Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	27.73	27.74	27.73	27.73	1,199	+0.11(+0.40%)
Apr 25, 2018		27.62	27.62	27.62	0	+0.07(+0.25%)
Apr 24, 2018	27.63	27.63	27.55	27.55	3,700	-0.03(-0.11%)
Apr 20, 2018		27.58	27.58	27.58	0	-0.02(-0.07%)
Apr 19, 2018	27.60	27.60	27.60	27.60	100	-0.20(-0.72%)
Apr 18, 2018	27.80	27.80	27.80	27.80	100	+0.09(+0.32%)
Apr 17, 2018	27.65	27.71	27.61	27.71	24,800	+0.27(+0.98%)
Apr 16, 2018	27.49	27.51	27.44	27.44	7,100	+0.19(+0.70%)
Apr 13, 2018	27.36	27.37	27.25	27.25	4,900	-0.16(-0.58%)
Apr 12, 2018	27.35	27.41	27.35	27.41	1,800	+0.26(+0.96%)
Apr 11, 2018	27.15	27.15	27.15	27.15	200	-0.22(-0.80%)
Apr 10, 2018	27.26	27.37	27.25	27.37	3,400	-0.12(-0.44%)
Apr 06, 2018		27.49	27.49	27.49	0	-0.35(-1.26%)
Apr 05, 2018	27.79	27.84	27.71	27.84	3,500	+0.21(+0.76%)
Apr 04, 2018	27.37	27.67	27.37	27.63	6,727	+0.33(+1.21%)
Apr 03, 2018	27.13	27.30	27.13	27.30	1,900	+0.22(+0.81%)
Apr 02, 2018	27.08	27.08	27.08	27.08	600	-0.74(-2.66%)
Mar 29, 2018		27.82	27.82	27.82	0	+0.33(+1.20%)
Mar 28, 2018	27.61	27.61	27.49	27.49	6,100	-0.16(-0.58%)
Mar 26, 2018		27.65	27.65	27.65	0	+0.35(+1.28%)
Mar 23, 2018	27.51	27.51	27.30	27.30	4,100	-0.57(-2.05%)
Mar 22, 2018	27.87	27.87	27.87	27.87	100	-0.61(-2.14%)
Mar 21, 2018	28.53	28.67	28.48	28.48	2,400	-0.34(-1.18%)
Mar 20, 2018	28.82	28.82	28.82	28.82	100	+0.12(+0.42%)
Mar 19, 2018	28.70	28.70	28.70	28.70	600	-0.56(-1.91%)
Mar 16, 2018	29.28	29.28	29.26	29.26	4,700	+0.22(+0.76%)
Mar 15, 2018	29.12	29.12	29.04	29.04	4,200	+0.20(+0.69%)
Mar 14, 2018	28.91	28.91	28.84	28.84	2,800	-0.27(-0.93%)
Mar 13, 2018	29.14	29.14	29.11	29.11	2,415	+0.19(+0.66%)
Mar 12, 2018	29.02	29.02	28.92	28.92	2,048	+0.02(+0.07%)
Mar 09, 2018	28.92	28.92	28.90	28.90	1,900	+0.18(+0.63%)
Mar 08, 2018	28.54	28.74	28.50	28.72	14,500	+0.07(+0.24%)
Mar 07, 2018	28.67	28.67	28.65	28.65	200	+0.01(+0.03%)
Mar 06, 2018	28.63	28.64	28.63	28.64	9,700	-0.23(-0.80%)
Mar 05, 2018	28.75	28.87	28.75	28.87	2,949	+0.52(+1.83%)
Mar 02, 2018	28.34	28.35	28.34	28.35	13,000	+0.25(+0.89%)
Mar 01, 2018	28.44	28.44	28.10	28.10	300	-0.73(-2.53%)
Feb 28, 2018	28.83	28.83	28.83	28.83	300	+0.15(+0.52%)
Feb 27, 2018	28.77	28.77	28.68	28.68	4,100	-0.08(-0.28%)
Feb 26, 2018	28.76	28.76	28.76	28.76	2,400	+0.43(+1.52%)
Feb 23, 2018	28.23	28.33	28.20	28.33	1,600	+0.03(+0.11%)
Feb 21, 2018		28.30	28.30	28.30	0	+0.10(+0.35%)
Feb 16, 2018		28.20	28.20	28.20	0	+0.28(+1.00%)
Feb 15, 2018	27.87	27.92	27.87	27.92	1,400	+0.21(+0.76%)
Feb 14, 2018	27.71	27.71	27.71	27.71	118	+0.16(+0.58%)
Feb 13, 2018	27.43	27.55	27.43	27.55	2,000	+0.08(+0.29%)
Feb 12, 2018	27.34	27.59	27.25	27.47	6,400	+0.58(+2.16%)
Feb 09, 2018	26.58	26.89	26.45	26.89	3,000	-0.99(-3.55%)
Feb 07, 2018		27.88	27.88	27.88	0	+0.26(+0.94%)
Feb 06, 2018	27.13	27.62	27.13	27.62	3,030	-0.03(-0.11%)
Feb 05, 2018	27.92	27.99	27.55	27.65	7,800	-0.55(-1.95%)
Feb 02, 2018	28.25	28.25	28.18	28.20	3,813	-0.20(-0.70%)
Jan 31, 2018		28.40	28.40	28.40	0	-0.15(-0.53%)
