Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018		28.37	28.37	28.37	0	-0.03(-0.11%)
May 30, 2018	28.25	28.49	27.91	28.40	183,524	+0.38(+1.36%)
May 29, 2018	27.93	28.19	27.43	28.02	111,403	-0.05(-0.18%)
May 25, 2018		28.07	28.07	28.07	0	+1.58(+5.96%)
May 24, 2018	27.10	27.20	26.49	26.49	106,254	-0.76(-2.79%)
May 23, 2018	26.65	27.30	26.45	27.25	176,395	+0.75(+2.83%)
May 22, 2018	26.34	26.62	26.22	26.50	179,483	+0.26(+0.99%)
May 21, 2018	26.17	26.33	26.00	26.24	93,093	+0.03(+0.11%)
May 18, 2018	26.38	26.38	25.91	26.21	64,107	+0.07(+0.27%)
May 17, 2018	25.95	26.22	25.89	26.14	88,870	+0.25(+0.97%)
May 16, 2018	25.63	25.96	25.54	25.89	50,057	+0.26(+1.01%)
May 15, 2018	25.95	25.95	25.28	25.63	102,539	-0.32(-1.23%)
May 14, 2018	26.04	26.20	25.93	25.95	66,488	-0.05(-0.19%)
May 11, 2018	25.92	26.44	25.89	26.00	88,349	+0.00(+0.00%)
May 10, 2018	26.09	26.17	25.53	26.00	106,504	+0.18(+0.69%)
May 09, 2018	26.03	26.22	25.71	25.82	154,490	-0.01(-0.04%)
May 08, 2018	25.90	26.05	25.48	25.83	72,057	-0.05(-0.19%)
May 07, 2018	25.07	25.90	25.01	25.88	187,477	+0.85(+3.38%)
May 04, 2018	24.72	25.14	24.60	25.04	112,104	+0.28(+1.14%)
May 03, 2018	24.30	24.97	24.30	24.75	80,003	+0.49(+2.00%)
May 02, 2018	24.68	24.85	24.01	24.27	120,664	-0.28(-1.15%)
May 01, 2018	24.91	25.03	24.13	24.55	101,191	-0.31(-1.25%)
Apr 30, 2018	23.91	25.14	23.62	24.86	205,826	+1.66(+7.16%)
Apr 27, 2018	22.47	23.45	22.26	23.20	132,505	+0.77(+3.42%)
Apr 26, 2018	22.49	22.58	21.99	22.43	109,417	+0.08(+0.35%)
Apr 25, 2018	22.17	22.44	21.94	22.35	52,092	+0.18(+0.83%)
Apr 24, 2018	22.30	22.46	21.93	22.17	124,122	-0.16(-0.70%)
Apr 23, 2018	22.45	22.85	22.23	22.32	89,525	-0.19(-0.86%)
Apr 20, 2018	22.51	22.93	22.29	22.52	83,422	-0.07(-0.30%)
Apr 19, 2018	22.70	23.00	22.49	22.59	142,041	-0.09(-0.39%)
Apr 18, 2018	22.77	22.97	22.59	22.67	71,593	-0.03(-0.13%)
Apr 17, 2018	22.78	23.38	22.62	22.70	74,741	-0.03(-0.13%)
Apr 16, 2018	22.70	23.20	22.41	22.73	92,193	+0.06(+0.26%)
Apr 13, 2018	23.07	23.07	22.63	22.67	111,050	-0.35(-1.52%)
Apr 12, 2018	23.39	24.09	22.95	23.02	90,902	-0.33(-1.42%)
Apr 11, 2018	23.66	24.51	23.26	23.35	123,705	-0.39(-1.64%)
Apr 10, 2018	23.53	24.25	23.38	23.74	127,100	+0.60(+2.60%)
Apr 09, 2018	23.62	24.04	23.05	23.14	234,651	-0.50(-2.10%)
