22.40	22.41	22.40	22.41	568	+0.08(+0.36%)
Aug 11, 2017	22.33	22.33	22.33	22.33	1,050	+0.18(+0.81%)
Aug 03, 2017		22.15	22.15	22.15	0	+0.20(+0.91%)
Aug 01, 2017		21.95	21.95	21.95	0	+0.05(+0.23%)
Jul 28, 2017		21.90	21.90	21.90	0	-0.29(-1.31%)
Jul 27, 2017	22.06	22.19	22.06	22.19	3,470	+0.14(+0.63%)
Jul 24, 2017		22.05	22.05	22.05	90	-0.14(-0.63%)
Jul 21, 2017	22.19	22.19	22.19	22.19	250	-0.03(-0.14%)
Jul 20, 2017	22.21	22.22	22.18	22.22	800	-0.01(-0.04%)
Jul 19, 2017	22.31	22.31	22.23	22.23	780	-0.09(-0.40%)
Jul 18, 2017	22.34	22.34	22.30	22.32	1,676	-0.07(-0.31%)
Jul 14, 2017		22.39	22.39	22.39	80	-0.04(-0.18%)
Jul 13, 2017	22.49	22.49	22.43	22.43	1,065	-0.24(-1.06%)
Jul 10, 2017		22.67	22.67	22.67	0	+0.03(+0.13%)
Jul 07, 2017	22.72	22.72	22.64	22.64	275	-0.10(-0.44%)
Jul 06, 2017	22.74	22.74	22.74	22.74	1,648	-0.17(-0.74%)
Jul 05, 2017	22.90	22.91	22.90	22.91	2,757	+0.26(+1.15%)
Jul 04, 2017	22.66	22.66	22.65	22.65	3,200	-0.18(-0.79%)
Jul 03, 2017	22.83	22.83	22.83	22.83	0	+0.00(+0.00%)
Jun 30, 2017	22.82	22.83	22.82	22.83	9,286	+0.04(+0.18%)
Jun 29, 2017	22.93	22.93	22.79	22.79	688	-0.14(-0.61%)
Jun 28, 2017	22.93	22.93	22.93	22.93	665	-0.22(-0.95%)
Jun 27, 2017	23.18	23.18	23.15	23.15	3,835	-0.21(-0.90%)
Jun 26, 2017	23.35	23.36	23.35	23.36	1,320	-0.07(-0.30%)
Jun 23, 2017	23.58	23.58	23.42	23.43	3,833	+0.05(+0.21%)
Jun 22, 2017	23.40	23.40	23.38	23.38	905	-0.12(-0.51%)
Jun 21, 2017	23.45	23.50	23.45	23.50	1,400	+0.06(+0.26%)
Jun 16, 2017		23.44	23.44	23.44	90	+0.06(+0.26%)
Jun 14, 2017		23.38	23.38	23.38	0	+0.04(+0.17%)
Jun 13, 2017	23.33	23.34	23.33	23.34	1,500	-0.22(-0.93%)
Jun 12, 2017	23.56	23.56	23.56	23.56	100	-0.18(-0.76%)
Jun 09, 2017	23.80	23.80	23.74	23.74	700	-0.13(-0.54%)
Jun 08, 2017	23.86	23.87	23.86	23.87	315	+0.01(+0.04%)
Jun 07, 2017	23.83	23.86	23.83	23.86	852	+0.10(+0.42%)
Jun 06, 2017	23.76	23.76	23.76	23.76	500	-0.02(-0.08%)
Jun 05, 2017	23.82	23.82	23.78	23.78	1,179	-0.04(-0.17%)
Jun 01, 2017		23.82	23.82	23.82	0	+0.07(+0.29%)
May 30, 2017		23.75	23.75	23.75	200	-0.07(-0.29%)
May 29, 2017	23.81	23.82	23.81	23.82	2,330	+0.11(+0.46%)
May 26, 2017	23.71	23.71	23.71	23.71	300	-0.15(-0.63%)
May 23, 2017		23.86	23.86	23.86	70	-0.24(-1.00%)
May 18, 2017		24.10	24.10	24.10	0	+0.00(+0.00%)
May 17, 2017	24.10	24.10	24.10	24.10	2,500	+0.11(+0.46%)
May 16, 2017	24.02	24.02	23.99	23.99	1,147	-0.09(-0.37%)
May 15, 2017	24.03	24.13	24.03	24.08	2,080	-0.06(-0.25%)
May 11, 2017		24.14	24.14	24.14	54	-0.04(-0.17%)
May 09, 2017		24.18	24.18	24.18	0	+0.02(+0.08%)
May 08, 2017	24.16	24.16	24.16	24.16	1,772	+0.08(+0.33%)
May 05, 2017	24.14	24.16	24.08	24.08	8,210	-0.16(-0.66%)
May 04, 2017	24.24	24.24	24.24	24.24	1,300	+0.05(+0.21%)
May 03, 2017	24.19	24.19	24.19	24.19	203	-0.08(-0.33%)
May 02, 2017	24.26	24.27	24.26	24.27	530	+0.19(+0.79%)

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.