Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018		22.47	22.47	22.47	0	+0.09(+0.40%)
Apr 27, 2018	22.38	22.38	22.38	22.38	307	-0.03(-0.13%)
Apr 26, 2018	22.16	22.41	22.16	22.41	4,431	+0.15(+0.67%)
Apr 25, 2018	22.26	22.26	22.26	22.26	112	-0.10(-0.45%)
Apr 24, 2018	22.36	22.36	22.36	22.36	450	-0.09(-0.40%)
Apr 23, 2018	22.43	22.46	22.43	22.45	3,472	+0.36(+1.63%)
Apr 17, 2018		22.09	22.09	22.09	0	+0.27(+1.24%)
Apr 11, 2018		21.82	21.82	21.82	0	+0.31(+1.44%)
Apr 06, 2018		21.51	21.51	21.51	56	-0.07(-0.32%)
Apr 04, 2018		21.58	21.58	21.58	1	+0.21(+0.98%)
Apr 02, 2018		21.37	21.37	21.37	42	-0.23(-1.06%)
Mar 28, 2018		21.60	21.60	21.60	0	-0.04(-0.18%)
Mar 26, 2018		21.64	21.64	21.64	0	+0.10(+0.46%)
Mar 23, 2018	21.55	21.64	21.54	21.54	3,823	-0.43(-1.96%)
Mar 22, 2018	22.25	22.25	21.97	21.97	761	-0.42(-1.88%)
Mar 21, 2018	22.40	22.40	22.39	22.39	200	+0.01(+0.04%)
Mar 20, 2018	22.38	22.38	22.38	22.38	4,000	-0.14(-0.62%)
Mar 16, 2018		22.52	22.52	22.52	118	+0.11(+0.49%)
Mar 15, 2018	22.41	22.41	22.41	22.41	100	+0.13(+0.58%)
Mar 13, 2018		22.28	22.28	22.28	0	-0.27(-1.20%)
Mar 12, 2018	22.72	22.72	22.55	22.55	1,135	+0.09(+0.40%)
Mar 09, 2018	22.48	22.49	22.40	22.46	4,240	+0.75(+3.45%)
Mar 02, 2018		21.71	21.71	21.71	0	-0.09(-0.41%)
Mar 01, 2018	22.25	22.25	21.80	21.80	10,300	-0.47(-2.11%)
Feb 28, 2018	22.27	22.27	22.27	22.27	400	-0.09(-0.40%)
Feb 27, 2018	22.53	22.53	22.36	22.36	4,054	+0.06(+0.27%)
Feb 21, 2018		22.30	22.30	22.30	58	+0.16(+0.72%)
Feb 15, 2018		22.14	22.14	22.14	0	+0.14(+0.64%)
Feb 14, 2018	21.80	22.00	21.80	22.00	1,300	+0.16(+0.73%)
Feb 12, 2018		21.84	21.84	21.84	0	+0.18(+0.83%)
Feb 09, 2018	21.66	21.66	21.66	21.66	550	+0.23(+1.07%)
Feb 08, 2018	21.52	21.52	21.43	21.43	1,750	-0.69(-3.12%)
Feb 07, 2018	22.22	22.30	22.12	22.12	4,280	-0.03(-0.14%)
Feb 06, 2018	21.81	22.15	21.70	22.15	24,110	+0.05(+0.23%)
Feb 05, 2018	22.68	22.68	22.00	22.10	6,566	-0.74(-3.24%)
Feb 02, 2018	22.84	22.84	22.84	22.84	300	-0.25(-1.08%)
Feb 01, 2018	23.06	23.09	23.03	23.09	1,245	+0.05(+0.22%)
Jan 31, 2018	23.00	23.04	22.95	23.04	7,514	+0.09(+0.39%)
Jan 30, 2018	22.83	22.95	22.83	22.95	4,200	-0.32(-1.38%)
Jan 29, 2018	23.27	23.27	23.27	23.27	1,700	-0.05(-0.21%)
Jan 26, 2018	23.36	23.37	23.32	23.32	1,300	+0.07(+0.30%)
Jan 25, 2018	23.32	23.34	23.25	23.25	875	-0.05(-0.21%)
Jan 24, 2018	23.30	23.30	23.30	23.30	200	-0.01(-0.04%)
Jan 23, 2018	23.31	23.31	23.31	23.31	200	+0.22(+0.95%)
