Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.48	28.48	28.05	28.08	3,581	-0.36(-1.28%)
May 30, 2018	28.39	28.45	28.24	28.45	199,644	+0.52(+1.88%)
May 29, 2018	28.21	28.21	27.91	27.92	4,264	-0.40(-1.41%)
May 25, 2018		28.32	28.32	28.32	0	-0.12(-0.41%)
May 24, 2018	28.23	28.44	28.21	28.44	1,529	+0.08(+0.28%)
May 23, 2018	28.21	28.36	28.21	28.36	52,559	-0.04(-0.13%)
May 22, 2018	28.61	28.61	28.39	28.39	5,974	-0.07(-0.25%)
May 21, 2018	28.57	28.57	28.46	28.47	5,573	+0.12(+0.42%)
May 18, 2018	28.35	28.35	28.35	28.35	114	+0.01(+0.05%)
May 17, 2018	28.45	28.51	28.31	28.33	3,249	+0.02(+0.06%)
May 16, 2018	28.19	28.39	28.19	28.31	10,523	+0.27(+0.97%)
May 15, 2018	28.22	28.22	28.04	28.04	434,132	-0.11(-0.39%)
May 14, 2018	28.29	28.29	28.15	28.15	37,214	+0.04(+0.13%)
May 11, 2018	28.12	28.19	28.06	28.12	8,380	+0.08(+0.27%)
May 10, 2018	27.90	28.09	27.86	28.04	10,539	+0.25(+0.91%)
May 09, 2018	27.71	27.85	27.61	27.79	396,578	+0.30(+1.08%)
May 08, 2018	27.53	27.55	27.49	27.49	5,310	-0.15(-0.53%)
May 07, 2018	27.62	27.70	27.61	27.64	3,989	+0.04(+0.13%)
May 04, 2018	27.46	27.68	27.45	27.60	5,242	+0.30(+1.11%)
May 03, 2018	26.95	27.30	26.95	27.30	430,405	-0.21(-0.78%)
May 02, 2018	27.59	27.59	27.45	27.51	4,871	-0.04(-0.16%)
May 01, 2018	27.49	27.56	27.49	27.56	556	-0.12(-0.42%)
Apr 30, 2018	28.00	28.00	27.67	27.67	8,182	-0.17(-0.61%)
Apr 27, 2018	27.84	27.84	27.84	27.84	15,554	-0.05(-0.17%)
Apr 26, 2018	27.89	27.89	27.89	27.89	365	+0.20(+0.72%)
Apr 25, 2018	27.53	27.69	27.49	27.69	21,252	+0.18(+0.65%)
Apr 24, 2018	27.99	27.99	27.46	27.51	9,961	-0.28(-0.99%)
Apr 23, 2018	27.88	27.93	27.71	27.79	425,157	+0.01(+0.03%)
Apr 20, 2018	27.84	27.84	27.78	27.78	598	-0.23(-0.82%)
Apr 19, 2018	28.18	28.18	27.97	28.01	251,901	-0.30(-1.07%)
Apr 18, 2018	28.35	28.37	28.31	28.31	6,395	+0.15(+0.54%)
Apr 17, 2018	28.08	28.24	28.08	28.16	43,391	+0.20(+0.70%)
Apr 16, 2018	27.95	28.06	27.89	27.97	254,643	+0.37(+1.34%)
Apr 13, 2018	27.72	27.75	27.60	27.60	1,079	-0.25(-0.88%)
Apr 12, 2018	27.79	27.86	27.74	27.84	9,998	+0.23(+0.84%)
Apr 11, 2018	27.60	27.68	27.60	27.61	6,732	-0.09(-0.32%)
Apr 10, 2018	27.68	27.70	27.68	27.70	2,511	+0.16(+0.58%)
Apr 09, 2018	27.26	27.59	27.20	27.54	14,107	+0.03(+0.10%)
Apr 06, 2018	27.42	27.51	27.42	27.51	1,403	-0.28(-1.02%)
Apr 05, 2018	27.66	27.81	27.66	27.80	32,493	+0.15(+0.53%)
Apr 04, 2018	27.26	27.65	27.26	27.65	2,083	+0.37(+1.35%)
Apr 03, 2018	27.30	27.30	27.23	27.28	2,720	+0.44(+1.66%)
Apr 02, 2018	27.23	27.23	26.72	26.84	6,092	-0.84(-3.05%)
Mar 29, 2018		27.68	27.68	27.68	0	+0.48(+1.77%)
