Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	25.33	25.45	25.33	25.45	12,071	-0.08(-0.32%)
Jan 30, 2019	25.48	25.53	25.38	25.53	1,547	+0.15(+0.58%)
Jan 29, 2019	25.44	25.44	25.39	25.39	751	+0.05(+0.19%)
Jan 28, 2019	25.26	25.34	25.24	25.34	53,059	-0.07(-0.27%)
Jan 25, 2019	25.43	25.44	25.41	25.41	18,450	+0.19(+0.75%)
Jan 24, 2019	25.21	25.22	25.17	25.22	452	+0.19(+0.75%)
Jan 23, 2019	25.17	25.17	24.99	25.03	1,333	+0.15(+0.60%)
Jan 22, 2019	25.01	25.01	24.85	24.88	29,220	-0.31(-1.23%)
Jan 18, 2019	25.14	25.19	25.12	25.19	23,562	+0.40(+1.61%)
Jan 17, 2019	24.71	24.79	24.71	24.79	2,568	+0.07(+0.27%)
Jan 16, 2019	24.66	24.77	24.66	24.73	6,441	+0.12(+0.51%)
Jan 15, 2019	24.53	24.60	24.53	24.60	6,490	+0.09(+0.37%)
Jan 14, 2019	24.39	24.52	24.39	24.51	1,631	-0.08(-0.32%)
Jan 11, 2019	24.61	24.63	24.59	24.59	1,444	-0.14(-0.58%)
Jan 10, 2019	24.55	24.73	24.55	24.73	54,309	+0.10(+0.39%)
Jan 09, 2019	24.74	24.74	24.64	24.64	1,295	+0.13(+0.53%)
Jan 08, 2019	24.62	24.62	24.45	24.51	2,784	+0.23(+0.97%)
Jan 07, 2019	24.18	24.27	24.13	24.27	1,042	+0.01(+0.03%)
Jan 04, 2019	24.03	24.27	24.03	24.27	3,112	+0.72(+3.07%)
Jan 03, 2019	23.70	23.70	23.53	23.54	4,127	-0.30(-1.27%)
Jan 02, 2019	23.73	23.88	23.73	23.85	1,556	+0.04(+0.17%)
Dec 31, 2018	23.87	23.87	23.68	23.81	7,780	+0.15(+0.65%)
Dec 28, 2018	23.75	23.77	23.59	23.65	27,452	+0.12(+0.50%)
Dec 27, 2018	23.30	23.54	23.17	23.54	16,571	-0.19(-0.82%)
Dec 26, 2018	23.28	23.73	23.08	23.73	59,576	+0.64(+2.79%)
Dec 24, 2018	23.40	23.49	23.09	23.09	19,672	-0.46(-1.95%)
Dec 21, 2018	23.66	23.74	23.50	23.55	38,011	-0.07(-0.31%)
Dec 20, 2018	23.85	23.91	23.59	23.62	18,525	-0.37(-1.53%)
Dec 19, 2018	24.29	24.36	23.90	23.99	78,115	-0.24(-0.99%)
Dec 18, 2018	24.24	24.24	24.20	24.23	493	+0.11(+0.46%)
Dec 17, 2018	24.36	24.36	24.11	24.11	67,732	-0.39(-1.61%)
Dec 14, 2018	24.59	24.59	24.50	24.51	7,943	-0.23(-0.92%)
Dec 13, 2018	24.84	24.84	24.66	24.74	5,073	+0.00(+0.02%)
Dec 12, 2018	24.67	24.79	24.67	24.73	4,450	+0.41(+1.69%)
Dec 11, 2018	24.46	24.46	24.26	24.32	3,177	+0.08(+0.32%)
Dec 10, 2018	24.17	24.29	23.98	24.24	57,406	-0.01(-0.06%)
Dec 07, 2018	24.64	24.65	24.19	24.26	7,048	-0.28(-1.13%)
Dec 06, 2018	24.40	24.54	24.23	24.54	11,955	-0.53(-2.12%)
Dec 04, 2018	25.42	25.43	25.07	25.07	1,118	-0.58(-2.25%)
Dec 03, 2018	25.74	25.74	25.62	25.64	3,591	+0.29(+1.16%)