Jan 19, 2018		23.09	23.09	23.09	0	-0.10(-0.43%)
Jan 18, 2018	23.19	23.19	23.19	23.19	131	+0.14(+0.61%)
Jan 17, 2018	23.05	23.05	23.05	23.05	4,016	+0.20(+0.88%)
Jan 16, 2018	23.23	23.23	22.85	22.85	1,170	-0.10(-0.44%)
Jan 12, 2018		22.95	22.95	22.95	105	+0.17(+0.75%)
Jan 11, 2018	22.78	22.78	22.78	22.78	110	-0.01(-0.04%)
Jan 10, 2018	22.77	22.79	22.68	22.79	3,892	+0.29(+1.29%)
Jan 08, 2018		22.50	22.50	22.50	0	+0.00(+0.00%)
Jan 04, 2018		22.50	22.50	22.50	6	+0.26(+1.17%)
Jan 03, 2018	22.24	22.24	22.24	22.24	100	-0.06(-0.27%)
Jan 02, 2018	22.25	22.30	22.25	22.30	350	-0.05(-0.22%)
Dec 29, 2017		22.35	22.35	22.35	0	+0.00(+0.00%)
Dec 28, 2017	22.35	22.35	22.35	22.35	200	-0.13(-0.58%)
Dec 19, 2017		22.48	22.48	22.48	46	+0.20(+0.90%)
Dec 15, 2017		22.28	22.28	22.28	0	-0.22(-0.98%)
Dec 12, 2017		22.50	22.50	22.50	0	-0.12(-0.53%)
Nov 30, 2017		22.62	22.62	22.62	46	+0.31(+1.39%)
Nov 29, 2017	22.54	22.54	22.31	22.31	6,104	+0.06(+0.27%)
Nov 28, 2017	22.25	22.25	22.25	22.25	2,616	+0.15(+0.68%)
Nov 21, 2017		22.10	22.10	22.10	0	+0.12(+0.55%)
Nov 13, 2017		21.98	21.98	21.98	0	-0.17(-0.77%)
Nov 06, 2017		22.15	22.15	22.15	0	-0.07(-0.32%)
Nov 03, 2017	22.22	22.22	22.22	22.22	300	+0.18(+0.82%)
Oct 31, 2017		22.04	22.04	22.04	0	-0.07(-0.32%)
Oct 30, 2017	22.14	22.14	22.11	22.11	2,252	+0.00(+0.00%)
Oct 27, 2017	22.24	22.24	22.11	22.11	8,933	-0.09(-0.41%)
Oct 26, 2017	22.20	22.20	22.20	22.20	100	+0.12(+0.54%)
Oct 24, 2017		22.08	22.08	22.08	0	+0.28(+1.28%)
Oct 12, 2017		21.80	21.80	21.80	0	+0.24(+1.11%)
Oct 04, 2017		21.56	21.56	21.56	0	+0.23(+1.08%)
Sep 29, 2017		21.33	21.33	21.33	0	+0.10(+0.47%)
Sep 28, 2017	21.23	21.23	21.23	21.23	4,109	+0.00(+0.00%)
Sep 25, 2017		21.23	21.23	21.23	0	-0.12(-0.56%)
Sep 22, 2017	21.35	21.35	21.35	21.35	100	+0.08(+0.38%)
Sep 20, 2017		21.27	21.27	21.27	1	+0.12(+0.57%)
Sep 19, 2017	21.15	21.15	21.15	21.15	1,000	-0.05(-0.24%)
Sep 18, 2017	21.20	21.20	21.20	21.20	531	+0.10(+0.47%)
Sep 15, 2017	21.08	21.10	21.07	21.10	6,782	-0.09(-0.42%)
Sep 12, 2017		21.19	21.19	21.19	5	+0.10(+0.47%)
Sep 11, 2017	20.98	21.09	20.98	21.09	4,600	+0.47(+2.28%)
Sep 08, 2017	20.43	20.62	20.40	20.62	4,900	-0.04(-0.19%)
Sep 07, 2017	20.90	20.90	20.66	20.66	300	-0.13(-0.63%)
Sep 06, 2017	20.79	20.79	20.79	20.79	100	+0.09(+0.43%)
Sep 05, 2017	20.70	20.70	20.70	20.70	159	-0.51(-2.40%)
Sep 01, 2017	21.20	21.21	21.20	21.21	300	+0.18(+0.86%)
Aug 31, 2017	21.03	21.03	21.03	21.03	500	+0.03(+0.14%)
