Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	23.90	23.94	23.89	23.91	1,212,214	-0.07(-0.30%)
Apr 29, 2019	24.03	24.05	23.98	23.98	321,243	-0.05(-0.23%)
Apr 26, 2019	24.02	24.03	23.98	24.03	293,599	-0.03(-0.11%)
Apr 25, 2019	24.05	24.07	24.02	24.06	777,121	+0.05(+0.19%)
Apr 24, 2019	23.96	24.06	23.92	24.02	618,935	+0.12(+0.50%)
Apr 23, 2019	23.92	23.95	23.90	23.90	803,464	+0.08(+0.35%)
Apr 22, 2019	23.83	23.84	23.81	23.81	252,071	-0.05(-0.23%)
Apr 18, 2019	23.83	23.88	23.82	23.87	538,265	+0.13(+0.54%)
Apr 17, 2019	23.74	23.76	23.73	23.74	177,564	-0.02(-0.08%)
Apr 16, 2019	23.74	23.76	23.71	23.76	292,552	+0.05(+0.23%)
Apr 15, 2019	23.69	23.72	23.69	23.71	216,174	-0.01(-0.04%)
Apr 12, 2019	23.68	23.73	23.67	23.71	368,148	-0.05(-0.23%)
Apr 11, 2019	23.76	23.78	23.73	23.77	314,274	+0.07(+0.31%)
Apr 10, 2019	23.77	23.77	23.69	23.70	1,165,070	-0.04(-0.15%)
Apr 09, 2019	23.69	23.73	23.69	23.73	1,049,548	+0.01(+0.04%)
Apr 08, 2019	23.73	23.75	23.71	23.72	361,067	-0.08(-0.35%)
Apr 05, 2019	23.79	23.83	23.79	23.81	243,461	+0.03(+0.12%)
Apr 04, 2019	23.80	23.80	23.77	23.78	321,880	+0.03(+0.12%)
Apr 03, 2019	23.73	23.75	23.71	23.75	2,705,214	-0.04(-0.15%)
Apr 02, 2019	23.80	23.84	23.78	23.79	356,292	+0.03(+0.12%)
Apr 01, 2019	23.72	23.78	23.71	23.76	960,427	-0.02(-0.08%)
Mar 29, 2019	23.73	23.78	23.72	23.78	637,554	+0.03(+0.12%)
Mar 28, 2019	23.74	23.78	23.72	23.75	344,850	+0.08(+0.35%)
Mar 27, 2019	23.65	23.68	23.63	23.67	246,612	+0.03(+0.12%)
Mar 26, 2019	23.60	23.64	23.59	23.64	278,011	+0.07(+0.31%)
Mar 25, 2019	23.53	23.58	23.53	23.57	455,484	+0.00(+0.00%)
Mar 22, 2019	23.57	23.62	23.56	23.57	755,344	+0.05(+0.19%)
Mar 21, 2019	23.47	23.58	23.46	23.52	630,369	+0.15(+0.63%)
Mar 20, 2019	23.52	23.55	23.35	23.38	1,132,484	-0.14(-0.58%)
Mar 19, 2019	23.50	23.53	23.50	23.51	294,919	-0.03(-0.12%)
Mar 18, 2019	23.52	23.58	23.52	23.54	417,627	-0.03(-0.12%)
Mar 15, 2019	23.59	23.59	23.54	23.57	382,926	-0.04(-0.15%)
Mar 14, 2019	23.60	23.61	23.58	23.60	291,684	+0.07(+0.31%)
Mar 13, 2019	23.60	23.61	23.52	23.53	569,061	-0.11(-0.46%)
Mar 12, 2019	23.66	23.67	23.61	23.64	650,072	-0.05(-0.19%)
Mar 11, 2019	23.71	23.74	23.69	23.69	663,404	-0.05(-0.23%)
Mar 08, 2019	23.74	23.74	23.71	23.74	560,816	-0.07(-0.31%)
Mar 07, 2019	23.71	23.81	23.71	23.81	754,963	+0.21(+0.89%)