Nov 30, 2018	25.31	25.35	25.29	25.35	2,237	-0.09(-0.35%)
Nov 29, 2018	25.46	25.46	25.38	25.44	9,101	-0.10(-0.38%)
Nov 28, 2018	25.40	25.54	25.27	25.54	2,485	+0.23(+0.92%)
Nov 27, 2018	25.29	25.33	25.23	25.30	4,522	-0.06(-0.25%)
Nov 26, 2018	25.25	25.39	25.25	25.37	1,426	+0.35(+1.41%)
Nov 23, 2018	24.90	25.01	24.90	25.01	1,342	-0.04(-0.16%)
Nov 21, 2018		25.05	25.05	25.05	0	+0.21(+0.86%)
Nov 20, 2018	24.83	24.84	24.81	24.84	1,138	-0.32(-1.28%)
Nov 19, 2018	25.47	25.47	25.12	25.16	4,844	-0.31(-1.23%)
Nov 16, 2018	25.34	25.49	25.34	25.47	1,566	-0.17(-0.66%)
Nov 15, 2018	25.45	25.65	25.45	25.64	1,580	-0.03(-0.10%)
Nov 14, 2018	25.89	25.89	25.55	25.67	2,012	-0.01(-0.03%)
Nov 13, 2018	25.57	25.74	25.57	25.68	1,636	+0.13(+0.52%)
Nov 12, 2018	25.69	25.69	25.53	25.55	3,656	-0.20(-0.76%)
Nov 09, 2018	25.82	25.82	25.71	25.74	895	-0.06(-0.24%)
Nov 08, 2018	25.93	25.93	25.80	25.80	10,630	-0.28(-1.06%)
Nov 07, 2018	25.97	26.08	25.89	26.08	18,116	+0.41(+1.60%)
Nov 06, 2018	25.68	25.68	25.64	25.67	2,067	-0.06(-0.24%)
Nov 05, 2018	25.73	25.73	25.70	25.73	40,701	+0.05(+0.21%)
Nov 02, 2018	25.74	25.75	25.68	25.68	2,125	+0.04(+0.16%)
Nov 01, 2018	25.62	25.64	25.59	25.64	811	+0.08(+0.30%)
Oct 31, 2018	25.49	25.56	25.48	25.56	5,047	+0.56(+2.25%)
Oct 30, 2018	25.11	25.11	24.99	25.00	2,447	+0.08(+0.32%)
Oct 29, 2018	25.30	25.30	24.92	24.92	1,594	+0.02(+0.07%)
Oct 26, 2018	24.85	25.01	24.64	24.90	6,153	-0.30(-1.18%)
Oct 25, 2018	25.20	25.20	25.20	25.20	1,048	+0.55(+2.22%)
Oct 24, 2018	25.16	25.16	24.64	24.65	945	-0.38(-1.50%)
Oct 23, 2018	24.96	25.05	24.93	25.03	3,492	-0.40(-1.59%)
Oct 22, 2018	25.56	25.56	25.39	25.43	3,519	-0.17(-0.66%)
Oct 19, 2018	25.55	25.60	25.55	25.60	895	+0.06(+0.24%)
Oct 18, 2018	25.83	25.87	25.49	25.54	3,214	-0.35(-1.34%)
Oct 17, 2018	25.93	25.93	25.87	25.89	627	-0.04(-0.17%)
Oct 16, 2018	25.97	25.97	25.93	25.93	1,623	+0.42(+1.65%)
Oct 15, 2018	25.44	25.51	25.44	25.51	1,151	+0.20(+0.78%)
Oct 12, 2018	25.67	25.67	25.24	25.31	3,691	-0.12(-0.46%)
Oct 11, 2018	25.57	25.57	25.29	25.43	3,539	-0.32(-1.25%)
Oct 10, 2018	25.80	25.86	25.71	25.75	8,874	-0.71(-2.67%)
Oct 09, 2018	26.47	26.47	26.46	26.46	3,213	+0.01(+0.03%)
Oct 08, 2018	26.39	26.47	26.34	26.45	4,339	-0.22(-0.84%)
Oct 05, 2018	26.75	26.75	26.64	26.67	1,230	-0.25(-0.92%)
Oct 04, 2018	27.01	27.01	26.92	26.92	929	-0.38(-1.40%)
