Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2018		28.96	28.96	28.96	1	-0.84(-2.83%)
Mar 29, 2018		29.80	29.80	29.80	0	+0.48(+1.64%)
Mar 27, 2018		29.32	29.32	29.32	0	+0.09(+0.29%)
Mar 23, 2018		29.24	29.24	29.24	77	-0.69(-2.31%)
Mar 22, 2018	30.14	30.14	29.89	29.93	11,430	-0.23(-0.77%)
Mar 20, 2018		30.16	30.16	30.16	5	+0.33(+1.10%)
Mar 19, 2018	30.06	30.06	29.77	29.83	6,656	-0.47(-1.54%)
Mar 16, 2018	30.20	30.30	30.20	30.30	2,685	+0.13(+0.44%)
Mar 13, 2018		30.17	30.17	30.17	144	+0.04(+0.13%)
Mar 12, 2018	30.13	30.13	30.13	30.13	1,280	+0.07(+0.22%)
Mar 09, 2018	29.99	30.09	29.99	30.06	4,081	+0.53(+1.80%)
Mar 08, 2018	29.38	29.53	29.38	29.53	19,203	+0.27(+0.94%)
Mar 07, 2018		29.25	29.15	29.25	5,707	+0.43(+1.48%)
Mar 05, 2018		28.83	28.83	28.83	7	+0.11(+0.40%)
Mar 02, 2018	28.72	28.72	28.72	28.72	3,732	-0.51(-1.75%)
Mar 01, 2018	29.25	29.26	29.23	29.23	12,735	-0.44(-1.47%)
Feb 23, 2018		29.66	29.66	29.66	0	+0.47(+1.62%)
Feb 22, 2018	29.20	29.20	29.19	29.19	1,320	-0.15(-0.50%)
Feb 21, 2018	29.37	29.37	29.34	29.34	587	+0.34(+1.16%)
Feb 20, 2018	29.02	30.06	29.00	29.00	2,411	-1.06(-3.53%)
Feb 16, 2018		30.06	30.06	30.06	0	+0.44(+1.47%)
Feb 15, 2018	29.79	29.79	29.62	29.62	2,410	+0.78(+2.69%)
Feb 13, 2018		28.85	28.85	28.85	19	+0.03(+0.10%)
Feb 12, 2018	28.62	28.82	28.62	28.82	1,645	+0.64(+2.28%)
Feb 09, 2018	28.18	28.18	28.18	28.18	214	-0.17(-0.60%)
Feb 08, 2018		29.78	29.78	28.35	1,690	-1.44(-4.83%)
Feb 06, 2018		29.78	29.78	29.78	26	-0.18(-0.60%)
Feb 05, 2018	29.94	29.96	29.94	29.96	9,757	-0.05(-0.16%)
Feb 02, 2018	30.26	30.26	30.01	30.01	1,147	-0.58(-1.89%)
Feb 01, 2018	30.74	30.74	30.59	30.59	1,216	-0.20(-0.65%)
Jan 31, 2018	30.96	30.99	30.78	30.79	2,028	+0.10(+0.32%)
Jan 30, 2018		31.18	30.69	30.69	997	-0.49(-1.56%)
Jan 29, 2018	31.10	31.18	31.10	31.18	2,313	+0.37(+1.20%)
Jan 25, 2018		30.81	30.81	30.81	59	+0.37(+1.21%)
Jan 23, 2018		30.44	30.44	30.44	89	+0.22(+0.72%)
Jan 22, 2018	30.25	30.25	29.99	30.22	1,673	-0.34(-1.11%)
Jan 17, 2018		30.56	30.56	30.56	0	+0.08(+0.28%)
Jan 16, 2018	30.63	30.63	30.48	30.48	1,140	-0.00(-0.01%)
Jan 12, 2018		30.48	30.48	30.48	0	+0.29(+0.95%)
Jan 10, 2018		30.19	30.19	30.19	0	-0.20(-0.67%)
Jan 09, 2018	30.39	30.40	30.39	30.40	703	-0.05(-0.17%)
Jan 08, 2018	30.48	30.48	30.45	30.45	538	+0.24(+0.78%)