Aug 29, 2017		21.00	21.00	21.00	0	-0.16(-0.76%)
Aug 28, 2017	21.23	21.23	21.16	21.16	8,000	-0.09(-0.42%)
Aug 23, 2017		21.25	21.25	21.25	0	+0.00(+0.00%)
Aug 17, 2017		21.25	21.25	21.25	0	-0.29(-1.35%)
Aug 16, 2017	21.54	21.54	21.54	21.54	100	+0.11(+0.51%)
Aug 14, 2017		21.43	21.43	21.43	0	+0.08(+0.37%)
Aug 10, 2017		21.35	21.35	21.35	0	-0.27(-1.25%)
Aug 09, 2017	21.62	21.62	21.62	21.62	4,000	-0.14(-0.64%)
Aug 08, 2017	21.91	21.91	21.76	21.76	5,020	-0.08(-0.37%)
Aug 04, 2017	21.84	21.84	21.84	21.84	4,000	+0.09(+0.41%)
Aug 03, 2017	21.88	21.88	21.75	21.75	300	+0.32(+1.49%)
Jul 31, 2017		21.43	21.43	21.43	0	+0.00(+0.00%)
Jul 27, 2017		21.43	21.43	21.43	0	-0.07(-0.33%)
Jul 26, 2017	21.50	21.50	21.50	21.50	300	+0.01(+0.05%)
Jul 25, 2017	21.49	21.49	21.49	21.49	104	+0.25(+1.18%)
Jul 24, 2017	21.24	21.24	21.24	21.24	4,000	+0.03(+0.14%)
Jul 12, 2017		21.21	21.21	21.21	88	+0.15(+0.71%)
Jul 05, 2017		21.06	21.06	21.06	0	+0.18(+0.86%)
Jul 03, 2017	20.88	20.88	20.88	20.88	0	+0.00(+0.00%)
Jun 29, 2017		20.88	20.88	20.88	0	+0.02(+0.10%)
Jun 22, 2017		20.86	20.86	20.86	0	-0.10(-0.48%)
Jun 21, 2017	21.11	21.11	20.96	20.96	401	-0.20(-0.95%)
Jun 20, 2017	21.17	21.18	21.16	21.16	6,700	+0.07(+0.33%)
Jun 16, 2017		21.09	21.09	21.09	0	+0.10(+0.48%)
Jun 15, 2017	20.97	21.05	20.95	20.99	11,200	-0.02(-0.10%)
Jun 14, 2017	21.09	21.09	21.01	21.01	2,600	+0.07(+0.33%)
Jun 13, 2017	20.94	20.94	20.94	20.94	550	+0.05(+0.24%)
Jun 12, 2017	20.89	20.89	20.89	20.89	519	+0.15(+0.72%)
Jun 06, 2017		20.74	20.74	20.74	0	-0.04(-0.19%)
Jun 05, 2017	20.74	20.79	20.74	20.78	8,000	+0.19(+0.92%)
Jun 01, 2017		20.59	20.59	20.59	0	+0.07(+0.34%)
May 31, 2017	20.46	20.52	20.46	20.52	13,500	-0.04(-0.19%)
May 25, 2017		20.56	20.56	20.56	0	+0.05(+0.24%)
May 24, 2017	20.51	20.51	20.51	20.51	877	+0.00(+0.00%)
May 23, 2017	20.51	20.51	20.51	20.51	658	+0.15(+0.74%)
May 19, 2017	20.38	20.38	20.36	20.36	526	+0.08(+0.39%)
May 18, 2017	20.28	20.28	20.28	20.28	2,400	+0.06(+0.30%)
May 17, 2017	20.39	20.39	20.22	20.22	1,200	-0.27(-1.32%)
May 12, 2017		20.49	20.49	20.49	0	-0.13(-0.63%)
May 09, 2017		20.62	20.62	20.62	0	-0.08(-0.39%)
May 08, 2017	20.70	20.70	20.70	20.70	8,001	-0.01(-0.05%)
May 05, 2017	20.78	20.78	20.71	20.71	26,620	+0.04(+0.19%)
May 04, 2017	20.68	20.70	20.66	20.67	16,000	+0.14(+0.68%)
May 03, 2017	20.53	20.53	20.53	20.53	500	+0.11(+0.54%)
May 02, 2017	20.43	20.43	20.42	20.42	3,100	-0.04(-0.20%)

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.