Oct 03, 2018	27.26	27.30	27.26	27.30	1,357	+0.10(+0.38%)
Oct 02, 2018	27.20			27.20	335	+0.00(+0.00%)
Oct 01, 2018	27.25	27.25	27.20	27.20	1,037	+0.13(+0.46%)
Sep 28, 2018	27.14	27.14	27.07	27.07	3,915	-0.42(-1.51%)
Sep 27, 2018	27.47	27.54	27.47	27.49	3,650	+0.04(+0.15%)
Sep 26, 2018	27.42	27.45	27.41	27.45	1,899	+0.10(+0.36%)
Sep 25, 2018	27.41	27.41	27.35	27.35	2,022	+0.03(+0.10%)
Sep 24, 2018	27.34	27.35	27.32	27.32	2,799	-0.13(-0.49%)
Sep 21, 2018	27.49	27.52	27.46	27.46	2,125	+0.07(+0.26%)
Sep 20, 2018	27.40	27.40	27.38	27.39	4,287	+0.22(+0.82%)
Sep 19, 2018	27.16	27.16	27.16	27.16	688	+0.07(+0.26%)
Sep 18, 2018	26.91	27.09	26.91	27.09	1,058	+0.10(+0.38%)
Sep 17, 2018	27.00	27.00	26.99	26.99	2,118	+0.08(+0.28%)
Sep 14, 2018	26.94	26.94	26.89	26.91	1,790	+0.06(+0.23%)
Sep 13, 2018	26.93	26.93	26.83	26.85	17,480	+0.09(+0.33%)
Sep 12, 2018	26.87	26.87	26.76	26.76	12,298	+0.02(+0.07%)
Sep 11, 2018	26.56	26.75	26.56	26.74	1,955	+0.00(+0.00%)
Sep 10, 2018	26.74	26.76	26.72	26.74	4,469	+0.24(+0.91%)
Sep 07, 2018	26.46	26.51	26.46	26.50	2,796	-0.06(-0.24%)
Sep 06, 2018	26.71	26.71	26.56	26.56	1,077	-0.21(-0.77%)
Sep 05, 2018	26.86	26.86	26.73	26.77	1,958	-0.25(-0.93%)
Sep 04, 2018	26.98	27.03	26.98	27.02	1,941	-0.19(-0.69%)
Aug 31, 2018		27.21	27.21	27.21	0	-0.21(-0.78%)
Aug 30, 2018	27.53	27.53	27.41	27.42	6,221	-0.25(-0.91%)
Aug 29, 2018	27.65	27.67	27.65	27.67	4,287	+0.09(+0.33%)
Aug 28, 2018	27.71	27.71	27.57	27.58	12,188	-0.08(-0.30%)
Aug 27, 2018	27.57	27.67	27.57	27.67	6,521	+0.27(+0.97%)
Aug 24, 2018	27.40	27.40	27.40	27.40	671	+0.09(+0.34%)
Aug 23, 2018	27.34	27.40	27.31	27.31	1,843	-0.04(-0.15%)
Aug 22, 2018	27.33	27.35	27.33	27.35	2,405	+0.02(+0.08%)
Aug 21, 2018	27.40	27.40	27.32	27.32	1,134	+0.20(+0.72%)
Aug 20, 2018	27.20	27.22	27.13	27.13	1,176	+0.05(+0.20%)
Aug 17, 2018	27.00	27.07	26.96	27.07	4,251	+0.07(+0.27%)
Aug 16, 2018	26.98	27.06	26.98	27.00	5,518	+0.13(+0.50%)
Aug 15, 2018	26.99	26.99	26.82	26.87	3,291	-0.49(-1.80%)
Aug 14, 2018	27.29	27.38	27.20	27.36	1,756	+0.10(+0.38%)
Aug 13, 2018	27.29	27.29	27.24	27.26	1,599	-0.04(-0.16%)
Aug 10, 2018	27.39	27.39	27.29	27.30	3,915	-0.48(-1.72%)
Aug 09, 2018	27.77	27.78	27.77	27.78	769	+0.03(+0.10%)
Aug 08, 2018	27.78	27.78	27.74	27.75	1,047	-0.06(-0.21%)
Aug 07, 2018	27.86	27.89	27.81	27.81	3,142	+0.12(+0.44%)