Mar 06, 2019	23.60	23.61	23.59	23.60	856,761	+0.00(+0.00%)
Mar 05, 2019	23.58	23.64	23.57	23.60	466,542	+0.06(+0.27%)
Mar 04, 2019	23.54	23.59	23.54	23.54	278,184	+0.03(+0.12%)
Mar 01, 2019	23.41	23.52	23.39	23.51	970,563	+0.09(+0.39%)
Feb 28, 2019	23.39	23.45	23.39	23.42	372,759	+0.02(+0.08%)
Feb 27, 2019	23.36	23.42	23.36	23.40	425,965	+0.02(+0.08%)
Feb 26, 2019	23.44	23.48	23.35	23.39	428,511	-0.09(-0.39%)
Feb 25, 2019	23.46	23.51	23.46	23.48	407,326	-0.02(-0.08%)
Feb 22, 2019	23.50	23.52	23.47	23.50	181,392	-0.01(-0.04%)
Feb 21, 2019	23.47	23.52	23.47	23.50	228,895	+0.02(+0.08%)
Feb 20, 2019	23.50	23.50	23.43	23.49	385,553	+0.02(+0.08%)
Feb 19, 2019	23.56	23.56	23.46	23.47	1,170,490	-0.09(-0.39%)
Feb 15, 2019	23.60	23.64	23.55	23.56	525,457	-0.05(-0.19%)
Feb 14, 2019	23.60	23.65	23.59	23.60	572,072	-0.03(-0.12%)
Feb 13, 2019	23.59	23.63	23.54	23.63	409,477	+0.13(+0.54%)
Feb 12, 2019	23.57	23.58	23.50	23.50	478,343	-0.08(-0.35%)
Feb 11, 2019	23.55	23.61	23.55	23.59	907,402	+0.09(+0.39%)
Feb 08, 2019	23.47	23.50	23.45	23.50	288,673	+0.03(+0.12%)
Feb 07, 2019	23.43	23.47	23.42	23.47	434,500	+0.05(+0.23%)
Feb 06, 2019	23.34	23.42	23.34	23.41	629,690	+0.09(+0.39%)
Feb 05, 2019	23.30	23.35	23.28	23.32	692,982	+0.06(+0.27%)
Feb 04, 2019	23.26	23.29	23.26	23.26	883,075	+0.06(+0.28%)
Feb 01, 2019	23.16	23.22	23.16	23.19	1,142,321	+0.00(+0.00%)
Jan 31, 2019	23.12	23.21	23.12	23.19	1,592,742	+0.05(+0.20%)
Jan 30, 2019	23.27	23.29	23.11	23.15	1,327,974	-0.12(-0.51%)
Jan 29, 2019	23.26	23.27	23.22	23.27	647,137	+0.01(+0.04%)
Jan 28, 2019	23.24	23.27	23.20	23.26	1,020,988	+0.02(+0.08%)
Jan 25, 2019	23.34	23.34	23.23	23.24	677,620	-0.19(-0.82%)
Jan 24, 2019	23.32	23.46	23.32	23.43	292,765	+0.14(+0.59%)
Jan 23, 2019	23.34	23.36	23.29	23.29	1,263,084	-0.05(-0.23%)
Jan 22, 2019	23.41	23.41	23.33	23.35	869,998	+0.00(+0.00%)
Jan 18, 2019	23.28	23.38	23.28	23.35	2,142,989	+0.07(+0.31%)
Jan 17, 2019	23.28	23.34	23.27	23.28	361,665	+0.00(+0.00%)
Jan 16, 2019	23.26	23.29	23.26	23.28	294,314	+0.03(+0.12%)
Jan 15, 2019	23.21	23.33	23.19	23.25	1,408,357	+0.08(+0.35%)
Jan 14, 2019	23.15	23.18	23.13	23.17	653,536	+0.00(+0.00%)
Jan 11, 2019	23.14	23.20	23.14	23.17	683,860	+0.02(+0.08%)
Jan 10, 2019	23.07	23.16	23.07	23.15	756,823	+0.14(+0.60%)