Mar 28, 2018	27.24	27.24	27.20	27.20	1,743	-0.21(-0.78%)
Mar 27, 2018	27.88	27.88	27.42	27.42	4,176	-0.11(-0.41%)
Mar 26, 2018	27.50	27.53	27.34	27.53	3,643	+0.42(+1.55%)
Mar 23, 2018	27.58	27.59	27.09	27.11	22,368	-0.59(-2.13%)
Mar 22, 2018	27.90	28.03	27.70	27.70	12,369	-0.85(-2.99%)
Mar 21, 2018	28.32	28.56	28.32	28.56	8,935	+0.21(+0.74%)
Mar 20, 2018	28.37	28.37	28.35	28.35	212,008	+0.26(+0.93%)
Mar 19, 2018	28.50	28.50	28.09	28.09	29,307	-0.50(-1.74%)
Mar 16, 2018	28.56	28.63	28.56	28.58	6,450	+0.12(+0.44%)
Mar 15, 2018	28.51	28.51	28.38	28.46	40,846	+0.02(+0.06%)
Mar 14, 2018	28.71	28.71	28.44	28.44	931	-0.28(-0.98%)
Mar 12, 2018		28.72	28.72	28.72	37	-0.07(-0.25%)
Mar 09, 2018	28.38	28.79	28.38	28.79	12,986	+0.53(+1.86%)
Mar 08, 2018	28.21	28.32	28.21	28.27	1,948	+0.06(+0.21%)
Mar 07, 2018	28.32	28.32	28.14	28.21	2,167	-0.13(-0.44%)
Mar 06, 2018	28.24	28.33	28.15	28.33	693	+0.29(+1.05%)
Mar 05, 2018	27.88	28.07	27.88	28.04	816	+0.28(+1.03%)
Mar 02, 2018	27.54	27.82	27.54	27.76	1,798	+0.07(+0.25%)
Mar 01, 2018	28.13	28.15	27.61	27.69	9,778	-0.72(-2.52%)
Feb 28, 2018	28.48	28.48	28.40	28.40	334,340	+0.02(+0.08%)
Feb 27, 2018	28.76	28.76	28.39	28.38	8,842	-0.11(-0.37%)
Feb 26, 2018	28.43	28.48	28.42	28.48	804	+0.25(+0.88%)
Feb 23, 2018	28.02	28.24	28.02	28.23	1,773	+0.37(+1.33%)
Feb 22, 2018			27.86	27.86	1,182	-0.23(-0.82%)
Feb 21, 2018	28.24	28.24	28.09	28.09	3,184	+0.11(+0.41%)
Feb 20, 2018	28.12	28.12	27.90	27.98	4,139	-0.23(-0.83%)
Feb 16, 2018		28.21	28.21	28.21	0	+0.18(+0.65%)
Feb 15, 2018	28.30	28.30	28.30	28.03	61,242	+0.12(+0.44%)
Feb 14, 2018	27.44	27.93	27.44	27.91	1,126	+0.46(+1.68%)
Feb 13, 2018	27.23	27.45	27.23	27.45	6,050	+0.08(+0.29%)
Feb 12, 2018	27.35	27.37	27.35	27.37	3,953	+0.66(+2.46%)
Feb 09, 2018	26.88	26.88	26.20	26.71	11,849	-0.39(-1.44%)
Feb 08, 2018	27.41	27.41	27.10	27.10	2,763	-0.92(-3.28%)
Feb 07, 2018	27.56	28.02	27.56	28.02	779	+0.32(+1.14%)
Feb 06, 2018	26.60	27.70	26.48	27.70	2,654	+0.02(+0.07%)
Feb 05, 2018	27.40	27.68	27.31	27.68	2,376	-1.01(-3.51%)
Feb 02, 2018	28.86	28.86	28.69	28.69	1,880	-0.32(-1.12%)
Feb 01, 2018	29.01	29.02	29.01	29.02	1,318	-0.02(-0.08%)
Jan 31, 2018	29.17	29.17	28.99	29.04	2,033	-0.13(-0.45%)
Jan 30, 2018	29.23	29.23	29.13	29.17	6,276	-0.45(-1.51%)
Jan 29, 2018	29.63	29.63	29.62	29.62	912	+0.06(+0.21%)
Jan 26, 2018	29.56	29.56	29.56	29.56	851	+0.17(+0.57%)
Jan 25, 2018	29.30	29.39	29.30	29.39	935	+0.13(+0.45%)
Jan 24, 2018	29.58	29.58	29.26	29.26	1,412	-0.27(-0.91%)
Jan 23, 2018	29.52	29.52	29.52	29.52	279	+0.07(+0.25%)
