Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019		23.61	23.61	23.61	0	-0.58(-2.40%)
Jan 30, 2019	24.38	24.45	24.11	24.19	30,008	-0.12(-0.49%)
Jan 29, 2019	24.32	24.53	24.17	24.31	27,175	-0.02(-0.08%)
Jan 28, 2019	24.15	24.35	24.01	24.33	51,593	+0.12(+0.50%)
Jan 25, 2019	23.96	24.40	23.84	24.21	68,900	+0.34(+1.42%)
Jan 24, 2019	23.90	24.13	23.62	23.87	43,463	-0.12(-0.50%)
Jan 23, 2019	24.35	24.45	23.88	23.99	57,233	-0.36(-1.48%)
Jan 22, 2019	24.23	24.54	23.75	24.35	103,940	+0.03(+0.12%)
Jan 18, 2019	24.29	24.58	23.89	24.32	47,900	+0.02(+0.08%)
Jan 17, 2019	24.07	24.47	23.98	24.30	43,361	+0.08(+0.33%)
Jan 16, 2019	23.90	24.33	23.90	24.22	95,546	+0.43(+1.81%)
Jan 15, 2019	23.73	23.96	23.38	23.79	121,923	-0.04(-0.17%)
Jan 14, 2019	23.47	24.10	23.47	23.83	48,695	+0.21(+0.89%)
Jan 11, 2019	23.50	23.69	23.36	23.62	52,700	-0.02(-0.08%)
Jan 10, 2019	23.76	23.76	23.38	23.64	66,558	-0.19(-0.80%)
Jan 09, 2019	24.00	24.27	23.62	23.83	58,002	-0.10(-0.42%)
Jan 08, 2019	23.81	23.97	23.47	23.93	90,686	+0.28(+1.18%)
Jan 07, 2019	22.99	23.78	22.99	23.65	65,748	+0.61(+2.65%)
Jan 04, 2019	22.49	23.14	22.40	23.04	53,300	+0.85(+3.83%)
Jan 03, 2019	21.85	22.50	21.66	22.19	65,823	+0.24(+1.09%)
Jan 02, 2019	21.15	21.98	21.15	21.95	39,424	+0.62(+2.91%)
Dec 31, 2018	21.31	21.64	21.03	21.33	37,800	+0.02(+0.09%)
Dec 28, 2018	20.94	21.56	20.91	21.31	46,600	+0.36(+1.72%)
Dec 27, 2018	21.02	21.12	20.38	20.95	46,575	-0.34(-1.60%)
Dec 26, 2018	20.64	21.38	20.34	21.29	41,607	+0.71(+3.45%)
Dec 24, 2018	20.82	21.04	20.58	20.58	60,000	-0.34(-1.63%)
Dec 21, 2018	21.24	21.71	20.83	20.92	111,900	-0.46(-2.15%)
Dec 20, 2018	21.31	21.59	21.20	21.38	65,063	+0.06(+0.28%)
Dec 19, 2018	22.28	22.28	21.23	21.32	56,752	-0.81(-3.66%)
Dec 18, 2018	22.60	22.86	22.11	22.13	44,581	-0.32(-1.43%)
Dec 17, 2018	22.30	22.84	22.01	22.45	64,534	+0.00(+0.00%)
Dec 14, 2018	23.19	23.26	22.34	22.45	59,100	-0.70(-3.02%)
Dec 13, 2018	23.80	23.85	23.06	23.15	45,048	-0.73(-3.06%)
Dec 12, 2018	23.94	24.23	23.65	23.88	99,103	+0.22(+0.93%)
Dec 11, 2018	24.46	24.54	23.52	23.66	83,247	-0.54(-2.23%)
Dec 10, 2018	24.44	24.75	23.71	24.20	107,663	-0.25(-1.02%)
Dec 07, 2018	24.58	24.94	24.16	24.45	51,900	-0.12(-0.49%)
Dec 06, 2018	24.30	24.61	23.95	24.57	63,499	-0.02(-0.08%)
Dec 04, 2018	26.16	26.16	24.49	24.59	79,400	-1.64(-6.25%)
Dec 03, 2018	26.58	27.17	25.90	26.23	50,365	-0.21(-0.79%)
Nov 30, 2018	25.89	26.47	25.88	26.44	55,300	+0.56(+2.16%)