Jan 05, 2018	30.21	30.21	30.21	30.21	1,071	+0.44(+1.46%)
Jan 04, 2018	29.78	29.78	29.78	29.78	44,519	+0.06(+0.19%)
Dec 29, 2017		29.72	29.72	29.72	33	+0.50(+1.72%)
Dec 27, 2017		29.22	29.22	29.22	27	+0.43(+1.48%)
Dec 26, 2017	28.83	28.84	28.79	28.79	3,804	-0.14(-0.47%)
Dec 22, 2017	28.92	28.93	28.92	28.93	348	+0.12(+0.41%)
Dec 21, 2017	28.87	28.87	28.81	28.81	857	-0.55(-1.86%)
Dec 19, 2017		29.36	29.36	29.36	2	-0.13(-0.46%)
Dec 18, 2017	29.51	29.53	29.49	29.49	2,545	+0.02(+0.06%)
Dec 15, 2017	29.47	29.47	29.47	29.47	372	+0.05(+0.16%)
Dec 14, 2017	29.46	29.46	29.43	29.43	1,708	-0.07(-0.22%)
Dec 13, 2017	29.49	29.49	29.49	29.49	137	+0.29(+1.00%)
Dec 12, 2017	29.15	29.20	29.15	29.20	954	-0.04(-0.13%)
Dec 11, 2017	29.22	29.24	29.21	29.24	2,254	+0.03(+0.11%)
Dec 08, 2017	29.18	29.20	29.18	29.20	739	+0.02(+0.08%)
Dec 07, 2017	29.17	29.19	29.17	29.18	959	-0.09(-0.29%)
Dec 06, 2017	29.18	29.28	29.18	29.26	1,700	-0.40(-1.34%)
Dec 05, 2017	29.64	29.66	29.64	29.66	6,325	+0.25(+0.84%)
Dec 04, 2017	29.43	29.53	29.42	29.42	6,893	+0.23(+0.79%)
Dec 01, 2017	29.20	29.20	28.89	29.19	3,711	-0.29(-0.97%)
Nov 30, 2017	29.51	29.51	29.33	29.47	2,150	-0.19(-0.64%)
Nov 29, 2017	29.84	29.84	29.66	29.66	2,735	-0.23(-0.79%)
Nov 28, 2017	29.82	29.93	29.82	29.90	1,566	-0.37(-1.21%)
Nov 22, 2017		30.26	30.26	30.26	123	-0.04(-0.14%)
Nov 21, 2017	30.23	30.30	30.23	30.30	2,738	+0.17(+0.56%)
Nov 20, 2017	30.13	30.14	30.13	30.13	184,415	+0.00(+0.01%)
Nov 17, 2017	30.11	30.15	30.10	30.13	4,150	-0.18(-0.60%)
Nov 16, 2017	30.26	30.31	30.26	30.31	1,327	+0.45(+1.52%)
Nov 15, 2017	29.88	29.88	29.86	29.86	1,797	-0.12(-0.41%)
Nov 14, 2017	29.93	30.02	29.93	29.98	4,919	-0.07(-0.22%)
Nov 13, 2017	30.01	30.05	29.98	30.05	38,968	-0.05(-0.17%)
Nov 10, 2017	30.13	30.13	30.10	30.10	7,345	+0.05(+0.17%)
Nov 09, 2017	30.13	30.13	30.05	30.05	977	-0.38(-1.25%)
Nov 08, 2017	30.41	30.43	30.41	30.43	352	+0.24(+0.80%)
Nov 07, 2017	30.19	30.20	30.18	30.19	2,587	-0.23(-0.76%)
Nov 06, 2017	30.38	30.42	30.35	30.42	2,102	-0.13(-0.44%)
Nov 03, 2017	30.47	30.56	30.46	30.55	13,387	+0.14(+0.47%)
Nov 02, 2017	30.29	30.41	30.27	30.41	5,958	-0.19(-0.61%)
Nov 01, 2017	30.61	30.61	30.59	30.60	3,120	+0.50(+1.66%)
Oct 31, 2017	30.10	30.10	30.10	30.10	1,494	+0.44(+1.47%)
Oct 30, 2017	29.74	29.74	29.66	29.66	349	-0.13(-0.44%)