Jan 22, 2018	29.42	29.45	29.42	29.45	926	+0.20(+0.69%)
Jan 19, 2018	29.25	29.25	29.25	29.25	315	+0.18(+0.62%)
Jan 18, 2018	29.08	29.16	29.07	29.07	4,629	-0.06(-0.21%)
Jan 17, 2018	29.06	29.18	29.06	29.13	4,198	+0.29(+1.01%)
Jan 16, 2018		28.88	28.77	28.84	11,973	-0.04(-0.15%)
Jan 12, 2018		28.88	28.88	28.88	0	+0.35(+1.21%)
Jan 11, 2018	28.54	28.54	28.54	28.54	184	+0.26(+0.91%)
Jan 10, 2018	28.41	28.41	28.28	28.28	688	-0.14(-0.50%)
Jan 09, 2018	28.36	28.42	28.36	28.42	149,499	+0.08(+0.28%)
Jan 08, 2018	28.32	28.34	28.32	28.34	1,726	+0.14(+0.49%)
Jan 05, 2018	28.13	28.21	28.12	28.21	2,057	+0.03(+0.11%)
Jan 04, 2018	28.04	28.17	28.03	28.17	4,075	+0.25(+0.89%)
Jan 03, 2018	27.84	27.97	27.84	27.93	1,469	+0.10(+0.35%)
Jan 02, 2018	27.81	27.83	27.81	27.83	4,520	+0.10(+0.35%)
Dec 29, 2017		27.73	27.73	27.73	0	+0.03(+0.10%)
Dec 27, 2017		27.70	27.70	27.70	38	-0.13(-0.48%)
Dec 26, 2017	27.84	27.84	27.84	27.84	384	+0.20(+0.74%)
Dec 22, 2017	27.76	27.76	27.63	27.63	904	-0.09(-0.32%)
Dec 21, 2017	27.75	27.75	27.71	27.72	1,043	-0.17(-0.61%)
Dec 20, 2017	27.89	27.89	27.89	27.89	157	+0.25(+0.89%)
Dec 19, 2017	27.66	27.68	27.64	27.64	1,611	-0.02(-0.06%)
Dec 18, 2017	27.66	27.66	27.66	27.66	722	+0.26(+0.93%)
Dec 15, 2017	27.41	27.45	27.41	27.41	737	+0.24(+0.88%)
Dec 14, 2017	27.17	27.17	27.17	27.17	531	-0.24(-0.87%)
Dec 13, 2017	27.44	27.44	27.41	27.41	2,295	+0.02(+0.06%)
Dec 12, 2017	27.33	27.45	27.33	27.39	31,077	+0.29(+1.08%)
Dec 07, 2017		27.10	27.10	27.10	0	+0.01(+0.03%)
Dec 06, 2017	27.00	27.09	27.00	27.09	1,944	-0.03(-0.10%)
Dec 05, 2017	27.11	27.15	27.11	27.11	1,011	-0.14(-0.52%)
Dec 04, 2017	27.17	27.41	27.17	27.26	3,042	+0.03(+0.10%)
Nov 30, 2017		27.23	27.23	27.23	212	+0.22(+0.83%)
Nov 29, 2017	27.04	27.04	27.00	27.00	1,139	+0.25(+0.94%)
Nov 28, 2017	26.62	26.75	26.62	26.75	760	+0.22(+0.83%)
Nov 27, 2017	26.57	26.57	26.47	26.53	3,321	+0.00(+0.00%)
Nov 22, 2017		26.53	26.53	26.53	11	-0.10(-0.36%)
Nov 21, 2017	26.63	26.63	26.63	26.63	405	+0.20(+0.75%)
Nov 20, 2017	26.48	26.48	26.31	26.43	3,461	+0.08(+0.29%)
Nov 17, 2017	26.32	26.36	26.32	26.36	18,141	+0.01(+0.03%)
Nov 16, 2017	26.29	26.35	26.29	26.35	1,990	+0.35(+1.33%)
Nov 15, 2017	26.00	26.00	26.00	26.00	978	-0.13(-0.50%)
Nov 14, 2017	26.12	26.13	26.06	26.13	7,425	-0.03(-0.11%)
Nov 13, 2017	26.12	26.16	26.12	26.16	2,230	+0.06(+0.23%)
Nov 10, 2017	26.08	26.11	26.08	26.10	22,721	+0.09(+0.34%)
Nov 09, 2017	26.18	26.18	26.01	26.01	2,688	-0.25(-0.94%)
Nov 08, 2017	26.17	26.26	26.13	26.26	2,967	+0.11(+0.42%)
