Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	22.12	22.15	22.12	22.14	15,729	-0.12(-0.55%)
May 30, 2019	22.31	22.33	22.26	22.26	2,626	-0.02(-0.08%)
May 29, 2019	22.23	22.30	22.23	22.28	7,580	-0.05(-0.24%)
May 28, 2019	22.33	22.35	22.32	22.33	2,620	-0.00(-0.02%)
May 24, 2019	22.37	22.38	22.33	22.33	221	+0.01(+0.04%)
May 23, 2019	22.36	22.38	22.28	22.33	5,712	-0.17(-0.74%)
May 22, 2019	22.56	22.56	22.48	22.49	1,490	-0.05(-0.22%)
May 21, 2019	22.54	22.54	22.54	22.54	103	+0.05(+0.24%)
May 20, 2019	22.49	22.49	22.49	22.49	78	+0.12(+0.52%)
May 17, 2019	22.40	22.40	22.37	22.37	332	-0.10(-0.46%)
May 16, 2019	22.47	22.48	22.47	22.47	1,097	+0.07(+0.32%)
May 15, 2019	22.43	22.43	22.40	22.40	559	-0.02(-0.08%)
May 14, 2019	22.46	22.46	22.42	22.42	1,229	+0.07(+0.30%)
May 13, 2019	22.38	22.38	22.34	22.35	1,424	-0.25(-1.12%)
May 10, 2019	22.60	22.60	22.60	22.60	110	+0.08(+0.34%)
May 09, 2019	22.58	22.58	22.53	22.53	444	-0.08(-0.36%)
May 08, 2019	22.55	22.61	22.55	22.61	685	+0.05(+0.24%)
May 07, 2019	22.62	22.64	22.53	22.55	1,353	-0.18(-0.80%)
May 06, 2019	22.74	22.74	22.74	22.74	70	-0.05(-0.20%)
May 03, 2019	22.78	22.78	22.78	22.78	110	+0.07(+0.30%)
May 02, 2019	22.75	22.75	22.71	22.71	489	+0.05(+0.24%)
May 01, 2019	22.66	22.67	22.66	22.66	512	-0.02(-0.09%)
Apr 30, 2019	22.68	22.68	22.68	22.68	127	-0.03(-0.12%)
Apr 29, 2019	22.71	22.71	22.71	22.71	230	+0.09(+0.39%)
Apr 26, 2019	22.65	22.65	22.62	22.62	444	-0.10(-0.42%)
Apr 25, 2019	22.68	22.71	22.66	22.71	379	+0.11(+0.49%)
Apr 24, 2019	22.68	22.68	22.60	22.60	910	-0.17(-0.74%)
Apr 23, 2019	22.77	22.77	22.77	22.77	181	+0.05(+0.23%)
Apr 22, 2019	22.71	22.72	22.71	22.72	272	-0.02(-0.11%)
Apr 18, 2019	22.76	22.76	22.74	22.74	1,890	-0.02(-0.08%)
Apr 17, 2019	22.75	22.79	22.75	22.76	3,302	+0.01(+0.06%)
Apr 16, 2019	22.73	22.80	22.73	22.75	15,648	+0.03(+0.14%)
Apr 15, 2019	22.73	22.73	22.72	22.72	386	+0.02(+0.08%)
Apr 12, 2019	22.73	22.73	22.70	22.70	1,445	+0.09(+0.38%)
Apr 11, 2019	22.65	22.65	22.61	22.61	220	-0.03(-0.12%)
Apr 10, 2019	22.64	22.64	22.64	22.64	65	-0.02(-0.07%)
Apr 09, 2019	22.68	22.68	22.65	22.65	414	-0.01(-0.05%)
Apr 08, 2019	22.72	22.72	22.67	22.67	314	-0.08(-0.34%)
Apr 05, 2019	22.67	22.76	22.67	22.74	1,778	+0.10(+0.46%)