Apr 06, 2018	23.62	23.93	23.43	23.64	66,879	-0.16(-0.65%)
Apr 05, 2018	23.64	24.33	23.64	23.79	53,318	+0.16(+0.66%)
Apr 04, 2018	23.84	24.24	23.62	23.64	124,121	-0.58(-2.41%)
Apr 03, 2018	23.93	24.25	23.76	24.22	114,772	+0.41(+1.71%)
Apr 02, 2018	24.30	24.61	23.45	23.81	213,514	-0.50(-2.04%)
Mar 29, 2018		24.31	24.31	24.31	0	-0.15(-0.60%)
Mar 28, 2018	24.60	24.75	24.30	24.45	32,976	-0.17(-0.71%)
Mar 27, 2018	24.94	24.94	24.32	24.63	58,706	-0.25(-1.02%)
Mar 26, 2018	24.85	25.07	24.62	24.88	207,597	+0.24(+0.99%)
Mar 23, 2018	24.65	25.27	24.45	24.64	107,053	+0.09(+0.36%)
Mar 22, 2018	24.55	25.32	24.36	24.55	95,092	-0.20(-0.82%)
Mar 21, 2018	24.54	24.93	24.11	24.75	171,243	+0.22(+0.91%)
Mar 20, 2018	24.74	25.07	24.04	24.53	217,868	-0.12(-0.47%)
Mar 19, 2018	25.05	25.27	24.54	24.65	80,400	-0.57(-2.27%)
Mar 16, 2018	24.65	25.27	24.32	25.22	120,568	+0.61(+2.49%)
Mar 15, 2018	24.77	25.12	24.33	24.61	80,452	-0.09(-0.35%)
Mar 14, 2018	24.94	25.27	24.57	24.70	50,566	-0.18(-0.70%)
Mar 13, 2018	25.22	25.31	24.35	24.87	77,917	-0.22(-0.89%)
Mar 12, 2018	24.79	25.25	24.70	25.09	50,944	+0.30(+1.22%)
Mar 09, 2018	24.92	25.02	24.59	24.79	118,762	-0.03(-0.12%)
Mar 08, 2018	24.75	24.90	24.49	24.82	50,719	-0.03(-0.12%)
Mar 07, 2018	24.88	25.42	24.58	24.85	45,111	-0.16(-0.62%)
Mar 06, 2018	25.13	25.38	24.88	25.01	87,077	+0.12(+0.47%)
Mar 05, 2018	24.88	25.46	24.67	24.89	154,541	+0.00(+0.00%)
Mar 02, 2018	24.14	25.27	24.01	24.89	81,080	+0.46(+1.87%)
Mar 01, 2018	24.80	24.87	24.27	24.43	81,889	-0.32(-1.30%)
Feb 28, 2018	24.88	25.24	24.31	24.75	137,152	+0.10(+0.39%)
Feb 27, 2018	24.95	25.27	24.54	24.66	176,779	-0.25(-1.01%)
Feb 26, 2018	25.12	25.25	24.80	24.91	107,176	+0.06(+0.23%)
Feb 23, 2018	25.17	25.48	24.70	24.85	52,142	-0.40(-1.58%)
Feb 22, 2018	25.33	25.53	25.15	25.25	32,403	-0.02(-0.08%)
Feb 21, 2018	25.61	25.70	25.13	25.27	118,904	-0.21(-0.84%)
Feb 20, 2018	25.81	26.07	25.27	25.48	67,383	-0.23(-0.91%)
Feb 16, 2018		25.72	25.72	25.72	0	-0.14(-0.53%)
Feb 15, 2018	26.04	26.57	25.73	25.85	37,947	-0.26(-1.00%)
Feb 14, 2018	26.23	26.27	25.91	26.11	50,566	+0.04(+0.15%)
Feb 13, 2018	25.97	26.29	25.63	26.08	75,776	+0.01(+0.04%)
Feb 12, 2018	25.04	26.19	24.30	26.07	125,828	+0.99(+3.96%)