Nov 07, 2017	26.15	26.15	26.15	26.15	572	-0.07(-0.29%)
Nov 06, 2017	26.29	26.29	26.22	26.22	506	+0.05(+0.19%)
Nov 03, 2017	26.17	26.17	26.17	26.17	304	+0.01(+0.05%)
Nov 02, 2017	26.16	26.16	26.16	26.16	229	+0.04(+0.17%)
Nov 01, 2017	26.19	26.19	26.12	26.12	729	+0.04(+0.15%)
Oct 31, 2017	26.08	26.08	26.08	26.08	269	-0.04(-0.15%)
Oct 30, 2017	26.12	26.12	26.12	26.12	313	+0.00(+0.00%)
Oct 27, 2017	26.05	26.12	26.05	26.12	975	+0.04(+0.13%)
Oct 26, 2017	26.02	26.18	26.02	26.08	4,307	-0.04(-0.17%)
Oct 25, 2017	26.13	26.13	26.13	26.13	415	-0.06(-0.21%)
Oct 24, 2017	26.20	26.22	26.18	26.18	6,206	+0.06(+0.21%)
Oct 23, 2017	26.28	26.28	26.13	26.13	8,849	+0.05(+0.20%)
Oct 20, 2017	26.00	26.13	26.00	26.07	3,134	+0.26(+1.03%)
Oct 19, 2017	25.84	25.84	25.81	25.81	1,205	-0.05(-0.19%)
Oct 18, 2017	25.86	25.86	25.86	25.86	500	+0.14(+0.53%)
Oct 17, 2017	25.72	25.78	25.72	25.72	4,530	-0.04(-0.14%)
Oct 16, 2017	25.76	25.76	25.76	25.76	627	-0.05(-0.21%)
Oct 13, 2017	25.76	25.81	25.76	25.81	721	+0.12(+0.48%)
Oct 12, 2017	25.72	25.72	25.68	25.68	2,153	-0.05(-0.21%)
Oct 11, 2017	25.82	25.82	25.74	25.74	2,211	+0.01(+0.03%)
Oct 10, 2017	25.81	25.81	25.73	25.73	1,359	+0.02(+0.07%)
Oct 05, 2017		25.71	25.71	25.71	5	+0.14(+0.55%)
Oct 03, 2017				25.57	1	+0.22(+0.87%)
Sep 29, 2017				25.35	3	+0.14(+0.56%)
Sep 28, 2017	25.21	25.21	25.21	25.21	8,547	+0.01(+0.04%)
Sep 27, 2017	25.10	25.21	25.10	25.20	3,245	+0.11(+0.46%)
Sep 26, 2017	25.14	25.14	25.08	25.08	11,194	+0.06(+0.25%)
Sep 25, 2017	25.20	25.20	25.02	25.02	906	+0.01(+0.06%)
Sep 22, 2017	25.02	25.03	25.01	25.01	1,197	+0.02(+0.08%)
Sep 20, 2017				24.99	26	-0.06(-0.23%)
Sep 18, 2017		25.05	25.05	25.05	0	+0.14(+0.57%)
Sep 15, 2017	24.90	24.90	24.90	24.90	553	-0.05(-0.22%)
Sep 14, 2017	24.94	24.96	24.93	24.96	502	+0.06(+0.24%)
Sep 12, 2017				24.90	5	+0.47(+1.90%)
Sep 08, 2017				24.43	30	-0.02(-0.07%)
Sep 06, 2017				24.45	100	+0.09(+0.36%)
Sep 05, 2017	24.49	24.51	24.36	24.36	3,095	-0.33(-1.32%)
Sep 01, 2017	24.58	24.69	24.58	24.69	4,296	+0.24(+0.99%)
Aug 31, 2017	24.45	24.45	24.45	24.45	113	+0.07(+0.27%)
Aug 30, 2017	24.38	24.39	24.38	24.38	3,724	+0.11(+0.47%)
Aug 29, 2017	24.20	24.28	24.20	24.27	8,825	-0.05(-0.20%)
Aug 28, 2017	24.35	24.35	24.32	24.32	1,657	-0.03(-0.14%)
Aug 25, 2017	24.36	24.36	24.35	24.35	1,771	+0.13(+0.52%)
Aug 24, 2017	24.30	24.30	24.22	24.22	1,293	+0.00(+0.02%)
Aug 23, 2017	24.23	24.23	24.22	24.22	434	-0.07(-0.27%)
Aug 22, 2017	24.23	24.28	24.22	24.28	3,551	+0.22(+0.93%)
Aug 21, 2017	23.96	24.06	23.96	24.06	341	-0.07(-0.29%)