Nov 29, 2018	25.95	26.04	25.67	25.88	39,177	-0.24(-0.92%)
Nov 28, 2018	25.83	26.30	25.52	26.12	65,182	+0.28(+1.08%)
Nov 27, 2018	25.79	25.99	25.63	25.84	52,733	-0.15(-0.58%)
Nov 26, 2018	25.79	26.22	25.79	25.99	98,724	+0.35(+1.37%)
Nov 23, 2018	25.53	25.79	25.23	25.64	57,500	+0.07(+0.27%)
Nov 21, 2018		25.57	25.57	25.57	0	+0.12(+0.47%)
Nov 20, 2018	25.30	25.62	24.98	25.45	82,898	+0.05(+0.20%)
Nov 19, 2018	26.30	26.49	25.32	25.40	208,173	-0.87(-3.31%)
Nov 16, 2018	26.07	26.32	25.81	26.27	89,200	+0.03(+0.11%)
Nov 15, 2018	25.81	26.26	25.79	26.24	45,749	+0.34(+1.31%)
Nov 14, 2018	26.31	26.62	25.73	25.90	31,266	-0.30(-1.15%)
Nov 13, 2018	26.38	26.61	25.90	26.20	81,445	-0.12(-0.46%)
Nov 12, 2018	26.52	26.72	26.26	26.32	125,238	-0.19(-0.72%)
Nov 09, 2018	26.77	26.92	26.41	26.51	54,200	-0.32(-1.19%)
Nov 08, 2018	26.51	26.84	26.33	26.83	32,945	+0.28(+1.05%)
Nov 07, 2018	26.51	26.63	26.06	26.55	45,482	-0.10(-0.38%)
Nov 06, 2018	26.59	26.75	26.40	26.65	47,465	+0.06(+0.23%)
Nov 05, 2018	26.60	26.80	26.17	26.59	53,292	+0.00(+0.00%)
Nov 02, 2018	26.38	26.66	26.23	26.59	60,600	+0.36(+1.37%)
Nov 01, 2018	25.98	26.27	25.91	26.23	102,764	+0.26(+1.00%)
Oct 31, 2018	25.69	26.09	25.69	25.97	119,818	+0.30(+1.17%)
Oct 30, 2018	25.29	25.67	25.07	25.67	110,940	+0.40(+1.58%)
Oct 29, 2018	25.55	25.96	25.06	25.27	121,167	+0.24(+0.96%)
Oct 26, 2018	24.78	25.16	24.37	25.03	103,500	+0.35(+1.42%)
Oct 25, 2018	24.01	24.84	24.01	24.68	95,510	+0.71(+2.96%)
Oct 24, 2018	24.89	24.92	23.95	23.97	82,744	-0.97(-3.89%)
Oct 23, 2018	24.66	25.18	24.46	24.94	125,065	+0.04(+0.16%)
Oct 22, 2018	25.90	25.90	24.80	24.90	86,544	-0.70(-2.73%)
Oct 19, 2018	26.28	26.37	25.58	25.60	104,000	-0.85(-3.21%)
Oct 18, 2018	26.71	27.02	26.36	26.45	159,945	-0.28(-1.05%)
Oct 17, 2018	26.97	27.21	26.14	26.73	183,631	-0.32(-1.18%)
Oct 16, 2018	27.30	27.52	26.80	27.05	157,800	-0.18(-0.66%)
Oct 15, 2018	27.01	27.50	26.97	27.23	122,042	+0.16(+0.59%)
Oct 12, 2018	28.28	28.28	26.72	27.07	200,800	-0.97(-3.46%)
Oct 11, 2018	28.90	29.34	28.01	28.04	188,967	-0.93(-3.21%)
Oct 10, 2018	29.06	29.50	28.93	28.97	168,696	-0.07(-0.24%)
Oct 09, 2018	28.93	29.44	28.93	29.04	243,714	+0.03(+0.10%)
Oct 08, 2018	28.99	29.17	28.59	29.01	297,008	+0.38(+1.33%)
Oct 05, 2018	27.73	28.68	27.73	28.63	564,600	+1.80(+6.71%)
Oct 04, 2018	26.92	27.22	26.60	26.83	43,088	-0.07(-0.26%)
Oct 03, 2018	26.03	27.36	25.97	26.90	101,048	+0.90(+3.46%)
Oct 02, 2018	26.30	26.56	25.81	26.00	35,551	-0.28(-1.07%)