Jan 09, 2019	23.16	23.18	23.01	23.01	1,416,340	-0.22(-0.94%)
Jan 08, 2019	23.22	23.25	23.20	23.23	2,111,628	+0.07(+0.32%)
Jan 07, 2019	23.17	23.19	23.15	23.16	1,036,125	-0.10(-0.43%)
Jan 04, 2019	23.40	23.40	23.26	23.26	1,496,786	-0.04(-0.16%)
Jan 03, 2019	23.39	23.39	23.29	23.29	532,297	-0.13(-0.55%)
Jan 02, 2019	23.44	23.48	23.40	23.42	1,359,203	+0.17(+0.75%)
Dec 31, 2018	23.31	23.32	23.25	23.25	684,407	-0.05(-0.20%)
Dec 28, 2018	23.27	23.34	23.27	23.29	976,583	-0.06(-0.27%)
Dec 27, 2018	23.44	23.44	23.31	23.36	625,718	-0.10(-0.43%)
Dec 26, 2018	23.37	23.50	23.35	23.46	792,289	+0.12(+0.51%)
Dec 24, 2018	23.40	23.40	23.28	23.34	992,895	-0.10(-0.44%)
Dec 21, 2018	23.34	23.47	23.34	23.44	1,280,081	+0.15(+0.66%)
Dec 20, 2018	23.34	23.38	23.24	23.29	1,247,568	-0.18(-0.77%)
Dec 19, 2018	23.39	23.47	23.33	23.47	940,487	+0.01(+0.04%)
Dec 18, 2018	23.42	23.48	23.42	23.46	999,775	-0.01(-0.04%)
Dec 17, 2018	23.48	23.50	23.44	23.47	483,884	-0.06(-0.27%)
Dec 14, 2018	23.58	23.61	23.53	23.53	494,041	+0.09(+0.39%)
Dec 13, 2018	23.46	23.51	23.43	23.44	921,529	+0.00(+0.00%)
Dec 12, 2018	23.50	23.50	23.41	23.44	967,415	-0.09(-0.38%)
Dec 11, 2018	23.49	23.57	23.48	23.53	613,688	+0.06(+0.27%)
Dec 10, 2018	23.36	23.49	23.36	23.47	1,209,539	+0.15(+0.66%)
Dec 07, 2018	23.34	23.36	23.29	23.32	1,368,267	-0.06(-0.27%)
Dec 06, 2018	23.38	23.39	23.31	23.38	544,460	-0.01(-0.04%)
Dec 04, 2018	23.30	23.43	23.30	23.39	972,591	-0.05(-0.19%)
Dec 03, 2018	23.39	23.43	23.38	23.43	529,611	+0.01(+0.04%)
Nov 30, 2018	23.39	23.48	23.39	23.43	360,379	+0.09(+0.39%)
Nov 29, 2018	23.36	23.39	23.34	23.34	592,992	-0.04(-0.15%)
Nov 28, 2018	23.50	23.53	23.32	23.37	1,830,441	-0.12(-0.50%)
Nov 27, 2018	23.41	23.53	23.41	23.49	1,190,575	+0.06(+0.27%)
Nov 26, 2018	23.34	23.43	23.34	23.43	270,795	+0.05(+0.19%)
Nov 23, 2018	23.34	23.39	23.34	23.38	162,762	+0.05(+0.19%)
Nov 21, 2018		23.34	23.34	23.34	0	+0.00(+0.00%)
Nov 20, 2018	23.25	23.36	23.25	23.34	414,698	+0.12(+0.51%)
Nov 19, 2018	23.22	23.24	23.17	23.22	549,621	-0.02(-0.08%)
Nov 16, 2018	23.26	23.27	23.23	23.24	1,096,849	-0.17(-0.73%)
Nov 15, 2018	23.44	23.44	23.35	23.41	526,428	+0.05(+0.23%)
Nov 14, 2018	23.43	23.44	23.31	23.35	790,086	-0.08(-0.35%)
Nov 13, 2018	23.45	23.47	23.39	23.43	1,332,854	-0.08(-0.35%)