Aug 18, 2017	24.13	24.13	24.13	24.13	113	+0.07(+0.29%)
Aug 17, 2017	24.30	24.30	24.06	24.06	1,740	-0.39(-1.59%)
Aug 16, 2017	24.54	24.54	24.45	24.45	545	+0.03(+0.13%)
Aug 15, 2017	24.44	24.44	24.38	24.42	8,646	-0.06(-0.25%)
Aug 14, 2017	24.47	24.49	24.43	24.48	3,086	+0.25(+1.02%)
Aug 11, 2017	24.23	24.23	24.23	24.23	43,788	-0.00(-0.02%)
Aug 10, 2017	24.27	24.27	24.24	24.24	31,905	-0.40(-1.62%)
Aug 08, 2017				24.64	21	-0.02(-0.08%)
Aug 07, 2017	24.66	24.66	24.58	24.66	4,044	-0.01(-0.02%)
Aug 04, 2017	24.73	24.73	24.63	24.66	5,235	+0.06(+0.25%)
Aug 03, 2017	24.62	24.64	24.55	24.60	2,031	+0.00(+0.00%)
Aug 01, 2017		24.60	24.60	24.60	0	+0.00(+0.01%)
Jul 31, 2017	24.59	24.60	24.59	24.60	1,137	+0.06(+0.24%)
Jul 28, 2017	24.52	24.54	24.52	24.54	1,535	+0.04(+0.17%)
Jul 27, 2017	24.60	24.65	24.48	24.50	17,095	-0.21(-0.84%)
Jul 25, 2017				24.71	29	+0.04(+0.18%)
Jul 21, 2017		24.66	24.66	24.66	0	-0.04(-0.18%)
Jul 20, 2017	24.71	24.71	24.71	24.71	454	+0.11(+0.47%)
Jul 18, 2017		24.59	24.59	24.59	0	-0.11(-0.43%)
Jul 17, 2017	24.70	24.70	24.70	24.70	1,063	+0.09(+0.38%)
Jul 14, 2017	24.63	24.63	24.60	24.60	1,199	+0.20(+0.84%)
Jul 12, 2017				24.40	65	+0.17(+0.69%)
Jul 11, 2017	24.20	24.27	24.19	24.23	22,038	-0.10(-0.40%)
Jul 10, 2017	24.33	24.33	24.33	24.33	518	-0.02(-0.07%)
Jul 07, 2017	24.32	24.35	24.31	24.35	3,280	+0.15(+0.62%)
Jul 06, 2017	24.20	24.20	24.20	24.20	1,206	-0.18(-0.76%)
Jul 05, 2017	24.35	24.38	24.34	24.38	19,342	-0.06(-0.26%)
Jul 03, 2017	24.43	24.44	24.43	24.44	735	+0.15(+0.60%)
Jun 30, 2017	24.27	24.30	24.24	24.30	5,066	+0.09(+0.39%)
Jun 29, 2017	24.18	24.23	24.18	24.21	13,829	-0.16(-0.65%)
Jun 28, 2017	24.36	24.36	24.36	24.36	168	+0.11(+0.43%)
Jun 26, 2017		24.26	24.26	24.26	0	+0.09(+0.36%)
Jun 23, 2017	24.14	24.20	24.14	24.17	7,372	-0.01(-0.04%)
Jun 22, 2017	24.15	24.18	24.15	24.18	495	+0.11(+0.44%)
Jun 21, 2017	24.14	24.14	24.07	24.07	593	-0.17(-0.72%)
Jun 20, 2017	24.25	24.25	24.25	24.25	350	-0.08(-0.33%)
Jun 19, 2017	24.35	24.36	24.27	24.33	1,273	+0.25(+1.02%)
Jun 16, 2017	24.07	24.08	24.07	24.08	1,041	-0.09(-0.38%)
Jun 15, 2017	24.16	24.21	24.12	24.18	2,968	-0.13(-0.54%)
Jun 13, 2017				24.31	1	+0.13(+0.53%)
Jun 12, 2017	24.18	24.18	24.18	24.18	393	-0.10(-0.40%)
Jun 09, 2017	24.28	24.28	24.28	24.28	260	+0.12(+0.51%)
Jun 08, 2017	24.20	24.20	24.13	24.15	2,264	+0.11(+0.44%)
Jun 07, 2017	24.07	24.07	24.05	24.05	456	-0.04(-0.18%)
Jun 06, 2017	23.94	24.09	23.94	24.09	4,020	-0.08(-0.33%)
Jun 05, 2017	24.28	24.28	24.17	24.17	2,830	-0.00(-0.01%)

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.