Aug 06, 2018	27.67	27.72	27.61	27.69	11,342	-0.03(-0.12%)
Aug 03, 2018	27.69	27.72	27.69	27.72	895	+0.07(+0.24%)
Aug 02, 2018	27.53	27.66	27.53	27.66	1,315	-0.09(-0.32%)
Aug 01, 2018	27.82	27.82	27.73	27.74	2,407	-0.18(-0.65%)
Jul 31, 2018	27.92	27.98	27.92	27.92	1,509	+0.12(+0.44%)
Jul 30, 2018	27.80	27.80	27.80	27.80	2,315	-0.13(-0.47%)
Jul 27, 2018	27.93	27.93	27.93	27.93	223	+0.11(+0.40%)
Jul 26, 2018	27.83	27.83	27.82	27.82	688	+0.05(+0.18%)
Jul 25, 2018	27.62	27.80	27.56	27.77	37,287	+0.15(+0.55%)
Jul 24, 2018	27.70	27.74	27.60	27.62	13,184	+0.21(+0.78%)
Jul 23, 2018	27.44	27.44	27.39	27.41	4,192	-0.16(-0.59%)
Jul 19, 2018		27.57	27.57	27.57	21	-0.13(-0.46%)
Jul 18, 2018	27.74	27.74	27.70	27.70	3,331	+0.06(+0.23%)
Jul 17, 2018	27.65	27.65	27.63	27.64	6,744	+0.16(+0.57%)
Jul 16, 2018	27.46	27.51	27.46	27.48	2,310	+0.07(+0.27%)
Jul 12, 2018		27.41	27.41	27.41	0	-0.16(-0.58%)
Jul 10, 2018		27.56	27.56	27.56	26	+0.16(+0.58%)
Jul 09, 2018	27.42	27.43	27.40	27.40	7,383	+0.10(+0.36%)
Jul 06, 2018	27.23	27.36	27.23	27.31	16,778	+0.07(+0.26%)
Jul 05, 2018	27.26	27.26	27.23	27.23	1,242	+0.36(+1.33%)
Jul 02, 2018		26.88	26.88	26.88	0	-0.02(-0.07%)
Jun 29, 2018		27.08	26.90	26.90	8,191	+0.02(+0.07%)
Jun 28, 2018	26.76	26.94	26.69	26.88	18,180	-0.03(-0.13%)
Jun 27, 2018	26.96	26.96	26.91	26.91	883	-0.09(-0.34%)
Jun 26, 2018	26.99	27.00	26.99	27.00	594	+0.15(+0.57%)
Jun 25, 2018	26.92	26.96	26.84	26.85	17,816	-0.50(-1.83%)
Jun 22, 2018	27.38	27.43	27.32	27.35	6,315	+0.14(+0.53%)
Jun 21, 2018	27.33	27.33	27.21	27.21	25,911	-0.31(-1.14%)
Jun 20, 2018	27.43	27.52	27.43	27.52	4,451	+0.15(+0.56%)
Jun 19, 2018	27.37	27.37	27.37	27.37	189	-0.30(-1.07%)
Jun 18, 2018	27.65	27.69	27.64	27.66	15,972	-0.34(-1.20%)
Jun 15, 2018		28.02	27.97	28.00	3,425	-0.15(-0.54%)
Jun 14, 2018	27.98	28.17	27.98	28.15	1,295	+0.38(+1.39%)
Jun 13, 2018	27.85	27.85	27.76	27.77	2,091	+0.04(+0.13%)
Jun 12, 2018	27.82	27.82	27.73	27.73	983	-0.10(-0.35%)
Jun 11, 2018	27.68	27.87	27.68	27.83	3,589	+0.27(+0.99%)
Jun 08, 2018	27.54	27.58	27.52	27.55	1,398	-0.02(-0.07%)
Jun 07, 2018	27.57	27.57	27.57	27.57	336	-0.02(-0.09%)
Jun 06, 2018		27.61		27.60	2,052	+0.09(+0.32%)
Jun 05, 2018	27.74	27.74	27.51	27.51	2,950	-0.11(-0.38%)
Jun 04, 2018	27.68	27.68	27.61	27.61	955	+0.12(+0.44%)
Jun 01, 2018	27.55	27.55	27.49	27.49	1,541	+0.26(+0.95%)