Feb 09, 2018	25.87	25.87	24.69	25.07	224,592	-0.26(-1.04%)
Feb 08, 2018	26.01	26.25	25.34	25.34	135,673	-0.69(-2.65%)
Feb 07, 2018	26.44	26.50	26.00	26.03	68,022	-0.39(-1.47%)
Feb 06, 2018	26.21	26.84	26.05	26.41	111,476	+0.08(+0.29%)
Feb 05, 2018	27.03	27.28	26.13	26.34	75,964	-0.93(-3.40%)
Feb 02, 2018	27.95	28.05	26.83	27.26	69,824	-0.56(-2.00%)
Feb 01, 2018	27.54	27.82	27.11	27.82	323,804	+0.30(+1.10%)
Jan 31, 2018	27.34	27.60	27.04	27.52	207,476	+0.34(+1.25%)
Jan 30, 2018	27.45	28.10	27.45	27.18	125,412	-0.70(-2.51%)
Jan 29, 2018	29.39	30.03	27.68	27.88	191,543	-0.52(-1.83%)
Jan 26, 2018	28.24	28.53	27.95	28.40	63,487	+0.27(+0.97%)
Jan 25, 2018	27.76	28.28	27.16	28.12	101,267	+0.09(+0.34%)
Jan 24, 2018	27.79	28.11	27.52	28.03	90,263	+0.26(+0.92%)
Jan 23, 2018	27.02	28.05	26.95	27.77	105,104	+0.76(+2.80%)
Jan 22, 2018	26.61	27.11	26.51	27.02	74,330	+0.41(+1.53%)
Jan 19, 2018	26.40	26.78	26.25	26.61	99,575	+0.17(+0.64%)
Jan 18, 2018	26.79	26.79	26.30	26.44	53,429	-0.13(-0.50%)
Jan 17, 2018	26.06	26.88	26.06	26.57	137,571	+0.51(+1.96%)
Jan 16, 2018	26.83	26.85	25.98	26.06	83,903	-0.77(-2.85%)
Jan 12, 2018		26.83	26.83	26.83	0	+0.09(+0.35%)
Jan 11, 2018	26.16	26.83	26.06	26.73	101,047	+0.76(+2.91%)
Jan 10, 2018	26.58	26.58	25.83	25.98	172,043	-0.60(-2.27%)
Jan 09, 2018	26.26	26.86	26.26	26.58	86,818	+0.12(+0.46%)
Jan 08, 2018	26.38	26.50	26.20	26.46	74,719	+0.14(+0.54%)
Jan 05, 2018	26.45	26.54	26.18	26.32	106,789	+0.06(+0.22%)
Jan 04, 2018	26.40	26.55	25.98	26.26	136,221	-0.12(-0.47%)
Jan 03, 2018	26.27	26.40	25.92	26.38	109,275	+0.32(+1.23%)
Jan 02, 2018	25.51	26.30	25.27	26.06	100,503	+0.76(+2.99%)
Dec 29, 2017		25.31	25.31	25.31	0	+0.45(+1.82%)
Dec 28, 2017	24.68	24.97	24.61	24.85	53,800	+0.11(+0.46%)
Dec 27, 2017	24.98	25.17	24.60	24.74	78,273	-0.16(-0.64%)
Dec 26, 2017	24.70	24.99	24.67	24.90	39,833	+0.15(+0.61%)
Dec 22, 2017	24.66	25.04	24.52	24.75	55,615	+0.05(+0.19%)
Dec 21, 2017	24.13	24.74	23.82	24.70	90,048	+0.58(+2.39%)
Dec 20, 2017	24.91	24.91	24.01	24.13	111,414	-0.58(-2.33%)
Dec 19, 2017	25.03	25.05	24.57	24.70	151,525	-0.24(-0.95%)
Dec 18, 2017	23.44	25.02	23.44	24.94	143,600	+1.37(+5.81%)
Dec 15, 2017		23.99	22.77	23.57	265,466	+0.35(+1.51%)
Dec 14, 2017	23.62	23.87	23.16	23.22	140,627	-0.43(-1.84%)