Nov 12, 2018	23.45	23.52	23.43	23.52	683,345	+0.21(+0.89%)
Nov 09, 2018	23.33	23.36	23.29	23.31	837,491	+0.05(+0.19%)
Nov 08, 2018	23.17	23.30	23.15	23.26	1,062,756	+0.14(+0.59%)
Nov 07, 2018	23.06	23.15	23.06	23.13	987,841	-0.05(-0.20%)
Nov 06, 2018	23.20	23.21	23.16	23.17	467,121	-0.05(-0.23%)
Nov 05, 2018	23.24	23.24	23.17	23.23	832,924	-0.01(-0.04%)
Nov 02, 2018	23.20	23.26	23.15	23.24	888,389	+0.05(+0.23%)
Nov 01, 2018	23.25	23.25	23.15	23.18	864,564	-0.15(-0.66%)
Oct 31, 2018	23.37	23.39	23.32	23.34	900,814	-0.01(-0.04%)
Oct 30, 2018	23.28	23.35	23.27	23.34	632,587	+0.10(+0.43%)
Oct 29, 2018	23.24	23.27	23.22	23.25	443,366	+0.06(+0.27%)
Oct 26, 2018	23.27	23.27	23.16	23.18	647,398	-0.06(-0.27%)
Oct 25, 2018	23.19	23.27	23.19	23.25	1,947,487	+0.06(+0.27%)
Oct 24, 2018	23.19	23.20	23.15	23.18	1,315,811	+0.12(+0.51%)
Oct 23, 2018	23.08	23.10	23.04	23.06	787,083	-0.04(-0.16%)
Oct 22, 2018	23.06	23.11	23.06	23.10	1,379,821	+0.08(+0.35%)
Oct 19, 2018	23.06	23.06	22.97	23.02	738,129	-0.05(-0.20%)
Oct 18, 2018	22.99	23.07	22.97	23.06	599,617	+0.10(+0.43%)
Oct 17, 2018	22.92	22.98	22.89	22.96	709,842	+0.12(+0.51%)
Oct 16, 2018	22.78	22.85	22.78	22.85	271,020	+0.01(+0.04%)
Oct 15, 2018	22.84	22.86	22.82	22.84	467,671	-0.05(-0.24%)
Oct 12, 2018	22.87	22.92	22.87	22.89	1,184,260	+0.07(+0.32%)
Oct 11, 2018	22.86	22.90	22.82	22.82	494,278	-0.13(-0.55%)
Oct 10, 2018	22.95	22.97	22.91	22.95	1,163,516	-0.03(-0.12%)
Oct 09, 2018	23.06	23.08	22.96	22.97	994,361	-0.01(-0.04%)
Oct 08, 2018	23.05	23.06	22.98	22.98	842,299	+0.03(+0.12%)
Oct 05, 2018	22.96	23.00	22.95	22.96	1,415,735	-0.03(-0.12%)
Oct 04, 2018	22.98	23.03	22.94	22.98	1,126,402	+0.01(+0.04%)
Oct 03, 2018	22.94	23.00	22.93	22.97	1,143,915	+0.07(+0.32%)
Oct 02, 2018	22.93	22.95	22.88	22.90	1,628,526	+0.04(+0.16%)
Oct 01, 2018	22.84	22.89	22.82	22.87	1,764,938	+0.04(+0.16%)
Sep 28, 2018	22.87	22.87	22.79	22.83	1,245,116	+0.05(+0.24%)
Sep 27, 2018	22.75	22.79	22.70	22.77	2,941,188	+0.16(+0.72%)
Sep 26, 2018	22.65	22.65	22.53	22.61	696,037	+0.01(+0.04%)
Sep 25, 2018	22.57	22.60	22.54	22.60	769,081	+0.02(+0.08%)
Sep 24, 2018	22.51	22.60	22.49	22.59	2,227,847	+0.00(+0.00%)
Sep 21, 2018	22.60	22.62	22.57	22.59	821,779	+0.07(+0.32%)
Sep 20, 2018	22.54	22.58	22.50	22.51	1,380,891	-0.16(-0.72%)