May 31, 2018	27.32	27.32	27.24	27.24	571	-0.14(-0.51%)
May 30, 2018	27.32	27.48	27.31	27.38	33,304	+0.27(+0.99%)
May 29, 2018	27.25	27.34	27.10	27.11	23,628	-0.65(-2.33%)
May 25, 2018		27.76	27.76	27.76	0	-0.12(-0.44%)
May 24, 2018	27.92	27.92	27.88	27.88	966	-0.13(-0.47%)
May 23, 2018	27.95	28.01	27.88	28.01	3,645	-0.27(-0.96%)
May 22, 2018	28.28	28.29	28.28	28.28	1,599	+0.04(+0.12%)
May 21, 2018	28.25	28.25	28.25	28.25	342	+0.17(+0.61%)
May 18, 2018	28.12	28.13	28.05	28.08	1,933	-0.03(-0.09%)
May 17, 2018	28.14	28.14	28.08	28.10	4,258	+0.12(+0.42%)
May 16, 2018	28.03	28.03	27.98	27.98	2,744	-0.01(-0.03%)
May 15, 2018	28.00	28.04	27.95	27.99	2,180	-0.00(-0.01%)
May 14, 2018	27.98	28.00	27.97	28.00	5,007	-0.03(-0.10%)
May 11, 2018	28.02	28.02	28.02	28.02	617	+0.04(+0.14%)
May 10, 2018	27.91	28.00	27.91	27.98	1,913	+0.01(+0.03%)
May 09, 2018	27.91	27.98	27.89	27.98	3,315	+0.12(+0.43%)
May 08, 2018	27.80	27.87	27.80	27.86	5,731	-0.01(-0.05%)
May 07, 2018	27.79	27.89	27.79	27.87	114,195	+0.19(+0.67%)
May 04, 2018	27.60	27.69	27.59	27.68	3,736	+0.07(+0.25%)
May 03, 2018	27.65	27.65	27.49	27.61	5,478	-0.05(-0.19%)
May 02, 2018	27.61	27.69	27.56	27.67	172,361	+0.31(+1.13%)
May 01, 2018	27.43	27.44	27.22	27.36	5,839	+0.04(+0.13%)
Apr 30, 2018	27.35	27.40	27.30	27.32	4,708	+0.03(+0.10%)
Apr 27, 2018	27.33	27.33	27.30	27.30	2,391	+0.04(+0.13%)
Apr 26, 2018	27.13	27.28	27.07	27.26	8,585	+0.24(+0.88%)
Apr 25, 2018	26.94	27.03	26.88	27.03	4,711	+0.08(+0.31%)
Apr 24, 2018	27.19	27.19	26.94	26.94	9,000	-0.27(-1.00%)
Apr 23, 2018	27.15	27.21	27.15	27.21	4,436	+0.11(+0.42%)
Apr 20, 2018	27.14	27.14	27.06	27.10	55,752	-0.00(-0.02%)
Apr 19, 2018	27.13	27.13	27.07	27.11	3,149	-0.02(-0.08%)
Apr 18, 2018	27.11	27.14	27.11	27.13	3,261	+0.10(+0.36%)
Apr 17, 2018	26.99	27.06	26.97	27.03	5,648	+0.22(+0.80%)
Apr 16, 2018	26.81	26.81	26.75	26.81	2,280	+0.06(+0.24%)
Apr 13, 2018	26.88	26.88	26.75	26.75	2,805	+0.01(+0.02%)
Apr 12, 2018	26.74	26.75	26.71	26.75	5,700	+0.22(+0.83%)
Apr 11, 2018	26.59	26.64	26.52	26.52	2,669	-0.18(-0.66%)
Apr 10, 2018	26.67	26.72	26.65	26.70	4,190	+0.16(+0.60%)
Apr 09, 2018	26.48	26.60	26.45	26.54	4,986	+0.24(+0.90%)
Apr 06, 2018	26.52	26.57	26.26	26.30	115,063	-0.21(-0.80%)
Apr 05, 2018	26.47	26.56	26.46	26.52	4,261	+0.44(+1.68%)
Apr 04, 2018	25.88	26.08	25.88	26.08	2,194	-0.06(-0.23%)