Dec 13, 2017	23.62	23.74	23.39	23.65	93,524	+0.13(+0.56%)
Dec 12, 2017	23.17	23.60	23.17	23.52	47,861	+0.26(+1.10%)
Dec 11, 2017	23.14	23.48	23.10	23.27	51,962	+0.17(+0.74%)
Dec 08, 2017	23.27	23.38	23.00	23.10	71,877	-0.03(-0.12%)
Dec 07, 2017	22.85	23.37	22.85	23.13	55,668	+0.18(+0.78%)
Dec 06, 2017	23.06	23.08	22.51	22.95	110,567	-0.17(-0.74%)
Dec 05, 2017	22.70	23.65	22.70	23.12	99,474	+0.03(+0.12%)
Dec 04, 2017	23.50	23.95	23.09	23.09	397,883	-0.83(-3.48%)
Dec 01, 2017	23.43	23.99	23.43	23.92	96,489	+0.57(+2.43%)
Nov 30, 2017	23.19	23.62	22.92	23.35	118,387	+0.24(+1.02%)
Nov 29, 2017	23.26	23.80	22.91	23.12	178,959	-0.33(-1.41%)
Nov 28, 2017	23.41	23.63	22.72	23.45	204,207	-0.12(-0.52%)
Nov 27, 2017	24.08	24.08	23.50	23.57	135,745	-0.61(-2.54%)
Nov 24, 2017	24.18	24.35	24.04	24.18	41,723	+0.00(+0.00%)
Nov 22, 2017	24.18	24.42	24.08	24.18	60,129	+0.05(+0.20%)
Nov 21, 2017	24.16	24.45	24.03	24.14	58,153	+0.04(+0.16%)
Nov 20, 2017	23.85	24.29	23.67	24.10	103,231	-0.22(-0.89%)
Nov 17, 2017	24.47	24.60	24.08	24.32	64,208	-0.06(-0.23%)
Nov 16, 2017	23.99	24.49	23.77	24.37	110,983	+0.42(+1.74%)
Nov 15, 2017	24.09	24.31	23.43	23.96	254,890	-0.37(-1.51%)
Nov 14, 2017	23.86	24.33	23.66	24.33	134,560	+0.16(+0.66%)
Nov 13, 2017	24.33	24.46	23.76	24.16	176,101	-0.35(-1.43%)
Nov 10, 2017	24.42	24.89	24.33	24.51	91,501	-0.08(-0.31%)
Nov 09, 2017	25.11	25.38	24.31	24.59	165,742	-0.77(-3.05%)
Nov 08, 2017	25.64	26.00	25.33	25.36	119,870	-0.25(-0.98%)
Nov 07, 2017	25.91	25.94	25.58	25.61	148,447	-0.18(-0.71%)
Nov 06, 2017	25.83	26.00	25.58	25.80	127,628	+0.22(+0.86%)
Nov 03, 2017	25.84	25.90	25.49	25.58	111,165	-0.23(-0.89%)
Nov 02, 2017	25.93	25.94	25.67	25.81	193,537	+0.06(+0.21%)
Nov 01, 2017	25.76	26.02	25.50	25.75	170,136	+0.25(+0.97%)
Oct 31, 2017	25.94	25.97	25.43	25.50	130,618	-0.48(-1.84%)
Oct 30, 2017	25.07	26.46	25.07	25.98	130,570	+0.07(+0.28%)
Oct 27, 2017	25.48	26.20	25.45	25.91	100,523	+0.31(+1.22%)
Oct 26, 2017	25.10	25.73	25.08	25.60	37,405	+0.30(+1.20%)
Oct 25, 2017	25.58	25.73	25.07	25.29	92,909	-0.49(-1.89%)
Oct 24, 2017	25.61	25.98	25.61	25.78	20,191	+0.09(+0.36%)
Oct 23, 2017	25.79	25.97	25.50	25.69	62,495	-0.20(-0.78%)
Oct 20, 2017	26.10	26.16	25.71	25.89	69,172	-0.06(-0.25%)