Apr 04, 2019	22.64	22.67	22.64	22.64	2,311	-0.02(-0.10%)
Apr 03, 2019	22.68	22.68	22.66	22.66	458	-0.01(-0.06%)
Apr 02, 2019	22.76	22.76	22.67	22.67	485	-0.00(-0.02%)
Apr 01, 2019	22.68	22.68	22.68	22.68	29	+0.18(+0.79%)
Mar 29, 2019	22.54	22.54	22.47	22.50	781	+0.09(+0.41%)
Mar 28, 2019	22.41	22.41	22.41	22.41	74	+0.05(+0.24%)
Mar 27, 2019	22.38	22.38	22.36	22.36	408	-0.11(-0.51%)
Mar 26, 2019	22.43	22.49	22.43	22.47	1,934	-0.05(-0.23%)
Mar 25, 2019	22.63	22.63	22.52	22.52	4,671	+0.08(+0.35%)
Mar 22, 2019	22.62	22.62	22.43	22.44	13,503	-0.32(-1.39%)
Mar 21, 2019	22.77	22.77	22.76	22.76	764	+0.04(+0.18%)
Mar 20, 2019	22.66	22.76	22.62	22.72	3,685	+0.03(+0.11%)
Mar 19, 2019	22.67	22.74	22.66	22.69	3,524	+0.00(+0.02%)
Mar 18, 2019	22.65	22.70	22.65	22.69	1,594	+0.07(+0.30%)
Mar 15, 2019	22.64	22.64	22.62	22.62	334	+0.03(+0.12%)
Mar 14, 2019	22.59	22.59	22.59	22.59	13	+0.02(+0.07%)
Mar 13, 2019	22.59	22.59	22.58	22.58	418	-0.02(-0.07%)
Mar 12, 2019	22.57	22.63	22.57	22.59	487	+0.04(+0.16%)
Mar 11, 2019	22.56	22.60	22.52	22.56	5,750	+0.10(+0.44%)
Mar 08, 2019	22.44	22.46	22.39	22.46	781	+0.02(+0.10%)
Mar 07, 2019	22.70	22.70	22.44	22.44	2,805	-0.11(-0.47%)
Mar 06, 2019	22.55	22.55	22.54	22.54	22,500	-0.05(-0.21%)
Mar 05, 2019	22.55	22.62	22.55	22.59	287	+0.01(+0.06%)
Mar 04, 2019	22.57	22.58	22.57	22.58	472	-0.08(-0.36%)
Mar 01, 2019	22.67	22.67	22.64	22.66	672	-0.01(-0.05%)
Feb 28, 2019	22.67	22.67	22.67	22.67	332	+0.05(+0.20%)
Feb 27, 2019	22.62	22.62	22.62	22.62	94	+0.05(+0.21%)
Feb 26, 2019	22.55	22.63	22.55	22.57	436	+0.02(+0.07%)
Feb 25, 2019	22.66	22.66	22.56	22.56	590	+0.01(+0.05%)
Feb 22, 2019	22.57	22.57	22.55	22.55	336	+0.04(+0.18%)
Feb 21, 2019	22.50	22.50	22.50	22.50	196	+0.03(+0.15%)
Feb 20, 2019	22.48	22.51	22.43	22.47	1,546	+0.01(+0.06%)
Feb 19, 2019	22.43	22.52	22.43	22.46	12,740	-0.06(-0.27%)
Feb 15, 2019	22.46	22.52	22.46	22.52	448	+0.02(+0.10%)
Feb 14, 2019	22.45	22.53	22.45	22.49	1,619	+0.01(+0.03%)
Feb 13, 2019	22.51	22.57	22.44	22.49	981	+0.06(+0.26%)
Feb 12, 2019	22.23	22.43	22.18	22.43	7,957	+0.10(+0.46%)
Feb 11, 2019	22.34	22.34	22.33	22.33	350	-0.02(-0.08%)
Feb 08, 2019	22.31	22.34	22.31	22.34	1,344	-0.13(-0.56%)
Feb 07, 2019	22.51	22.51	22.47	22.47	222	-0.11(-0.48%)
