Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.23	25.23	24.98	24.98	6,200	+1.38(+5.84%)
May 30, 2019	23.60	23.60	23.60	23.60	563	-1.60(-6.36%)
May 29, 2019	25.20	25.20	25.18	25.20	7,840	+0.01(+0.04%)
May 28, 2019	25.20	25.20	25.16	25.19	16,996	+0.01(+0.04%)
May 24, 2019	25.27	25.27	25.18	25.18	10,500	-0.01(-0.02%)
May 23, 2019	25.23	25.23	25.14	25.19	1,972	-0.13(-0.51%)
May 22, 2019	25.30	25.32	25.29	25.32	10,222	+0.01(+0.02%)
May 21, 2019	25.27	25.35	25.27	25.31	7,654	+0.11(+0.44%)
May 20, 2019	25.25	25.25	25.17	25.20	663	+2.20(+9.58%)
May 17, 2019	23.04	23.05	23.00	23.00	500	-2.32(-9.18%)
May 16, 2019	25.30	25.37	25.30	25.32	6,979	+0.06(+0.23%)
May 15, 2019	25.23	25.31	25.21	25.26	10,517	+2.10(+9.05%)
May 14, 2019	23.20	23.20	23.17	23.17	546	-2.02(-8.02%)
May 13, 2019	25.28	25.28	25.19	25.19	9,238	-0.20(-0.79%)
May 10, 2019	25.33	25.42	25.29	25.39	6,900	+0.06(+0.25%)
May 09, 2019	25.34	25.34	25.22	25.32	4,234	-0.05(-0.20%)
May 08, 2019	25.40	25.46	25.38	25.38	4,766	+0.01(+0.05%)
May 07, 2019	25.41	25.44	25.33	25.36	6,430	+1.08(+4.44%)
May 06, 2019	24.28	24.28	24.28	24.28	12	-0.40(-1.64%)
May 03, 2019	24.69	24.69	24.69	24.69	100	+0.23(+0.93%)
May 02, 2019	24.46	24.46	24.46	24.46	9,184	-1.00(-3.93%)
May 01, 2019	25.53	25.56	25.46	25.46	8,277	-0.05(-0.19%)
Apr 30, 2019	25.36	25.54	25.36	25.51	3,876	+0.92(+3.73%)
Apr 29, 2019	24.59	24.59	24.59	24.59	1	-0.01(-0.05%)
Apr 26, 2019	24.61	24.61	24.61	24.61	6,900	-0.87(-3.42%)
Apr 25, 2019	25.50	25.52	25.47	25.48	5,620	-0.01(-0.05%)
Apr 24, 2019	25.49	25.51	25.48	25.49	17,682	+0.58(+2.33%)
Apr 23, 2019	24.93	24.93	24.91	24.91	200	-0.10(-0.42%)
Apr 22, 2019	25.01	25.01	25.01	25.01	318	-0.53(-2.07%)
Apr 18, 2019	25.54	25.55	25.49	25.54	6,400	+0.00(+0.01%)
Apr 17, 2019	25.61	25.61	25.52	25.54	29,168	+0.36(+1.45%)
Apr 16, 2019	25.18	25.18	25.17	25.18	427	-0.39(-1.53%)
Apr 15, 2019	25.58	25.60	25.53	25.57	9,369	+0.42(+1.65%)
Apr 12, 2019	25.19	25.19	25.15	25.15	200	+0.19(+0.74%)
Apr 11, 2019	24.94	24.96	24.94	24.96	223	-0.47(-1.83%)
Apr 10, 2019	25.41	25.44	25.39	25.43	16,261	+0.24(+0.96%)
Apr 09, 2019	25.19	25.19	25.19	25.19	130	-0.14(-0.56%)
Apr 08, 2019	25.32	25.37	25.31	25.33	14,980	-0.03(-0.11%)
Apr 05, 2019	25.38	25.38	25.34	25.36	8,400	+0.30(+1.18%)
Apr 04, 2019	25.06	25.06	25.06	25.06	25,462	+0.17(+0.68%)
