Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	28.12	28.12	27.83	27.83	6,032	-0.27(-0.97%)
Jul 30, 2019	28.18	28.18	28.08	28.10	789	-0.11(-0.38%)
Jul 29, 2019	28.34	28.34	28.12	28.21	11,025	-0.08(-0.30%)
Jul 26, 2019	28.21	28.31	28.18	28.29	7,790	+0.25(+0.91%)
Jul 25, 2019	28.08	28.13	28.04	28.04	2,397	-0.13(-0.47%)
Jul 24, 2019	28.06	28.17	28.06	28.17	313	+0.11(+0.40%)
Jul 23, 2019	28.19	28.19	27.95	28.06	7,000	+0.09(+0.30%)
Jul 22, 2019	28.03	28.03	27.97	27.97	8,092	+0.03(+0.11%)
Jul 19, 2019	28.21	28.21	27.94	27.94	7,685	-0.21(-0.74%)
Jul 18, 2019	28.06	28.17	27.99	28.15	8,616	+0.03(+0.10%)
Jul 17, 2019	28.21	28.21	28.12	28.12	4,102	-0.08(-0.27%)
Jul 16, 2019	28.31	28.31	28.20	28.20	5,029	-0.10(-0.34%)
Jul 15, 2019	28.28	28.31	28.27	28.30	4,356	+0.01(+0.04%)
Jul 12, 2019	28.20	28.29	28.15	28.29	5,053	+0.12(+0.42%)
Jul 11, 2019	28.26	28.26	28.11	28.17	811	+0.09(+0.31%)
Jul 10, 2019	28.10	28.10	28.08	28.08	3,280	+0.13(+0.45%)
Jul 09, 2019	27.87	27.95	27.87	27.95	62,097	+0.06(+0.20%)
Jul 08, 2019	27.90	27.92	27.85	27.90	3,902	-0.07(-0.24%)
Jul 05, 2019	27.78	27.97	27.76	27.96	8,948	+0.01(+0.02%)
Jul 03, 2019	27.95	27.96	27.95	27.96	842	+0.26(+0.95%)
Jul 02, 2019	27.67	27.71	27.59	27.70	5,627	+0.11(+0.39%)
Jul 01, 2019	27.57	27.60	27.49	27.59	4,141	+0.22(+0.79%)
Jun 28, 2019	27.55	27.55	27.24	27.37	7,896	+0.16(+0.58%)
Jun 27, 2019	27.16	27.23	27.13	27.21	2,606	+0.17(+0.63%)
Jun 26, 2019	27.31	27.31	27.04	27.04	2,320	-0.10(-0.38%)
Jun 25, 2019	27.36	27.36	27.15	27.15	6,098	-0.28(-1.03%)
Jun 24, 2019	27.64	27.64	27.42	27.43	3,588	-0.09(-0.31%)
Jun 21, 2019	27.58	27.58	27.51	27.51	4,225	-0.11(-0.41%)
Jun 20, 2019	27.69	27.69	27.59	27.63	1,610	+0.24(+0.89%)
Jun 19, 2019	27.25	27.39	27.22	27.39	2,042	+0.16(+0.60%)
Jun 18, 2019	27.26	27.30	27.22	27.22	2,740	+0.26(+0.97%)
Jun 17, 2019	27.01	27.01	26.96	26.96	473	+0.00(+0.01%)
Jun 14, 2019	26.94	26.96	26.87	26.96	2,218	-0.00(-0.01%)
Jun 13, 2019	27.00	27.03	26.96	26.96	5,740	+0.03(+0.13%)
Jun 12, 2019	26.89	26.94	26.89	26.92	7,655	+0.00(+0.01%)
Jun 11, 2019	27.07	27.07	26.86	26.92	3,537	-0.09(-0.35%)
Jun 10, 2019	27.11	27.17	27.02	27.02	4,773	+0.11(+0.41%)
Jun 07, 2019	26.85	27.00	26.85	26.91	3,275	+0.28(+1.06%)
Jun 06, 2019	26.45	26.63	26.44	26.63	827	+0.16(+0.62%)
Jun 05, 2019	26.31	26.46	26.31	26.46	6,939	+0.36(+1.36%)