Feb 06, 2019	22.58	22.58	22.58	22.58	308	-0.12(-0.54%)
Feb 05, 2019	22.73	22.73	22.70	22.70	1,728	+0.12(+0.52%)
Feb 04, 2019	22.56	22.59	22.56	22.58	834	-0.01(-0.03%)
Feb 01, 2019	22.52	22.60	22.52	22.59	1,012	+0.10(+0.43%)
Jan 31, 2019	22.55	22.55	22.50	22.50	278	+0.09(+0.39%)
Jan 30, 2019	22.32	22.41	22.32	22.41	806	+0.11(+0.50%)
Jan 29, 2019	22.30	22.30	22.30	22.30	286	-0.03(-0.11%)
Jan 28, 2019	22.40	22.40	22.32	22.32	1,473	-0.10(-0.43%)
Jan 25, 2019	22.47	22.48	22.42	22.42	562	+0.02(+0.08%)
Jan 24, 2019	22.40	22.40	22.40	22.40	44	+0.04(+0.18%)
Jan 23, 2019	22.36	22.39	22.34	22.36	1,195	+0.13(+0.57%)
Jan 22, 2019	22.20	22.23	22.20	22.23	274	-0.06(-0.27%)
Jan 18, 2019	22.25	22.29	22.25	22.29	224	+0.14(+0.61%)
Jan 17, 2019	22.10	22.16	22.10	22.16	664	+0.12(+0.56%)
Jan 16, 2019	22.14	22.16	22.03	22.03	12,654	+0.04(+0.18%)
Jan 15, 2019	21.94	22.00	21.94	22.00	661	+0.08(+0.39%)
Jan 14, 2019	21.83	21.93	21.83	21.91	5,728	+0.00(+0.00%)
Jan 11, 2019	21.86	21.91	21.83	21.91	1,799	-0.03(-0.14%)
Jan 10, 2019	21.91	21.98	21.90	21.94	2,507	-0.03(-0.13%)
Jan 09, 2019	21.94	21.97	21.94	21.97	1,438	+0.05(+0.25%)
Jan 08, 2019	21.92	21.96	21.88	21.92	15,210	+0.01(+0.03%)
Jan 07, 2019	21.82	21.91	21.82	21.91	390	+0.14(+0.65%)
Jan 04, 2019	21.73	21.77	21.70	21.77	449	+0.31(+1.46%)
Jan 03, 2019	21.48	21.48	21.44	21.46	364	-0.06(-0.28%)
Jan 02, 2019	21.49	21.52	21.47	21.52	882	-0.04(-0.18%)
Dec 31, 2018	21.49	21.56	21.49	21.56	1,799	+0.03(+0.14%)
Dec 28, 2018	21.53	21.59	21.52	21.52	3,710	-0.05(-0.25%)
Dec 27, 2018	21.41	21.58	21.41	21.58	923	+0.02(+0.11%)
Dec 26, 2018	21.56	21.56	21.56	21.56	43	+0.10(+0.47%)
Dec 24, 2018	21.41	21.56	21.41	21.45	909	-0.07(-0.31%)
Dec 21, 2018	21.52	21.58	21.45	21.52	5,229	-0.08(-0.36%)
Dec 20, 2018	21.52	21.60	21.52	21.60	1,397	+0.02(+0.07%)
Dec 19, 2018	21.63	21.63	21.59	21.59	483	-0.11(-0.49%)
Dec 18, 2018	21.76	21.81	21.68	21.69	16,976	-0.06(-0.25%)
Dec 17, 2018	21.69	21.84	21.68	21.75	22,512	-0.02(-0.07%)
Dec 14, 2018	21.81	21.81	21.76	21.76	682	-0.05(-0.24%)
Dec 13, 2018	21.72	21.82	21.72	21.82	1,129	+0.09(+0.40%)
Dec 12, 2018	21.72	21.74	21.72	21.73	1,083	+0.09(+0.43%)
Dec 11, 2018	21.62	21.67	21.62	21.64	1,447	+0.01(+0.06%)