Apr 03, 2019	24.89	24.89	24.89	24.89	42	-0.04(-0.18%)
Apr 02, 2019	24.89	24.98	24.89	24.94	3,891	-0.10(-0.39%)
Apr 01, 2019	24.90	25.03	24.90	25.03	503	-0.14(-0.56%)
Mar 29, 2019	25.12	25.21	25.12	25.17	11,400	+0.63(+2.58%)
Mar 28, 2019	24.54	24.54	24.54	24.54	218	-0.50(-2.02%)
Mar 27, 2019	25.11	25.11	25.01	25.05	5,745	-0.02(-0.08%)
Mar 26, 2019	25.05	25.07	25.01	25.06	9,709	+0.02(+0.09%)
Mar 25, 2019	25.00	25.06	24.99	25.04	15,203	+0.04(+0.15%)
Mar 22, 2019	25.11	25.11	25.00	25.00	5,200	-0.31(-1.21%)
Mar 21, 2019	25.24	25.31	25.23	25.31	3,156	+0.02(+0.10%)
Mar 20, 2019	25.05	25.39	24.98	25.29	6,940	+0.31(+1.25%)
Mar 19, 2019	25.04	25.08	24.97	24.97	8,185	-0.06(-0.24%)
Mar 18, 2019	25.04	25.05	25.03	25.03	30,840	-0.05(-0.19%)
Mar 15, 2019	25.16	25.16	25.08	25.08	700	+0.01(+0.02%)
Mar 14, 2019	25.12	25.12	25.06	25.07	4,293	-0.03(-0.10%)
Mar 13, 2019	25.06	25.14	25.06	25.10	8,058	+0.09(+0.34%)
Mar 12, 2019	25.00	25.05	24.96	25.02	3,236	+0.01(+0.06%)
Mar 11, 2019	24.98	25.03	24.94	25.00	9,218	+0.06(+0.24%)
Mar 08, 2019	24.91	24.94	24.88	24.94	4,100	-0.00(-0.01%)
Mar 07, 2019	24.98	25.00	24.93	24.94	3,494	-0.08(-0.33%)
Mar 06, 2019	25.02	25.02	25.02	25.02	416	-0.10(-0.41%)
Mar 05, 2019	25.08	25.15	25.06	25.13	8,325	+0.04(+0.16%)
Mar 04, 2019	25.10	25.12	25.07	25.09	6,475	-0.02(-0.07%)
Mar 01, 2019	25.07	25.17	25.07	25.11	2,000	+0.55(+2.25%)
Feb 28, 2019	24.61	24.65	24.55	24.55	543	-0.50(-1.99%)
Feb 27, 2019	25.03	25.08	25.03	25.05	958	+0.01(+0.04%)
Feb 26, 2019	25.02	25.07	25.02	25.04	4,397	+0.05(+0.22%)
Feb 25, 2019	24.99	24.99	24.99	24.99	134	+0.02(+0.07%)
Feb 22, 2019	24.99	25.02	24.97	24.97	3,100	+0.55(+2.25%)
Feb 21, 2019	24.42	24.42	24.42	24.42	75	-0.07(-0.30%)
Feb 20, 2019	24.53	24.53	24.49	24.49	321	-0.42(-1.69%)
Feb 19, 2019	24.91	24.92	24.85	24.92	3,697	-0.07(-0.28%)
Feb 15, 2019	24.99	25.02	24.98	24.98	2,000	+0.09(+0.36%)
Feb 14, 2019	24.90	24.94	24.85	24.89	5,837	+0.89(+3.72%)
Feb 13, 2019	23.99	24.00	23.98	24.00	1,224	-0.30(-1.25%)
Feb 12, 2019	24.32	24.32	24.31	24.31	162	+0.17(+0.71%)
Feb 11, 2019	24.14	24.14	24.14	24.14	2,774	-0.62(-2.52%)
Feb 08, 2019	24.77	24.80	24.73	24.76	3,200	+0.01(+0.02%)
Feb 07, 2019	24.76	24.80	24.72	24.75	4,880	-0.12(-0.48%)
Feb 06, 2019	24.93	24.97	24.88	24.88	8,261	-0.05(-0.18%)