Jan 30, 2018	28.55	28.55	28.54	28.55	469	-0.32(-1.11%)
Jan 29, 2018	28.92	28.94	28.87	28.87	3,400	-0.02(-0.07%)
Jan 26, 2018	28.89	28.89	28.89	28.89	852	+0.13(+0.45%)
Jan 25, 2018	28.67	28.76	28.67	28.76	1,467	+0.07(+0.24%)
Jan 24, 2018	28.69	28.69	28.69	28.69	393	-0.19(-0.66%)
Jan 23, 2018	28.90	28.90	28.88	28.88	700	+0.05(+0.17%)
Jan 22, 2018	28.83	28.83	28.83	28.83	100	+0.26(+0.91%)
Jan 18, 2018		28.57	28.57	28.57	0	+0.21(+0.74%)
Jan 17, 2018	28.58	28.58	28.36	28.36	400	-0.11(-0.39%)
Jan 16, 2018	28.47	28.47	28.47	28.47	200	-0.32(-1.11%)
Jan 15, 2018	28.45	28.86	28.45	28.79	3,900	+0.31(+1.09%)
Jan 12, 2018	28.48	28.48	28.48	28.48	175	+0.07(+0.25%)
Jan 11, 2018	28.39	28.41	28.39	28.41	1,200	+0.15(+0.53%)
Jan 10, 2018	28.26	28.26	28.26	28.26	1,200	+0.11(+0.39%)
Jan 09, 2018		28.15	28.15	28.15	0	+0.14(+0.50%)
Jan 08, 2018	28.01	28.01	28.01	28.01	1,800	+0.14(+0.50%)
Jan 05, 2018	27.87	27.87	27.87	27.87	234	-0.11(-0.39%)
Jan 04, 2018	27.98	27.98	27.98	27.98	300	+0.32(+1.16%)
Jan 03, 2018	27.94	27.94	27.66	27.66	1,100	+0.00(+0.00%)
Jan 02, 2018	27.66	27.66	27.66	27.66	100	+0.01(+0.04%)
Dec 29, 2017		27.65	27.65	27.65	0	-0.13(-0.47%)
Dec 28, 2017	27.79	27.79	27.74	27.78	24,200	-0.21(-0.75%)
Dec 27, 2017	28.01	28.03	27.99	27.99	700	-0.17(-0.60%)
Dec 22, 2017	28.16	28.16	28.16	28.16	1,100	-0.04(-0.14%)
Dec 21, 2017	28.23	28.23	28.19	28.20	1,812	-0.33(-1.16%)
Dec 19, 2017		28.53	28.53	28.53	0	+0.02(+0.07%)
Dec 18, 2017	28.51	28.51	28.51	28.51	2,200	+0.12(+0.42%)
Dec 15, 2017	28.39	28.39	28.39	28.39	3,900	+0.36(+1.28%)
Dec 14, 2017	28.15	28.15	28.03	28.03	2,000	-0.29(-1.02%)
Dec 13, 2017	28.32	28.32	28.32	28.32	200	+0.07(+0.25%)
Dec 11, 2017		28.25	28.25	28.25	0	+0.03(+0.11%)
Dec 08, 2017	28.22	28.22	28.22	28.22	1,200	+0.38(+1.36%)
Dec 06, 2017		27.84	27.84	27.84	0	+0.17(+0.61%)
Dec 05, 2017	27.74	27.74	27.67	27.67	2,100	-0.07(-0.25%)
Dec 01, 2017		27.74	27.74	27.74	0	-0.52(-1.84%)
Nov 30, 2017	28.02	28.26	28.02	28.26	200	+0.43(+1.55%)
Nov 29, 2017	27.83	27.83	27.83	27.83	300	+0.24(+0.87%)
Nov 28, 2017	27.50	27.59	27.50	27.59	6,000	+0.39(+1.43%)
Nov 27, 2017	27.09	27.20	27.09	27.20	7,700	+0.34(+1.27%)
Nov 24, 2017	27.06	27.06	26.83	26.86	4,900	-0.16(-0.59%)
Nov 22, 2017		27.02	27.02	27.02	0	-0.18(-0.66%)
Nov 21, 2017	27.22	27.22	27.20	27.20	2,500	+0.04(+0.15%)
Nov 20, 2017	27.14	27.16	27.14	27.16	900	+0.15(+0.56%)
Nov 17, 2017	27.06	27.06	27.01	27.01	900	+0.00(+0.00%)
Nov 16, 2017	27.01	27.01	27.01	27.01	1,500	+0.11(+0.41%)
Nov 15, 2017	26.90	26.90	26.90	26.90	100	-0.12(-0.44%)
Nov 13, 2017		27.02	27.02	27.02	0	+0.13(+0.48%)
Nov 10, 2017	27.09	27.09	26.89	26.89	1,600	+0.00(+0.00%)
Nov 09, 2017	26.85	26.89	26.85	26.89	1,300	-0.14(-0.52%)
Nov 08, 2017	27.01	27.03	27.01	27.03	747	-0.06(-0.22%)
Nov 07, 2017	27.12	27.12	27.09	27.09	2,800	+0.07(+0.26%)
Nov 06, 2017	27.02	27.02	27.02	27.02	100	-0.04(-0.15%)
Nov 03, 2017	27.07	27.07	27.06	27.06	1,900	-0.07(-0.26%)

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.