Oct 19, 2017	25.94	26.05	25.65	25.96	52,572	-0.02(-0.07%)
Oct 18, 2017	25.97	26.19	25.52	25.97	86,424	+0.00(+0.00%)
Oct 17, 2017	25.75	26.19	25.73	25.97	81,557	+0.29(+1.15%)
Oct 16, 2017	25.97	26.19	25.55	25.68	150,220	-0.12(-0.46%)
Oct 13, 2017		26.21	25.52	25.80	143,529	+0.19(+0.75%)
Oct 12, 2017	25.58	25.82	25.26	25.61	182,537	+0.03(+0.11%)
Oct 11, 2017	24.86	25.84	24.85	25.58	102,864	+0.51(+2.02%)
Oct 10, 2017	25.08	25.35	24.85	25.07	82,257	+0.30(+1.23%)
Oct 09, 2017	25.06	25.19	24.41	24.77	124,660	-0.38(-1.50%)
Oct 06, 2017	25.19	25.47	25.07	25.15	71,047	-0.06(-0.26%)
Oct 05, 2017	24.83	25.21	24.83	25.21	81,763	+0.40(+1.63%)
Oct 04, 2017	25.22	25.22	24.70	24.81	65,558	-0.19(-0.77%)
Oct 03, 2017	25.04	25.16	24.84	25.00	53,965	-0.26(-1.02%)
Oct 02, 2017	25.48	25.80	25.06	25.26	103,021	-0.32(-1.26%)
Sep 29, 2017	24.93	25.62	24.76	25.58	84,172	+0.82(+3.31%)
Sep 28, 2017	24.90	24.96	24.66	24.76	137,187	-0.09(-0.37%)
Sep 27, 2017	24.93	24.93	24.66	24.85	86,833	+0.14(+0.56%)
Sep 26, 2017	24.93	25.16	24.60	24.71	204,045	-0.03(-0.11%)
Sep 25, 2017	24.75	25.18	24.48	24.74	83,366	+0.17(+0.71%)
Sep 22, 2017	24.35	24.83	24.35	24.57	60,866	+0.16(+0.64%)
Sep 21, 2017	24.83	24.94	24.29	24.41	103,878	-0.55(-2.21%)
Sep 20, 2017	25.15	25.83	24.83	24.96	101,791	+0.04(+0.15%)
Sep 19, 2017	25.11	25.22	24.74	24.93	60,535	-0.14(-0.55%)
Sep 18, 2017	25.33	25.33	24.59	25.06	76,603	-0.51(-1.98%)
Sep 15, 2017	24.36	25.57	24.14	25.57	138,969	+1.22(+5.02%)
Sep 14, 2017	24.44	24.46	23.97	24.35	42,500	-0.09(-0.38%)
Sep 13, 2017	24.16	24.53	24.06	24.44	39,147	+0.20(+0.83%)
Sep 12, 2017		24.46	24.09	24.24	45,691	+0.15(+0.61%)
Sep 11, 2017	24.19	24.39	23.98	24.09	49,554	-0.17(-0.68%)
Sep 08, 2017	24.72	24.81	24.01	24.25	31,708	-0.57(-2.30%)
Sep 07, 2017	25.25	25.25	24.59	24.82	39,766	-0.38(-1.50%)
Sep 06, 2017	25.05	25.23	24.79	25.20	35,478	+0.28(+1.11%)
Sep 05, 2017	25.77	25.77	24.38	24.93	286,051	-0.83(-3.21%)
Sep 01, 2017	25.36	25.84	25.08	25.75	177,391	+0.41(+1.63%)
Aug 31, 2017	24.83	25.46	24.56	25.34	144,242	+0.72(+2.91%)
Aug 30, 2017	24.68	24.83	24.34	24.62	94,227	-0.08(-0.34%)
Aug 29, 2017	24.56	24.74	24.13	24.70	166,850	+0.39(+1.59%)
Aug 28, 2017	24.39	24.69	23.91	24.32	247,755	+0.06(+0.27%)
Aug 25, 2017	24.33	24.33	23.89	24.25	80,682	+0.20(+0.84%)