Oct 01, 2018	27.16	27.16	26.15	26.28	49,883	-0.83(-3.06%)
Sep 28, 2018	26.82	27.20	26.82	27.11	41,400	+0.25(+0.93%)
Sep 27, 2018	27.11	27.15	26.68	26.86	47,075	-0.26(-0.96%)
Sep 26, 2018	27.23	27.23	26.73	27.12	48,110	-0.09(-0.33%)
Sep 25, 2018	27.27	27.36	27.03	27.21	42,895	-0.07(-0.26%)
Sep 24, 2018	27.93	27.93	27.22	27.28	27,093	-0.63(-2.26%)
Sep 21, 2018	27.93	27.99	27.60	27.91	102,000	-0.04(-0.14%)
Sep 20, 2018	27.47	28.08	27.10	27.95	29,293	+0.58(+2.12%)
Sep 19, 2018	27.00	27.61	27.00	27.37	47,802	+0.25(+0.92%)
Sep 18, 2018	27.19	27.31	27.02	27.12	23,508	-0.11(-0.40%)
Sep 17, 2018	27.40	27.44	27.19	27.23	46,561	-0.12(-0.44%)
Sep 14, 2018	27.40	27.47	27.04	27.35	52,600	-0.06(-0.22%)
Sep 13, 2018	27.68	27.77	27.12	27.41	62,993	-0.17(-0.62%)
Sep 12, 2018	27.58	27.64	26.57	27.58	89,985	-0.04(-0.14%)
Sep 11, 2018	27.76	27.91	27.50	27.62	27,093	-0.20(-0.72%)
Sep 10, 2018	27.81	27.95	27.71	27.82	50,044	-0.05(-0.18%)
Sep 07, 2018	27.67	27.87	27.50	27.87	38,400	+0.19(+0.69%)
Sep 06, 2018	27.06	27.74	26.91	27.68	95,413	+0.63(+2.33%)
Sep 05, 2018	26.97	27.11	26.81	27.05	51,457	+0.15(+0.56%)
Sep 04, 2018	27.14	27.18	26.81	26.90	19,978	-0.24(-0.88%)
Aug 31, 2018		27.14	27.14	27.14	0	+0.29(+1.08%)
Aug 30, 2018	26.63	26.98	26.07	26.85	29,625	+0.13(+0.49%)
Aug 29, 2018	27.05	27.17	26.45	26.72	105,723	-0.40(-1.47%)
Aug 28, 2018	27.58	27.58	27.07	27.12	33,537	-0.35(-1.27%)
Aug 27, 2018	27.67	27.72	27.41	27.47	30,940	-0.11(-0.40%)
Aug 24, 2018	28.02	28.02	27.49	27.58	39,000	-0.30(-1.08%)
Aug 23, 2018	28.02	28.09	27.79	27.88	28,595	-0.23(-0.82%)
Aug 22, 2018	28.09	28.48	27.95	28.11	33,491	+0.02(+0.07%)
Aug 21, 2018	27.84	28.20	27.68	28.09	27,879	+0.36(+1.30%)
Aug 20, 2018	27.76	27.81	27.52	27.73	16,231	-0.02(-0.07%)
Aug 17, 2018	27.47	27.79	27.38	27.75	37,400	+0.21(+0.76%)
Aug 16, 2018	27.45	27.73	27.40	27.54	31,828	+0.23(+0.84%)
Aug 15, 2018	27.63	27.72	27.23	27.31	18,078	-0.44(-1.59%)
Aug 14, 2018	27.68	27.97	27.64	27.75	30,850	+0.11(+0.40%)
Aug 13, 2018	27.75	27.96	27.58	27.64	26,577	-0.17(-0.61%)
Aug 10, 2018	27.55	27.88	27.46	27.81	26,000	+0.09(+0.32%)
Aug 09, 2018	27.81	27.94	27.61	27.72	29,890	-0.17(-0.61%)
Aug 08, 2018	27.29	27.90	27.13	27.89	59,414	+0.47(+1.71%)
Aug 07, 2018	27.47	27.70	27.35	27.42	25,969	-0.04(-0.15%)
Aug 06, 2018	27.61	27.68	27.41	27.46	26,225	-0.20(-0.72%)
Aug 03, 2018	27.82	28.35	27.61	27.66	36,500	-0.47(-1.67%)
Aug 02, 2018	27.71	28.15	27.71	28.13	27,664	+0.25(+0.90%)
Aug 01, 2018	27.79	27.96	27.20	27.88	50,056	+0.10(+0.36%)