Jun 04, 2019	25.83	26.11	25.77	26.11	871	+0.56(+2.19%)
Jun 03, 2019	25.65	25.80	25.42	25.55	16,633	-0.21(-0.80%)
May 31, 2019	25.84	25.84	25.75	25.75	950	-0.24(-0.93%)
May 30, 2019	26.03	26.03	26.00	26.00	152	+0.12(+0.45%)
May 29, 2019	25.97	25.97	25.88	25.88	7,825	-0.24(-0.90%)
May 28, 2019	26.44	26.44	26.11	26.11	5,973	-0.12(-0.47%)
May 24, 2019	26.29	26.29	26.24	26.24	528	+0.20(+0.79%)
May 23, 2019	26.15	26.15	26.03	26.03	1,141	-0.49(-1.84%)
May 22, 2019	26.53	26.53	26.49	26.52	4,410	+0.00(+0.00%)
May 21, 2019	26.54	26.57	26.51	26.52	4,165	+0.23(+0.88%)
May 20, 2019	26.29	26.41	26.29	26.29	12,448	-0.17(-0.65%)
May 17, 2019	26.49	26.68	26.45	26.46	739	-0.11(-0.40%)
May 16, 2019	26.47	26.69	26.41	26.57	6,002	+0.31(+1.17%)
May 15, 2019	26.22	26.26	26.19	26.26	576	+0.16(+0.63%)
May 14, 2019	25.93	26.18	25.93	26.10	3,168	+0.26(+1.01%)
May 13, 2019	25.92	25.92	25.81	25.84	2,164	-0.60(-2.27%)
May 10, 2019	26.19	26.53	26.19	26.44	2,641	+0.09(+0.36%)
May 09, 2019	26.07	26.35	26.07	26.34	836	-0.04(-0.16%)
May 08, 2019	26.43	26.47	26.36	26.39	2,927	+0.02(+0.06%)
May 07, 2019	26.56	26.56	26.32	26.37	1,762	-0.44(-1.63%)
May 06, 2019	26.63	26.84	26.61	26.81	1,186	-0.06(-0.22%)
May 03, 2019	26.80	26.87	26.80	26.87	2,958	+0.27(+1.02%)
May 02, 2019	26.68	26.68	26.45	26.60	3,974	-0.03(-0.12%)
May 01, 2019	26.85	26.91	26.63	26.63	3,610	-0.26(-0.96%)
Apr 30, 2019	26.80	26.89	26.71	26.89	11,189	+0.06(+0.21%)
Apr 29, 2019	26.85	26.85	26.83	26.83	479	+0.02(+0.07%)
Apr 26, 2019	26.75	26.83	26.75	26.81	2,958	+0.14(+0.52%)
Apr 25, 2019	26.64	26.70	26.53	26.67	1,357	-0.01(-0.03%)
Apr 24, 2019	26.73	26.74	26.68	26.68	5,472	+0.03(+0.12%)
Apr 23, 2019	26.50	26.65	26.50	26.65	988	+0.27(+1.02%)
Apr 22, 2019	26.31	26.38	26.31	26.38	775	+0.06(+0.24%)
Apr 18, 2019	26.14	26.32	26.14	26.32	633	+0.07(+0.27%)
Apr 17, 2019	26.31	26.32	26.25	26.25	1,777	-0.17(-0.66%)
Apr 16, 2019	26.57	26.57	26.42	26.42	2,351	-0.10(-0.38%)
Apr 15, 2019	26.47	26.52	26.47	26.52	1,369	+0.02(+0.07%)
Apr 12, 2019	26.53	26.53	26.50	26.50	2,218	+0.05(+0.20%)
Apr 11, 2019	26.43	26.47	26.42	26.45	2,744	+0.02(+0.07%)
Apr 10, 2019	26.43	26.43	26.43	26.43	201	+0.14(+0.53%)
Apr 09, 2019	26.29	26.29	26.29	26.29	89	-0.13(-0.51%)
Apr 08, 2019	26.39	26.43	26.39	26.43	105	+0.01(+0.03%)
Apr 05, 2019	26.42	26.42	26.42	26.42	2,535	+0.11(+0.44%)
Apr 04, 2019	26.27	26.30	26.27	26.30	633	-0.08(-0.29%)