Sep 19, 2018	22.68	22.71	22.65	22.68	296,400	-0.01(-0.04%)
Sep 18, 2018	22.64	22.71	22.61	22.68	435,497	+0.04(+0.16%)
Sep 17, 2018	22.66	22.67	22.64	22.65	374,398	-0.11(-0.48%)
Sep 14, 2018	22.70	22.78	22.68	22.76	1,699,878	+0.08(+0.36%)
Sep 13, 2018	22.64	22.69	22.63	22.68	573,788	-0.06(-0.28%)
Sep 12, 2018	22.79	22.81	22.70	22.74	940,565	-0.08(-0.36%)
Sep 11, 2018	22.82	22.85	22.81	22.82	688,091	+0.02(+0.08%)
Sep 10, 2018	22.80	22.81	22.77	22.80	1,056,680	-0.05(-0.20%)
Sep 07, 2018	22.82	22.87	22.80	22.85	819,898	+0.06(+0.28%)
Sep 06, 2018	22.77	22.81	22.75	22.78	966,695	+0.00(+0.00%)
Sep 05, 2018	22.78	22.83	22.78	22.78	527,748	-0.08(-0.36%)
Sep 04, 2018	22.88	22.93	22.86	22.87	2,948,371	+0.10(+0.44%)
Aug 31, 2018		22.77	22.77	22.77	0	+0.10(+0.44%)
Aug 30, 2018	22.69	22.73	22.67	22.67	674,923	+0.02(+0.08%)
Aug 29, 2018	22.68	22.72	22.63	22.65	660,787	-0.04(-0.16%)
Aug 28, 2018	22.60	22.68	22.60	22.68	1,099,430	+0.00(+0.00%)
Aug 27, 2018	22.74	22.75	22.67	22.68	1,440,519	-0.09(-0.40%)
Aug 24, 2018	22.82	22.84	22.74	22.77	849,219	-0.11(-0.47%)
Aug 23, 2018	22.85	22.91	22.80	22.88	1,263,555	+0.14(+0.64%)
Aug 22, 2018	22.74	22.78	22.72	22.74	1,088,019	-0.06(-0.28%)
Aug 21, 2018	22.87	22.88	22.75	22.80	1,731,246	-0.14(-0.59%)
Aug 20, 2018	22.99	23.02	22.93	22.94	670,728	-0.05(-0.24%)
Aug 17, 2018	23.04	23.05	22.99	22.99	1,127,719	-0.12(-0.51%)
Aug 16, 2018	23.10	23.15	23.05	23.11	709,045	-0.02(-0.08%)
Aug 15, 2018	23.19	23.20	23.12	23.13	971,355	+0.00(+0.00%)
Aug 14, 2018	23.05	23.15	23.04	23.13	1,959,176	+0.09(+0.39%)
Aug 13, 2018	23.02	23.07	22.99	23.04	775,423	+0.01(+0.04%)
Aug 10, 2018	23.04	23.06	22.97	23.03	794,781	+0.16(+0.71%)
Aug 09, 2018	22.77	22.87	22.76	22.87	524,868	+0.14(+0.60%)
Aug 08, 2018	22.76	22.77	22.72	22.73	319,209	-0.03(-0.12%)
Aug 07, 2018	22.73	22.77	22.72	22.76	337,417	-0.03(-0.12%)
Aug 06, 2018	22.80	22.82	22.77	22.78	717,266	+0.04(+0.16%)
Aug 03, 2018	22.77	22.77	22.69	22.75	808,501	+0.02(+0.08%)
Aug 02, 2018	22.68	22.75	22.67	22.73	1,003,240	+0.13(+0.56%)
Aug 01, 2018	22.60	22.62	22.59	22.60	493,236	+0.03(+0.12%)
Jul 31, 2018	22.56	22.59	22.54	22.58	637,779	+0.05(+0.20%)
Jul 30, 2018	22.57	22.57	22.51	22.53	654,262	-0.08(-0.36%)
Jul 27, 2018	22.63	22.63	22.60	22.61	486,543	-0.03(-0.12%)