Dec 10, 2018	21.56	21.62	21.56	21.62	22,057	+0.04(+0.16%)
Dec 07, 2018	21.74	21.74	21.58	21.59	45,927	-0.10(-0.45%)
Dec 06, 2018	21.59	21.68	21.53	21.68	2,515	+0.04(+0.18%)
Dec 04, 2018	21.74	21.74	21.63	21.64	4,433	-0.16(-0.74%)
Dec 03, 2018	21.83	21.88	21.79	21.81	3,739	+0.08(+0.36%)
Nov 30, 2018	21.64	21.73	21.64	21.73	2,967	-0.00(-0.02%)
Nov 29, 2018	21.73	21.78	21.67	21.73	69,681	+0.04(+0.18%)
Nov 28, 2018	21.45	21.74	21.45	21.69	2,935	+0.18(+0.86%)
Nov 27, 2018	21.61	21.62	21.51	21.51	1,069	-0.13(-0.61%)
Nov 26, 2018	21.84	21.84	21.62	21.64	24,096	-0.12(-0.56%)
Nov 23, 2018	21.76	21.76	21.76	21.76	114	+0.00(+0.00%)
Nov 21, 2018		21.76	21.76	21.76	0	+0.20(+0.93%)
Nov 20, 2018	21.66	21.66	21.56	21.56	3,270	-0.20(-0.93%)
Nov 19, 2018	21.81	21.83	21.76	21.76	3,692	-0.13(-0.60%)
Nov 16, 2018	21.94	21.97	21.86	21.89	3,652	-0.19(-0.87%)
Nov 15, 2018	22.08	22.08	22.08	22.08	71	+0.00(+0.00%)
Nov 14, 2018	22.02	22.08	22.02	22.08	1,106	+0.03(+0.15%)
Nov 13, 2018	22.06	22.08	22.05	22.05	2,309	-0.11(-0.50%)
Nov 12, 2018	22.08	22.16	22.04	22.16	1,269	-0.08(-0.36%)
Nov 09, 2018	22.26	22.26	22.11	22.24	1,255	-0.02(-0.08%)
Nov 08, 2018	22.46	22.46	22.26	22.26	5,626	-0.01(-0.05%)
Nov 07, 2018	22.28	22.28	22.27	22.27	576	-0.01(-0.06%)
Nov 06, 2018	22.23	22.28	22.22	22.28	6,912	+0.00(+0.02%)
Nov 05, 2018	22.28	22.28	22.28	22.28	722	+0.10(+0.44%)
Nov 02, 2018	22.15	22.26	22.15	22.18	1,826	+0.02(+0.08%)
Nov 01, 2018	22.19	22.20	22.10	22.16	8,354	+0.05(+0.24%)
Oct 31, 2018	22.11	22.11	22.11	22.11	186	+0.08(+0.35%)
Oct 30, 2018	22.09	22.09	22.03	22.03	9,778	+0.06(+0.27%)
Oct 29, 2018	22.10	22.19	21.97	21.97	1,999	-0.23(-1.02%)
Oct 26, 2018	22.10	22.20	22.10	22.20	572	+0.06(+0.28%)
Oct 25, 2018	22.15	22.25	22.13	22.14	4,920	+0.04(+0.20%)
Oct 24, 2018	22.16	22.18	22.09	22.10	15,416	-0.14(-0.65%)
Oct 23, 2018	22.21	22.24	22.14	22.24	2,625	-0.00(-0.01%)
Oct 22, 2018	22.38	22.38	22.24	22.24	18,158	-0.01(-0.05%)
Oct 19, 2018	22.34	22.34	22.25	22.25	458	-0.08(-0.37%)
Oct 18, 2018	22.37	22.37	22.33	22.34	974	+0.03(+0.14%)
Oct 17, 2018	22.43	22.43	22.30	22.30	84,798	-0.16(-0.69%)
Oct 16, 2018	22.46	22.46	22.46	22.46	271	+0.26(+1.17%)
Oct 15, 2018	22.20	22.20	22.20	22.20	162	+0.00(+0.00%)
Oct 12, 2018	22.16	22.35	22.16	22.20	13,178	+0.03(+0.12%)