Feb 05, 2019	24.94	24.98	24.88	24.92	10,122	+0.14(+0.58%)
Feb 04, 2019	24.73	24.81	24.73	24.78	3,748	+0.04(+0.17%)
Feb 01, 2019	24.74	24.76	24.71	24.73	9,900	-0.01(-0.03%)
Jan 31, 2019	24.72	24.78	24.71	24.74	2,373	+0.08(+0.34%)
Jan 30, 2019	24.49	24.66	24.47	24.66	3,057	+0.18(+0.73%)
Jan 29, 2019	24.55	24.55	24.44	24.48	7,490	-0.01(-0.02%)
Jan 28, 2019	24.52	24.52	24.45	24.49	1,550	+0.29(+1.18%)
Jan 25, 2019	24.23	24.23	24.20	24.20	100	-0.27(-1.11%)
Jan 24, 2019	24.51	24.53	24.47	24.47	4,682	+0.03(+0.13%)
Jan 23, 2019	24.39	24.49	24.31	24.44	3,427	-0.01(-0.04%)
Jan 22, 2019	24.53	24.53	24.40	24.45	3,405	-0.20(-0.81%)
Jan 18, 2019	24.64	24.70	24.63	24.65	4,400	+0.82(+3.44%)
Jan 17, 2019	23.66	23.83	23.66	23.83	127	+0.10(+0.41%)
Jan 16, 2019	23.73	23.73	23.73	23.73	65	+0.26(+1.13%)
Jan 15, 2019	23.51	23.51	23.41	23.47	621	-0.89(-3.66%)
Jan 14, 2019	24.39	24.44	24.36	24.36	10,506	-0.10(-0.41%)
Jan 11, 2019	24.49	24.52	24.45	24.46	5,900	-0.04(-0.14%)
Jan 10, 2019	24.33	24.50	24.33	24.50	3,470	+0.07(+0.28%)
Jan 09, 2019	24.46	24.48	24.40	24.43	6,189	+0.05(+0.19%)
Jan 08, 2019	24.31	24.38	24.28	24.38	3,197	+1.42(+6.18%)
Jan 07, 2019	22.89	22.96	22.89	22.96	5,740	+0.01(+0.02%)
Jan 04, 2019	22.95	22.95	22.95	22.95	100	-0.43(-1.82%)
Jan 03, 2019	23.36	23.46	23.32	23.38	2,525	-0.08(-0.34%)
Jan 02, 2019	23.37	23.47	23.37	23.46	18,884	-0.04(-0.17%)
Dec 31, 2018	23.69	23.69	23.48	23.50	7,400	+0.06(+0.26%)
Dec 28, 2018	23.48	23.54	23.40	23.44	15,600	+0.02(+0.09%)
Dec 27, 2018	23.33	23.44	23.33	23.42	3,707	-0.01(-0.03%)
Dec 26, 2018	23.00	23.42	23.00	23.42	2,950	+0.40(+1.76%)
Dec 24, 2018	23.27	23.29	23.02	23.02	20,800	-0.42(-1.79%)
Dec 21, 2018	23.55	23.56	23.40	23.44	22,500	+0.42(+1.84%)
Dec 20, 2018	23.06	23.06	23.02	23.02	165	+0.24(+1.04%)
Dec 19, 2018	23.29	23.29	22.78	22.78	100	-0.32(-1.38%)
Dec 18, 2018	23.10	23.10	23.10	23.10	2,287	+0.15(+0.64%)
Dec 17, 2018	23.22	23.22	22.91	22.95	540	-0.14(-0.60%)
Dec 14, 2018	23.09	23.09	23.09	23.09	44,800	-1.27(-5.21%)
Dec 13, 2018	24.42	24.43	24.34	24.36	3,370	+0.03(+0.14%)
Dec 12, 2018	24.39	24.39	24.33	24.33	1,676	+0.10(+0.41%)
Dec 11, 2018	24.31	24.31	24.23	24.23	18,100	+1.55(+6.83%)
Dec 10, 2018	22.75	22.75	22.48	22.68	616	-1.41(-5.85%)
Dec 07, 2018	24.13	24.13	24.09	24.09	300	+0.91(+3.93%)