Apr 03, 2019	26.44	26.46	26.38	26.38	329	+0.07(+0.28%)
Apr 02, 2019	26.29	26.32	26.29	26.31	1,397	-0.01(-0.02%)
Apr 01, 2019	26.24	26.31	26.24	26.31	26,461	+0.27(+1.05%)
Mar 29, 2019	25.98	26.04	25.97	26.04	1,056	+0.16(+0.60%)
Mar 28, 2019	25.85	25.88	25.84	25.88	633	+0.15(+0.60%)
Mar 27, 2019	25.73	25.73	25.73	25.73	55	-0.13(-0.50%)
Mar 26, 2019	25.80	25.86	25.78	25.86	512	+0.11(+0.44%)
Mar 25, 2019	25.75	25.75	25.75	25.75	153	+0.01(+0.03%)
Mar 22, 2019	25.77	25.77	25.74	25.74	105	-0.49(-1.88%)
Mar 21, 2019	26.23	26.23	26.23	26.23	0	+0.36(+1.39%)
Mar 20, 2019	25.90	25.90	25.87	25.87	163	-0.03(-0.12%)
Mar 19, 2019	25.90	25.90	25.90	25.90	0	-0.00(-0.02%)
Mar 18, 2019	25.91	25.91	25.91	25.91	0	+0.09(+0.36%)
Mar 15, 2019	25.81	25.81	25.81	25.81	105	+0.08(+0.30%)
Mar 14, 2019	25.69	25.74	25.69	25.74	344	+0.02(+0.06%)
Mar 13, 2019	25.73	25.75	25.72	25.72	511	+0.18(+0.71%)
Mar 12, 2019	25.49	25.55	25.49	25.54	424	+0.07(+0.26%)
Mar 11, 2019	25.37	25.48	25.37	25.48	919	+0.37(+1.45%)
Mar 08, 2019	24.93	25.11	24.93	25.11	1,906	-0.05(-0.20%)
Mar 07, 2019	25.17	25.20	25.16	25.16	807	-0.18(-0.70%)
Mar 06, 2019	25.53	25.53	25.34	25.34	2,554	-0.20(-0.80%)
Mar 05, 2019	25.54	25.54	25.54	25.54	271	+0.00(+0.00%)
Mar 04, 2019	25.83	25.83	25.54	25.54	493	-0.29(-1.13%)
Mar 01, 2019	25.80	25.84	25.74	25.83	953	+0.21(+0.82%)
Feb 28, 2019	25.72	25.72	25.63	25.63	211	-0.03(-0.13%)
Feb 27, 2019	25.51	25.66	25.51	25.66	702	+0.01(+0.03%)
Feb 26, 2019	25.73	25.73	25.65	25.65	741	-0.01(-0.03%)
Feb 25, 2019	25.73	25.80	25.66	25.66	1,007	-0.01(-0.03%)
Feb 22, 2019	25.66	25.66	25.66	25.66	105	+0.23(+0.90%)
Feb 21, 2019	25.45	25.45	25.44	25.44	646	-0.08(-0.29%)
Feb 20, 2019	25.47	25.51	25.45	25.51	611	-0.00(-0.01%)
Feb 19, 2019	25.57	25.57	25.51	25.51	5,290	+0.04(+0.14%)
Feb 15, 2019	25.43	25.48	25.43	25.48	3,918	+0.21(+0.83%)
Feb 14, 2019	25.27	25.27	25.27	25.27	0	+0.00(+0.01%)
Feb 13, 2019	25.33	25.33	25.26	25.26	334	+0.07(+0.26%)
Feb 12, 2019	25.20	25.20	25.20	25.20	42	+0.30(+1.22%)
Feb 11, 2019	24.88	24.89	24.87	24.89	211	+0.08(+0.32%)
Feb 08, 2019	24.81	24.81	24.81	24.81	105	+0.07(+0.28%)
Feb 07, 2019	24.75	24.75	24.75	24.75	52	-0.18(-0.70%)
Feb 06, 2019	24.92	24.92	24.92	24.92	0	-0.05(-0.22%)
Feb 05, 2019	24.98	24.98	24.95	24.98	423	+0.14(+0.57%)
Feb 04, 2019	24.66	24.83	24.66	24.83	441	+0.18(+0.73%)