Oct 27, 2017	29.75	29.79	29.75	29.79	2,613	+0.38(+1.31%)
Oct 26, 2017	29.45	29.45	29.41	29.41	755	-0.14(-0.48%)
Oct 25, 2017	29.56	29.56	29.39	29.55	7,073	-0.07(-0.22%)
Oct 24, 2017	29.70	29.70	29.61	29.61	1,015	+0.07(+0.22%)
Oct 23, 2017	29.59	29.59	29.55	29.55	1,358	-0.01(-0.02%)
Oct 20, 2017	29.55	29.57	29.53	29.56	1,402	+0.28(+0.97%)
Oct 19, 2017	29.25	29.29	29.18	29.27	976	-0.29(-0.97%)
Oct 18, 2017	29.60	29.60	29.56	29.56	3,946	+0.05(+0.16%)
Oct 17, 2017	29.50	29.51	29.48	29.51	1,432	+0.12(+0.42%)
Oct 16, 2017	29.46	29.46	29.39	29.39	2,944	-0.10(-0.32%)
Oct 13, 2017	29.44	29.52	29.44	29.48	32,161	+0.04(+0.13%)
Oct 12, 2017	29.48	29.48	29.44	29.44	1,472	+0.15(+0.50%)
Oct 11, 2017	29.23	29.31	29.21	29.30	6,899	+0.22(+0.77%)
Oct 10, 2017	29.05	29.07	29.02	29.07	1,252	+0.14(+0.50%)
Oct 09, 2017	28.90	28.93	28.86	28.93	1,132	-0.05(-0.17%)
Oct 06, 2017	28.88	28.99	28.82	28.98	9,849	-0.07(-0.24%)
Oct 05, 2017	28.86	29.05	28.86	29.05	2,881	+0.27(+0.93%)
Oct 04, 2017	28.81	28.81	28.76	28.78	7,801	-0.06(-0.22%)
Oct 03, 2017	28.74	28.85	28.74	28.85	331	+0.13(+0.45%)
Oct 02, 2017	28.70	28.75	28.70	28.72	5,138	+0.24(+0.83%)
Sep 29, 2017	28.41	28.48	28.41	28.48	21,325	+0.30(+1.08%)
Sep 28, 2017	28.20	28.20	28.17	28.18	1,131	-0.02(-0.06%)
Sep 27, 2017	28.20	28.20	28.14	28.19	1,627	-0.05(-0.19%)
Sep 26, 2017	28.25	28.29	28.23	28.25	27,200	-0.04(-0.15%)
Sep 25, 2017	28.34	28.34	28.21	28.29	11,061	-0.08(-0.27%)
Sep 22, 2017	28.33	28.36	28.32	28.36	5,799	-0.19(-0.66%)
Sep 21, 2017	28.62	28.62	28.54	28.55	31,167	+0.09(+0.33%)
Sep 20, 2017	28.60	28.60	28.46	28.46	16,998	-0.16(-0.56%)
Sep 19, 2017	28.62	28.63	28.60	28.62	2,422	+0.06(+0.20%)
Sep 18, 2017	28.61	28.62	28.56	28.56	4,216	+0.39(+1.39%)
Sep 15, 2017	28.13	28.17	28.13	28.17	1,166	+0.18(+0.65%)
Sep 14, 2017	27.95	27.99	27.95	27.99	1,873	+0.18(+0.66%)
Sep 13, 2017	27.80	27.81	27.80	27.81	3,688	-0.08(-0.27%)
Sep 12, 2017	27.86	27.89	27.86	27.88	6,328	-0.08(-0.29%)
Sep 11, 2017	27.89	27.98	27.89	27.96	3,960	+0.46(+1.67%)
Sep 08, 2017	27.59	27.59	27.49	27.50	5,998	-0.10(-0.36%)
Sep 07, 2017	27.64	27.65	27.60	27.60	26,631	+0.24(+0.88%)
Sep 06, 2017	27.36	27.37	27.33	27.36	47,698	+0.15(+0.56%)
Sep 05, 2017	27.32	27.36	27.13	27.21	41,202	-0.48(-1.75%)

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.