Jul 26, 2018	22.57	22.64	22.56	22.64	1,416,321	+0.15(+0.68%)
Jul 25, 2018	22.54	22.59	22.48	22.49	440,536	-0.11(-0.48%)
Jul 24, 2018	22.59	22.61	22.54	22.59	391,613	+0.01(+0.04%)
Jul 23, 2018	22.55	22.61	22.55	22.59	1,744,184	+0.04(+0.16%)
Jul 20, 2018	22.59	22.60	22.53	22.55	1,163,486	-0.18(-0.79%)
Jul 19, 2018	22.80	22.81	22.66	22.73	1,538,209	+0.05(+0.20%)
Jul 18, 2018	22.73	22.73	22.67	22.68	561,580	+0.03(+0.12%)
Jul 17, 2018	22.59	22.69	22.59	22.66	1,365,624	+0.10(+0.44%)
Jul 16, 2018	22.55	22.58	22.53	22.56	507,315	-0.04(-0.16%)
Jul 13, 2018	22.67	22.68	22.59	22.59	601,590	-0.03(-0.12%)
Jul 12, 2018	22.62	22.63	22.59	22.62	1,227,944	+0.02(+0.08%)
Jul 11, 2018	22.45	22.62	22.45	22.60	880,326	+0.15(+0.68%)
Jul 10, 2018	22.50	22.52	22.45	22.45	966,126	+0.01(+0.04%)
Jul 09, 2018	22.39	22.48	22.38	22.44	876,158	+0.01(+0.04%)
Jul 06, 2018	22.42	22.45	22.40	22.43	805,051	-0.07(-0.32%)
Jul 05, 2018	22.52	22.55	22.49	22.50	952,456	-0.07(-0.32%)
Jul 03, 2018		22.58	22.58	22.58	0	-0.07(-0.32%)
Jul 02, 2018	22.69	22.69	22.64	22.65	872,514	+0.11(+0.48%)
Jun 29, 2018		22.63	22.54	22.54	1,266,862	-0.18(-0.80%)
Jun 28, 2018	22.73	22.75	22.68	22.72	883,986	+0.00(+0.00%)
Jun 27, 2018	22.63	22.75	22.63	22.72	1,784,203	+0.14(+0.60%)
Jun 26, 2018	22.52	22.59	22.51	22.59	1,350,562	+0.12(+0.52%)
Jun 25, 2018	22.49	22.50	22.45	22.47	1,042,199	-0.04(-0.16%)
Jun 22, 2018	22.52	22.59	22.50	22.50	1,766,726	-0.08(-0.36%)
Jun 21, 2018	22.63	22.65	22.55	22.59	3,407,946	-0.06(-0.28%)
Jun 20, 2018	22.63	22.66	22.62	22.65	1,392,061	+0.02(+0.08%)
Jun 19, 2018	22.66	22.68	22.62	22.63	940,013	+0.06(+0.28%)
Jun 18, 2018	22.59	22.60	22.57	22.57	1,279,380	+0.00(+0.00%)
Jun 15, 2018		22.59	22.59	22.57	1,357,291	-0.02(-0.08%)
Jun 14, 2018	22.43	22.59	22.43	22.59	4,233,706	+0.29(+1.30%)
Jun 13, 2018	22.31	22.40	22.27	22.30	1,992,544	-0.04(-0.16%)
Jun 12, 2018	22.29	22.37	22.27	22.33	1,163,264	+0.05(+0.20%)
Jun 11, 2018	22.27	22.30	22.25	22.29	1,049,336	+0.02(+0.08%)
Jun 08, 2018	22.31	22.31	22.27	22.27	648,978	+0.01(+0.04%)
Jun 07, 2018	22.22	22.26	22.21	22.26	1,136,487	-0.05(-0.20%)
Jun 06, 2018		22.31		22.31	1,687,188	-0.06(-0.28%)
Jun 05, 2018	22.41	22.46	22.32	22.37	2,032,802	-0.03(-0.12%)

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.