Dec 06, 2018	23.25	23.25	23.06	23.18	679	-0.61(-2.54%)
Dec 04, 2018	23.76	23.79	23.76	23.79	400	-0.61(-2.52%)
Dec 03, 2018	24.35	24.40	24.35	24.40	2,906	+0.15(+0.62%)
Nov 30, 2018	24.25	24.25	24.25	24.25	100	+0.44(+1.85%)
Nov 29, 2018	23.77	23.82	23.77	23.81	457	-0.44(-1.81%)
Nov 28, 2018	24.24	24.25	24.24	24.25	981	+0.22(+0.90%)
Nov 27, 2018	24.05	24.05	24.00	24.03	2,170	-0.02(-0.08%)
Nov 26, 2018	24.08	24.09	24.05	24.05	4,152	+0.62(+2.65%)
Nov 23, 2018	23.42	23.48	23.42	23.43	400	-0.73(-3.02%)
Nov 21, 2018		24.16	24.16	24.16	0	+0.97(+4.18%)
Nov 20, 2018	23.29	23.36	23.19	23.19	640	-0.61(-2.56%)
Nov 19, 2018	23.80	23.80	23.80	23.80	66	+0.00(+0.00%)
Nov 16, 2018	23.84	23.84	23.80	23.80	300	-0.51(-2.10%)
Nov 15, 2018	24.31	24.31	24.31	24.31	159	-0.06(-0.24%)
Nov 14, 2018	24.38	24.38	24.30	24.37	3,123	+1.17(+5.04%)
Nov 13, 2018	23.19	23.20	23.19	23.20	4,525	+0.28(+1.22%)
Nov 12, 2018	22.92	22.92	22.92	22.92	146	-1.68(-6.83%)
Nov 09, 2018	24.69	24.69	24.58	24.60	10,800	-0.14(-0.57%)
Nov 08, 2018	24.75	24.77	24.74	24.74	2,135	+0.88(+3.69%)
Nov 07, 2018	23.76	23.87	23.76	23.86	4,242	-0.72(-2.92%)
Nov 06, 2018	24.56	24.58	24.56	24.58	962	+0.06(+0.23%)
Nov 05, 2018	24.51	24.55	24.50	24.52	8,614	+1.30(+5.60%)
Nov 02, 2018	23.22	23.22	23.22	23.22	100	-0.00(-0.01%)
Nov 01, 2018	23.07	23.23	23.07	23.22	5,121	+0.54(+2.39%)
Oct 31, 2018	22.59	22.68	22.59	22.68	270	-1.69(-6.94%)
Oct 30, 2018	24.37	24.37	24.37	24.37	207	-0.05(-0.20%)
Oct 29, 2018	24.42	24.42	24.42	24.42	659	+1.99(+8.87%)
Oct 26, 2018	22.43	22.43	22.43	22.43	200	-0.13(-0.58%)
Oct 25, 2018	22.56	22.56	22.56	22.56	135	+0.26(+1.17%)
Oct 24, 2018	22.50	22.50	22.30	22.30	14,000	-2.23(-9.09%)
Oct 23, 2018	24.50	24.53	24.50	24.53	291	-0.16(-0.65%)
Oct 22, 2018	24.69	24.69	24.69	24.69	243	+0.00(+0.00%)
Oct 19, 2018	24.71	24.71	24.69	24.69	5,200	-0.02(-0.09%)
Oct 18, 2018	24.73	24.73	24.71	24.71	6,158	-0.09(-0.35%)
Oct 17, 2018	24.81	24.81	24.80	24.80	2,216	-0.07(-0.28%)
Oct 16, 2018	24.85	24.87	24.84	24.87	1,795	+0.13(+0.53%)
Oct 15, 2018	24.72	24.78	24.72	24.74	1,631	-0.04(-0.16%)
Oct 12, 2018	24.77	24.78	24.77	24.78	800	+0.10(+0.41%)
Oct 11, 2018	24.62	24.68	24.61	24.68	1,191	+1.91(+8.39%)
Oct 10, 2018	22.77	22.77	22.77	22.77	2,190	-2.08(-8.37%)
Oct 09, 2018	24.85	24.85	24.79	24.85	700	+0.02(+0.08%)