Feb 01, 2019	24.64	24.65	24.64	24.65	423	+0.07(+0.27%)
Jan 31, 2019	24.54	24.60	24.49	24.59	4,882	+0.22(+0.91%)
Jan 30, 2019	24.37	24.37	24.37	24.37	101	+0.41(+1.71%)
Jan 29, 2019	24.00	24.00	23.96	23.96	281	-0.10(-0.40%)
Jan 28, 2019	24.04	24.05	23.96	24.05	1,527	-0.19(-0.77%)
Jan 25, 2019	24.24	24.24	24.24	24.24	317	+0.20(+0.84%)
Jan 24, 2019	24.02	24.04	24.02	24.04	2,646	+0.06(+0.25%)
Jan 23, 2019	23.85	23.99	23.85	23.98	1,139	+0.08(+0.35%)
Jan 22, 2019	24.11	24.11	23.89	23.89	522	-0.36(-1.46%)
Jan 18, 2019	24.25	24.25	24.25	24.25	105	+0.33(+1.37%)
Jan 17, 2019	23.79	23.92	23.79	23.92	105	+0.17(+0.70%)
Jan 16, 2019	23.78	23.78	23.75	23.75	127	+0.09(+0.38%)
Jan 15, 2019	23.58	23.66	23.58	23.66	739	+0.29(+1.25%)
Jan 14, 2019	23.39	23.45	23.37	23.37	3,121	-0.13(-0.57%)
Jan 11, 2019	23.45	23.51	23.45	23.51	1,164	-0.01(-0.05%)
Jan 10, 2019	23.26	23.52	23.26	23.52	2,006	+0.13(+0.54%)
Jan 09, 2019	23.42	23.42	23.39	23.39	453	+0.12(+0.51%)
Jan 08, 2019	23.30	23.30	23.05	23.28	3,549	+0.25(+1.07%)
Jan 07, 2019	22.89	23.15	22.81	23.03	3,923	+0.28(+1.24%)
Jan 04, 2019	22.48	22.75	22.48	22.75	529	+0.76(+3.43%)
Jan 03, 2019	22.18	22.18	21.99	21.99	678	-0.55(-2.44%)
Jan 02, 2019	22.32	22.66	22.32	22.54	454	-0.11(-0.49%)
Dec 31, 2018	22.63	22.66	22.56	22.65	29,441	+0.26(+1.18%)
Dec 28, 2018	22.45	22.45	22.39	22.39	105	+0.04(+0.18%)
Dec 27, 2018	21.92	22.35	21.92	22.35	173	+0.17(+0.78%)
Dec 26, 2018	20.17	22.17	20.17	22.17	1,390	+1.02(+4.84%)
Dec 24, 2018	21.27	21.36	21.15	21.15	529	-0.51(-2.34%)
Dec 21, 2018	22.24	22.39	21.66	21.66	531	-0.40(-1.79%)
Dec 20, 2018	22.50	22.50	22.05	22.05	1,100	-0.50(-2.23%)
Dec 19, 2018	23.05	23.10	22.56	22.56	231	-0.31(-1.37%)
Dec 18, 2018	22.98	22.98	22.87	22.87	207	+0.12(+0.53%)
Dec 17, 2018	23.33	23.33	22.75	22.75	1,981	-0.58(-2.50%)
Dec 14, 2018	23.61	23.61	23.33	23.33	106	-0.44(-1.85%)
Dec 13, 2018	23.93	23.93	23.77	23.77	226	-0.11(-0.48%)
Dec 12, 2018	24.01	24.13	23.89	23.89	216	+0.20(+0.83%)
Dec 11, 2018	24.01	24.01	23.69	23.69	1,167	-0.02(-0.08%)
Dec 10, 2018	23.53	23.77	23.53	23.71	231,300	-0.08(-0.32%)
Dec 07, 2018	23.78	23.78	23.78	23.78	106	+0.00(+0.01%)
Dec 06, 2018	23.78	23.78	23.78	23.78	215	-0.91(-3.67%)
Dec 04, 2018	24.69	24.69	24.69	24.69	212	+0.00(+0.00%)
Dec 03, 2018	24.69	24.69	24.69	24.69	75	+0.00(+0.00%)