Aug 24, 2017	23.71	24.24	23.54	24.05	90,036	+0.27(+1.12%)
Aug 23, 2017	23.91	24.00	23.45	23.78	50,971	-0.04(-0.15%)
Aug 22, 2017	23.95	24.12	23.48	23.82	146,368	-0.24(-0.99%)
Aug 21, 2017	24.44	24.44	23.96	24.06	70,742	-0.25(-1.02%)
Aug 18, 2017	24.24	24.37	23.73	24.31	76,957	+0.39(+1.61%)
Aug 17, 2017	24.24	24.27	23.92	23.92	75,689	-0.31(-1.29%)
Aug 16, 2017	24.21	24.81	23.93	24.24	70,834	+0.03(+0.11%)
Aug 15, 2017	24.13	24.40	23.78	24.21	77,797	-0.07(-0.30%)
Aug 14, 2017	24.59	24.84	23.74	24.28	84,911	-0.06(-0.26%)
Aug 11, 2017	24.09	24.92	24.09	24.35	86,645	+0.07(+0.30%)
Aug 10, 2017	24.81	24.81	24.14	24.27	61,349	-0.55(-2.22%)
Aug 09, 2017	24.56	24.96	23.95	24.82	89,078	+0.45(+1.85%)
Aug 08, 2017	25.28	25.43	24.21	24.37	132,106	-0.70(-2.78%)
Aug 07, 2017	25.56	25.72	24.97	25.07	108,248	-0.17(-0.67%)
Aug 04, 2017	25.12	25.47	24.97	25.24	61,047	+0.17(+0.68%)
Aug 03, 2017	25.33	25.33	24.67	25.07	125,927	-0.36(-1.41%)
Aug 02, 2017	25.27	26.23	24.62	25.43	183,914	+0.14(+0.57%)
Aug 01, 2017	25.63	25.72	25.13	25.29	146,272	-0.34(-1.33%)
Jul 31, 2017	24.59	26.34	24.36	25.63	620,889	+2.87(+12.63%)
Jul 28, 2017	22.96	23.06	22.51	22.75	51,606	-0.25(-1.09%)
Jul 27, 2017	22.85	23.22	22.79	23.00	77,566	+0.19(+0.82%)
Jul 26, 2017	22.90	23.34	22.53	22.82	63,426	-0.05(-0.23%)
Jul 25, 2017	22.50	22.91	22.35	22.87	48,232	+0.26(+1.15%)
Jul 24, 2017	22.38	22.68	22.02	22.61	55,092	+0.23(+1.04%)
Jul 21, 2017	22.61	22.80	22.18	22.38	43,704	-0.37(-1.61%)
Jul 20, 2017	23.50	23.62	22.50	22.74	83,532	-0.81(-3.46%)
Jul 19, 2017	23.04	23.64	22.92	23.56	46,238	+0.69(+3.01%)
Jul 18, 2017	23.24	23.55	22.84	22.87	38,472	-0.61(-2.59%)
Jul 17, 2017	23.08	23.60	22.79	23.48	56,920	+0.19(+0.81%)
Jul 14, 2017	23.34	23.60	22.91	23.29	41,474	+0.04(+0.19%)
Jul 13, 2017	22.73	23.52	22.70	23.25	41,714	+0.29(+1.25%)
Jul 12, 2017	23.36	23.70	22.65	22.96	67,905	-0.32(-1.38%)
Jul 11, 2017	22.31	23.43	22.08	23.28	108,915	+0.87(+3.87%)
Jul 10, 2017	21.74	22.56	21.57	22.41	352,779	+0.38(+1.71%)
Jul 07, 2017	21.75	22.04	21.29	22.04	82,118	+0.42(+1.95%)
Jul 06, 2017	21.95	22.18	21.38	21.62	39,687	-0.54(-2.42%)
Jul 05, 2017	22.44	22.44	21.63	22.15	67,483	+0.04(+0.16%)

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.