Oct 08, 2018	24.87	24.87	24.83	24.83	884	-0.17(-0.68%)
Oct 05, 2018	25.00	25.00	25.00	25.00	100	-0.04(-0.16%)
Oct 04, 2018	25.17	25.17	25.02	25.04	3,433	+1.33(+5.61%)
Oct 03, 2018	23.72	23.72	23.71	23.71	424	-1.50(-5.97%)
Oct 02, 2018	25.22	25.22	25.21	25.21	6,103	-0.09(-0.34%)
Oct 01, 2018	25.30	25.30	25.30	25.30	206	+0.00(+0.00%)
Sep 28, 2018	25.30	25.30	25.30	25.30	700	+1.45(+6.08%)
Sep 27, 2018	23.85	23.85	23.85	23.85	210	-1.36(-5.39%)
Sep 26, 2018	25.23	25.24	25.21	25.21	6,858	-0.03(-0.12%)
Sep 25, 2018	25.19	25.24	25.18	25.24	1,545	+0.14(+0.56%)
Sep 24, 2018	25.08	25.10	25.08	25.10	5,482	-0.20(-0.79%)
Sep 21, 2018	25.30	25.30	25.28	25.30	2,200	+0.00(+0.00%)
Sep 20, 2018	25.30	25.30	25.29	25.30	2,672	+0.00(+0.00%)
Sep 19, 2018	25.30	25.30	25.30	25.30	180	-0.02(-0.08%)
Sep 18, 2018	25.31	25.32	25.31	25.32	393	+0.08(+0.33%)
Sep 17, 2018	25.24			25.24	130	-0.00(-0.01%)
Sep 14, 2018	25.24	25.24	25.23	25.24	2,600	+0.03(+0.12%)
Sep 13, 2018	25.21	25.21	25.21	25.21	1	+1.45(+6.10%)
Sep 12, 2018	23.76	23.76	23.76	23.76	1	-1.44(-5.71%)
Sep 11, 2018	25.15	25.20	25.15	25.20	3,989	+0.05(+0.20%)
Sep 10, 2018	25.14	25.15	25.12	25.15	2,474	+0.01(+0.04%)
Sep 07, 2018		25.14	25.14	25.14	0	+0.00(+0.00%)
Sep 06, 2018	25.12	25.15	25.12	25.14	1,600	+0.02(+0.08%)
Sep 05, 2018	25.16	25.16	25.12	25.12	5,277	-0.05(-0.20%)
Sep 04, 2018	25.14	25.17	25.14	25.17	3,330	+1.41(+5.93%)
Aug 31, 2018		23.76	23.76	23.76	0	-1.41(-5.60%)
Aug 30, 2018	25.19	25.19	25.17	25.17	502	+0.05(+0.20%)
Aug 29, 2018	25.12	25.12	25.12	25.12	600	-0.04(-0.18%)
Aug 28, 2018		25.16	25.16	25.16	0	+0.00(+0.00%)
Aug 27, 2018	25.16	25.16	25.16	25.16	143	+0.02(+0.06%)
Aug 24, 2018	25.15	25.16	25.15	25.15	300	+0.06(+0.24%)
Aug 23, 2018	25.09	25.09	25.09	25.09	90	+0.00(+0.00%)
Aug 22, 2018	25.09	25.09	25.09	25.09	36	+0.00(+0.00%)
Aug 21, 2018	25.09	25.09	25.09	25.09	200	+0.07(+0.27%)
Aug 20, 2018	25.04	25.04	25.02	25.02	758	+1.36(+5.76%)
Aug 17, 2018	23.66	23.66	23.66	23.66	100	-1.31(-5.25%)
Aug 16, 2018	24.97	24.97	24.97	24.97	20	+1.10(+4.61%)
Aug 15, 2018	23.87	23.87	23.87	23.87	4	-1.09(-4.36%)
Aug 14, 2018	24.96	24.96	24.96	24.96	350	+1.09(+4.56%)
Aug 13, 2018	23.87			23.87	1	-0.00(-0.00%)
Aug 10, 2018	23.87	23.87	23.87	23.87	100	-1.20(-4.79%)

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.