Jul 31, 2018	27.80	27.81	27.20	27.78	54,272	-0.02(-0.07%)
Jul 30, 2018	27.63	27.93	27.57	27.80	53,495	+0.02(+0.07%)
Jul 27, 2018	28.18	28.79	27.51	27.78	66,800	-0.76(-2.66%)
Jul 26, 2018	28.27	28.65	28.25	28.54	32,463	+0.27(+0.96%)
Jul 25, 2018	28.93	28.93	28.27	28.27	39,839	-0.69(-2.38%)
Jul 24, 2018	28.80	29.01	28.64	28.96	59,185	+0.25(+0.87%)
Jul 23, 2018	28.57	28.94	28.36	28.71	89,971	+0.12(+0.42%)
Jul 20, 2018	28.39	28.76	28.36	28.59	47,967	+0.18(+0.63%)
Jul 19, 2018	28.40	28.59	28.00	28.41	104,790	-0.06(-0.21%)
Jul 18, 2018	28.40	28.50	28.23	28.47	81,644	+0.04(+0.14%)
Jul 17, 2018	28.60	28.79	28.41	28.43	58,289	-0.18(-0.63%)
Jul 16, 2018	28.50	28.84	28.47	28.61	58,411	-0.13(-0.45%)
Jul 13, 2018	28.85	28.95	28.58	28.74	39,604	-0.19(-0.66%)
Jul 12, 2018		29.31	28.72	28.93	44,747	-0.38(-1.30%)
Jul 11, 2018	29.20	29.42	29.20	29.31	60,854	+0.03(+0.10%)
Jul 10, 2018	29.72	29.74	29.01	29.28	65,375	-0.73(-2.43%)
Jul 09, 2018	29.78	30.14	29.78	30.01	50,127	+0.31(+1.04%)
Jul 06, 2018	29.58	29.89	29.58	29.70	22,283	+0.03(+0.10%)
Jul 05, 2018		29.81	29.40	29.67	33,433	+0.17(+0.58%)
Jul 03, 2018		29.50	29.50	29.50	0	+0.50(+1.72%)
Jul 02, 2018	28.51	29.02	28.51	29.00	24,824	+0.40(+1.40%)
Jun 29, 2018	28.94	29.21	28.52	28.60	48,925	-0.32(-1.11%)
Jun 28, 2018	29.56	29.71	28.82	28.92	56,649	-0.68(-2.30%)
Jun 27, 2018	29.99	30.04	29.60	29.60	172,452	-0.38(-1.27%)
Jun 26, 2018	29.89	30.11	29.51	29.98	57,856	+0.02(+0.07%)
Jun 25, 2018	30.13	30.17	29.57	29.96	45,203	-0.23(-0.76%)
Jun 22, 2018	30.18	30.40	29.98	30.19	154,764	+0.12(+0.40%)
Jun 21, 2018	30.01	30.24	29.73	30.07	65,834	+0.07(+0.23%)
Jun 20, 2018	29.63	30.00	28.88	30.00	66,990	+0.38(+1.28%)
Jun 19, 2018	29.06	29.75	28.27	29.62	147,584	+0.25(+0.85%)
Jun 18, 2018	28.93	29.45	28.89	29.37	70,529	+0.23(+0.79%)
Jun 15, 2018		29.22	29.00	29.14	63,676	+0.14(+0.48%)
Jun 14, 2018	29.01	29.05	28.68	29.00	45,772	+0.04(+0.14%)
Jun 13, 2018	28.97	29.15	28.90	28.96	80,032	+0.01(+0.03%)
Jun 12, 2018	29.14	29.14	28.85	28.95	40,246	-0.16(-0.55%)
Jun 11, 2018	29.15	29.26	29.07	29.11	60,676	-0.04(-0.14%)
Jun 08, 2018	29.30	29.39	29.14	29.15	36,271	-0.15(-0.51%)
Jun 07, 2018	29.34	29.42	29.25	29.30	37,994	+0.00(+0.00%)
Jun 06, 2018	29.00	29.38	28.98	29.30	73,855	+0.30(+1.03%)
Jun 05, 2018	29.01	29.03	28.82	29.00	32,849	+0.03(+0.10%)
Jun 04, 2018	28.98	29.04	28.80	28.97	36,614	+0.08(+0.28%)

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.