Apr 03, 2018	26.05	26.14	26.05	26.14	644	+0.37(+1.43%)
Apr 02, 2018	26.07	26.07	25.74	25.77	7,587	-0.50(-1.91%)
Mar 29, 2018		26.27	26.27	26.27	0	+0.29(+1.10%)
Mar 28, 2018	25.87	26.10	25.80	25.98	8,125	+0.38(+1.49%)
Mar 27, 2018	25.98	25.98	25.60	25.60	9,524	-0.19(-0.75%)
Mar 26, 2018	25.86	25.86	25.52	25.79	31,122	+0.23(+0.89%)
Mar 23, 2018	25.91	25.91	25.57	25.57	8,421	-0.31(-1.19%)
Mar 22, 2018	26.06	26.11	25.87	25.87	80,428	-0.49(-1.86%)
Mar 21, 2018	26.45	26.49	26.36	26.36	2,421	-0.20(-0.74%)
Mar 20, 2018	26.50	26.56	26.49	26.56	5,919	+0.20(+0.77%)
Mar 19, 2018	26.55	26.55	26.36	26.36	4,627	-0.27(-1.02%)
Mar 16, 2018	26.68	26.70	26.63	26.63	8,969	+0.07(+0.27%)
Mar 15, 2018	26.46	26.56	26.46	26.56	658	+0.11(+0.43%)
Mar 14, 2018	26.60	26.60	26.40	26.45	8,366	+0.03(+0.12%)
Mar 13, 2018	26.64	26.64	26.41	26.41	563	-0.28(-1.05%)
Mar 12, 2018	26.74	26.74	26.66	26.70	3,423	+0.02(+0.08%)
Mar 09, 2018	26.58	26.67	26.58	26.67	7,945	+0.17(+0.63%)
Mar 08, 2018	26.50	26.58	26.50	26.51	2,835	+0.19(+0.73%)
Mar 07, 2018		26.31		26.31	13,428	+0.14(+0.54%)
Mar 06, 2018	26.20	26.20	26.11	26.17	4,789	+0.08(+0.30%)
Mar 05, 2018	25.83	26.11	25.83	26.09	31,603	+0.14(+0.54%)
Mar 02, 2018	25.83	25.95	25.79	25.95	2,738	-0.15(-0.57%)
Mar 01, 2018	26.40	26.47	26.03	26.10	12,461	-0.52(-1.95%)
Feb 28, 2018	26.78	26.80	26.60	26.62	19,923	-0.06(-0.24%)
Feb 27, 2018	26.80	26.82	26.67	26.68	4,362	-0.21(-0.78%)
Feb 26, 2018	26.82	26.91	26.82	26.89	2,880	+0.22(+0.84%)
Feb 23, 2018	26.65	26.67	26.65	26.67	1,073	+0.12(+0.45%)
Feb 22, 2018				26.55	8,178	-0.03(-0.11%)
Feb 21, 2018	26.60	26.71	26.58	26.58	3,320	-0.00(-0.00%)
Feb 20, 2018	26.58	26.65	26.58	26.58	2,376	-0.00(-0.01%)
Feb 16, 2018		26.59	26.59	26.59	0	+0.25(+0.97%)
Feb 15, 2018	26.39	26.39	26.29	26.33	41,646	+0.05(+0.20%)
Feb 14, 2018	26.17	26.31	26.17	26.28	6,258	+0.28(+1.06%)
Feb 13, 2018	25.96	26.00	25.87	26.00	12,034	-0.20(-0.77%)
Feb 12, 2018	26.06	26.20	26.06	26.20	1,871	+0.26(+1.00%)
Feb 09, 2018	25.90	25.97	25.34	25.94	53,588	+0.11(+0.41%)
Feb 08, 2018	26.40	26.40	25.82	25.84	31,282	-0.71(-2.67%)
Feb 07, 2018	26.39	26.64	26.39	26.55	17,756	-0.19(-0.70%)
Feb 06, 2018	26.08	26.74	26.08	26.74	28,892	+0.40(+1.54%)
Feb 05, 2018	26.73	26.77	26.33	26.33	17,784	-0.53(-1.96%)
Feb 02, 2018	27.23	27.23	26.86	26.86	28,744	-0.58(-2.12%)

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.