Nov 30, 2018	24.69	24.69	24.69	24.69	212	+0.26(+1.08%)
Nov 29, 2018	24.42	24.42	24.42	24.42	111	+0.00(+0.00%)
Nov 28, 2018	24.42	24.42	24.42	24.42	272	+0.49(+2.04%)
Nov 27, 2018	23.93	23.93	23.93	23.93	307	+0.04(+0.16%)
Nov 26, 2018	23.93	23.93	23.89	23.90	4,012	+0.32(+1.35%)
Nov 23, 2018	23.63	23.63	23.58	23.58	1,275	-0.06(-0.24%)
Nov 21, 2018		23.63	23.63	23.63	0	+0.08(+0.32%)
Nov 20, 2018	23.56	23.56	23.56	23.56	420	-0.38(-1.58%)
Nov 19, 2018	23.94	23.94	23.94	23.94	418	-0.27(-1.14%)
Nov 16, 2018		24.21	24.21	24.21	0	+0.00(+0.00%)
Nov 15, 2018	24.21	24.21	24.21	24.21	499	+0.06(+0.27%)
Nov 14, 2018	24.15	24.15	24.15	24.15	850	-0.88(-3.51%)
Nov 13, 2018		25.02	25.02	25.02	0	+0.00(+0.00%)
Nov 12, 2018		25.02	25.02	25.02	0	+0.00(+0.00%)
Nov 09, 2018	25.06	25.06	25.02	25.02	1,062	-0.32(-1.26%)
Nov 08, 2018	25.34	25.34	25.34	25.34	40	+0.00(+0.00%)
Nov 07, 2018	25.16	25.34	25.16	25.34	1,057	+0.57(+2.28%)
Nov 06, 2018	24.81	24.81	24.78	24.78	565	+0.05(+0.19%)
Nov 05, 2018	24.60	24.73	24.60	24.73	1,691	+0.12(+0.50%)
Nov 02, 2018	24.71	24.71	24.61	24.61	637	+0.01(+0.04%)
Nov 01, 2018	24.45	24.60	24.45	24.60	949	+0.02(+0.07%)
Oct 31, 2018	24.65	24.65	24.47	24.58	1,754	+0.68(+2.84%)
Oct 30, 2018	23.85	23.95	23.81	23.91	12,673	-0.09(-0.36%)
Oct 29, 2018	24.32	24.32	23.99	23.99	1,240	-0.24(-1.01%)
Oct 26, 2018	23.82	24.23	23.71	24.23	2,444	-0.11(-0.46%)
Oct 25, 2018	24.15	24.51	24.15	24.35	12,396	+0.40(+1.65%)
Oct 24, 2018	24.86	24.86	23.95	23.95	1,028	-0.87(-3.49%)
Oct 23, 2018	24.51	24.82	24.51	24.82	1,385	-0.11(-0.46%)
Oct 22, 2018	25.07	25.07	24.93	24.93	8,739	-0.04(-0.15%)
Oct 19, 2018	25.28	25.28	24.90	24.97	45,813	-0.60(-2.35%)
Oct 18, 2018	25.57	25.57	25.57	25.57	285	+0.01(+0.06%)
Oct 17, 2018	25.70	25.70	25.56	25.56	3,379	+0.53(+2.12%)
Oct 16, 2018	25.03			25.03	58	+0.00(+0.00%)
Oct 15, 2018	25.03	25.03	25.03	25.03	419	-0.18(-0.71%)
Oct 12, 2018	25.18	25.20	25.12	25.20	531	+0.51(+2.06%)
Oct 11, 2018	25.00	25.18	24.64	24.70	6,369	-0.88(-3.46%)
Oct 10, 2018	25.62	25.62	25.58	25.58	1,691	-0.60(-2.30%)
Oct 09, 2018	26.18	26.18	26.18	26.18	61	+0.00(+0.00%)
Oct 08, 2018	25.99	26.18	25.99	26.18	725	-0.13(-0.50%)
Oct 05, 2018	26.31	26.31	26.31	26.31	425	-0.67(-2.48%)
Oct 04, 2018	26.98	26.98	26.98	26.98	2	+0.00(+0.00%)
Oct 03, 2018	26.85	26.98	26.85	26.98	797	+0.14(+0.53%)
Oct 02, 2018	26.87	26.91	26.84	26.84	2,267	-0.09(-0.35%)