Oct 11, 2018	22.17	22.18	22.17	22.17	4,433	-0.08(-0.35%)
Oct 10, 2018	22.25			22.25	72	+0.00(+0.00%)
Oct 09, 2018	22.25	22.25	22.25	22.25	318	-0.11(-0.50%)
Oct 08, 2018	22.36	22.36	22.36	22.36	688	+0.04(+0.19%)
Oct 05, 2018	22.45	22.45	22.32	22.32	916	-0.17(-0.78%)
Oct 04, 2018	22.50	22.50	22.50	22.50	285	+0.02(+0.08%)
Oct 03, 2018	22.56	22.56	22.48	22.48	520	+0.02(+0.09%)
Oct 02, 2018	22.46			22.46	74	+0.00(+0.00%)
Oct 01, 2018	22.45	22.52	22.45	22.46	1,025	-0.05(-0.24%)
Sep 28, 2018	22.50	22.52	22.50	22.51	5,291	+0.05(+0.23%)
Sep 27, 2018	22.57	22.58	22.46	22.46	2,472	-0.07(-0.30%)
Sep 26, 2018	22.54	22.54	22.53	22.53	767	+0.08(+0.35%)
Sep 25, 2018	22.45	22.45	22.44	22.45	4,063	+0.08(+0.35%)
Sep 24, 2018	22.39	22.51	22.37	22.37	271,440	+0.00(+0.00%)
Sep 21, 2018	22.37	22.37	22.37	22.37	230	+0.04(+0.19%)
Sep 20, 2018	22.31	22.33	22.31	22.33	752	+0.19(+0.84%)
Sep 19, 2018	22.20	22.20	22.14	22.14	364	+0.01(+0.06%)
Sep 18, 2018	22.13	22.13	22.12	22.13	4,026	+0.05(+0.24%)
Sep 17, 2018	22.13	22.13	22.08	22.08	4,507	+0.02(+0.08%)
Sep 14, 2018	22.06	22.06	22.06	22.06	1,840	+0.08(+0.36%)
Sep 13, 2018	21.98	21.98	21.98	21.98	232	+0.11(+0.52%)
Sep 12, 2018	21.89	21.89	21.81	21.87	683	+0.09(+0.40%)
Sep 11, 2018	21.77	21.78	21.77	21.78	4,498	+0.06(+0.28%)
Sep 10, 2018	21.74	21.74	21.72	21.72	1,668	+0.04(+0.20%)
Sep 07, 2018	21.68	21.68	21.68	21.68	115	-0.00(-0.00%)
Sep 06, 2018		21.68	21.68	21.68	0	+0.00(+0.00%)
Sep 05, 2018	21.68	21.68	21.68	21.68	363	-0.09(-0.40%)
Sep 04, 2018		21.77	21.77	21.77	0	+0.00(+0.00%)
Aug 31, 2018		21.77	21.77	21.77	0	-0.11(-0.50%)
Aug 30, 2018	21.88	21.88	21.88	21.88	123	-0.12(-0.53%)
Aug 29, 2018	21.99	21.99	21.99	21.99	161	-0.04(-0.20%)
Aug 28, 2018	22.04	22.04	22.04	22.04	122	+0.06(+0.26%)
Aug 27, 2018	21.93	21.98	21.93	21.98	267	+0.12(+0.53%)
Aug 24, 2018	21.87	21.87	21.86	21.86	346	+0.09(+0.41%)
Aug 23, 2018		21.77	21.77	21.77	0	+0.00(+0.00%)
Aug 22, 2018		21.77	21.77	21.77	0	+0.00(+0.00%)
Aug 21, 2018	21.77	21.77	21.77	21.77	2,309	+0.00(+0.00%)
Aug 20, 2018	21.81	21.81	21.77	21.77	457	-0.12(-0.53%)
Aug 17, 2018		21.89	21.89	21.89	0	+0.00(+0.00%)
Aug 16, 2018	21.88	21.89	21.88	21.89	480	+0.06(+0.28%)
Aug 15, 2018	21.83	21.83	21.83	21.83	463	-0.03(-0.12%)