Oct 01, 2018	26.93	26.93	26.93	26.93	20	+0.00(+0.00%)
Sep 28, 2018	26.93	26.93	26.93	26.93	106	+0.03(+0.12%)
Sep 27, 2018	26.96	26.96	26.90	26.90	1,683	+0.02(+0.06%)
Sep 26, 2018	26.89	26.89	26.89	26.89	664	-0.06(-0.21%)
Sep 25, 2018	26.94	26.94	26.94	26.94	249	+0.04(+0.14%)
Sep 24, 2018	26.91	26.91	26.91	26.91	76	-0.00(-0.00%)
Sep 21, 2018	26.91	26.91	26.91	26.91	426	+0.04(+0.14%)
Sep 20, 2018	26.87	26.87	26.87	26.87	412	+0.08(+0.28%)
Sep 19, 2018	26.72	26.79	26.72	26.79	498	-0.02(-0.07%)
Sep 18, 2018	26.81	26.81	26.81	26.81	283	+0.06(+0.21%)
Sep 17, 2018	26.76	26.76	26.76	26.76	378	-0.22(-0.80%)
Sep 14, 2018	26.93	26.97	26.93	26.97	639	+0.10(+0.36%)
Sep 13, 2018	26.89	26.89	26.88	26.88	446	+0.11(+0.41%)
Sep 12, 2018	26.77	26.77	26.77	26.77	601	+0.21(+0.81%)
Sep 11, 2018		26.55	26.55	26.55	0	+0.00(+0.00%)
Sep 10, 2018	26.55	26.55	26.55	26.55	320	-0.12(-0.46%)
Sep 07, 2018		26.67	26.67	26.67	0	+0.00(+0.00%)
Sep 06, 2018	26.67			26.67	66	+0.00(+0.00%)
Sep 05, 2018	26.65	26.68	26.65	26.67	1,445	-0.20(-0.73%)
Sep 04, 2018	26.86	26.87	26.84	26.87	2,869	+0.06(+0.21%)
Aug 31, 2018		26.81	26.81	26.81	0	-0.11(-0.42%)
Aug 30, 2018	26.92	26.93	26.92	26.93	1,030	+0.09(+0.35%)
Aug 29, 2018	26.83	26.83	26.83	26.83	10	+0.00(+0.00%)
Aug 28, 2018	26.80	26.83	26.80	26.83	606	+0.02(+0.07%)
Aug 27, 2018	26.85	26.85	26.78	26.81	478	+0.44(+1.67%)
Aug 24, 2018		26.37	26.37	26.37	0	+0.00(+0.00%)
Aug 23, 2018		26.37	26.37	26.37	0	+0.00(+0.00%)
Aug 22, 2018	26.37	26.37	26.37	26.37	2,657	+0.04(+0.14%)
Aug 21, 2018	26.33	26.33	26.33	26.33	162	+0.08(+0.32%)
Aug 20, 2018	26.17	26.25	26.17	26.25	2,133	+0.39(+1.52%)
Aug 17, 2018	25.86	25.86	25.86	25.86	106	+0.00(+0.00%)
Aug 16, 2018		25.86	25.86	25.86	0	+0.00(+0.00%)
Aug 15, 2018	25.87	25.89	25.86	25.86	788	-0.39(-1.50%)
Aug 14, 2018	26.22	26.25	26.22	26.25	237	+0.22(+0.83%)
Aug 13, 2018	26.03	26.03	26.03	26.03	1,065	-0.25(-0.95%)
Aug 10, 2018	26.28	26.28	26.28	26.28	106	-0.00(-0.00%)
Aug 09, 2018	26.28	26.28	26.28	26.28	267	-0.00(-0.02%)
Aug 08, 2018	26.24	26.29	26.24	26.29	12,882	+0.38(+1.48%)
Aug 07, 2018	25.90			25.90	2	+0.00(+0.00%)
Aug 06, 2018	25.90	25.90	25.90	25.90	22	+0.00(+0.00%)
Aug 03, 2018	25.93	25.93	25.90	25.90	1,172	-0.02(-0.06%)
Aug 02, 2018	25.92	25.92	25.92	25.92	542	+0.28(+1.11%)

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.