Aug 14, 2018	21.85	21.85	21.85	21.85	585	+0.10(+0.44%)
Aug 13, 2018	21.75	21.76	21.75	21.76	692	-0.40(-1.80%)
Aug 10, 2018	22.16	22.16	22.16	22.16	115	+0.00(+0.01%)
Aug 09, 2018	22.15	22.15	22.15	22.15	444	-0.09(-0.42%)
Aug 08, 2018	22.25			22.25	34	+0.00(+0.00%)
Aug 07, 2018	22.29	22.29	22.25	22.25	1,392	-0.10(-0.45%)
Aug 06, 2018	22.35	22.35	22.35	22.35	1,427	-0.10(-0.46%)
Aug 03, 2018	22.45	22.45	22.45	22.45	115	-0.09(-0.40%)
Aug 02, 2018		22.54	22.54	22.54	0	+0.09(+0.39%)
Aug 01, 2018	22.45			22.45	89	+0.00(+0.00%)
Jul 31, 2018	22.46	22.47	22.44	22.45	5,917	-0.04(-0.17%)
Jul 30, 2018	22.49	22.49	22.49	22.49	1,294	+0.09(+0.42%)
Jul 27, 2018		22.40	22.40	22.40	0	+0.00(+0.00%)
Jul 26, 2018		22.40	22.40	22.40	0	-0.00(-0.02%)
Jul 25, 2018	22.26	22.40	22.26	22.40	563	+0.13(+0.56%)
Jul 24, 2018	22.39	22.39	22.16	22.28	3,090	-0.03(-0.12%)
Jul 23, 2018	22.28	22.34	22.28	22.30	1,164	+0.10(+0.44%)
Jul 20, 2018	22.20	22.20	22.20	22.20	115	-0.05(-0.25%)
Jul 18, 2018		22.26	22.26	22.26	8	+0.03(+0.12%)
Jul 16, 2018		22.23	22.23	22.23	161	+0.05(+0.23%)
Jul 12, 2018		22.18	22.18	22.18	0	+0.01(+0.06%)
Jul 11, 2018	22.17	22.17	22.15	22.17	4,458	-0.01(-0.04%)
Jul 10, 2018	22.25	22.25	22.18	22.18	1,042	+0.35(+1.59%)
Jul 03, 2018		21.83	21.83	21.83	0	+0.23(+1.08%)
Jul 02, 2018	21.76	21.76	21.60	21.60	1,108	-0.17(-0.77%)
Jun 29, 2018	21.64	21.76	21.64	21.76	3,678	+0.10(+0.48%)
Jun 28, 2018	21.66	21.66	21.66	21.66	2,360	-0.29(-1.34%)
Jun 22, 2018		21.95	21.95	21.95	0	+0.29(+1.34%)
Jun 20, 2018		21.66	21.66	21.66	0	+0.03(+0.15%)
Jun 19, 2018	21.57	21.63	21.57	21.63	933	-0.03(-0.15%)
Jun 18, 2018	21.82	21.82	21.66	21.66	5,417	-0.19(-0.89%)
Jun 15, 2018		21.86	21.90	21.86	2,267	-0.04(-0.17%)
Jun 14, 2018	21.97	21.97	21.90	21.90	1,770	+0.09(+0.39%)
Jun 13, 2018	21.78	21.90	21.78	21.81	6,356	-0.18(-0.82%)
Jun 12, 2018	21.99	21.99	21.99	21.99	1,399	-0.08(-0.35%)
Jun 11, 2018	22.13	22.13	22.07	22.07	598	+0.01(+0.04%)
Jun 08, 2018	21.99	22.06	21.95	22.06	7,087	+0.10(+0.47%)
Jun 07, 2018	22.09	22.09	21.96	21.96	2,311	-0.19(-0.86%)
Jun 06, 2018			22.15	22.15	728	+0.08(+0.35%)
Jun 04, 2018		22.07	22.07	22.07	115	+0.16(+0.74%)

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.