Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		19.98	19.98	19.98	0	-0.30(-1.48%)
Aug 30, 2018	20.39	20.59	20.11	20.28	10,290,278	-0.40(-1.93%)
Aug 29, 2018	20.90	21.00	20.57	20.68	7,546,185	-0.19(-0.91%)
Aug 28, 2018	20.20	21.09	20.19	20.87	17,869,496	+0.62(+3.06%)
Aug 27, 2018	19.66	20.54	19.57	20.25	17,580,280	+0.59(+3.00%)
Aug 24, 2018	19.72	19.98	19.26	19.66	10,172,400	+0.04(+0.20%)
Aug 23, 2018	20.37	20.37	19.36	19.62	6,244,851	-0.51(-2.53%)
Aug 22, 2018	19.73	20.17	19.59	20.13	1,843,750	+0.37(+1.87%)
Aug 21, 2018	19.88	20.42	19.64	19.76	3,607,402	-0.07(-0.35%)
Aug 20, 2018	20.05	20.24	19.80	19.83	1,750,010	-0.26(-1.29%)
Aug 17, 2018	20.07	20.27	19.90	20.09	1,531,600	+0.11(+0.55%)
Aug 16, 2018	19.81	20.08	19.76	19.98	1,597,878	+0.27(+1.37%)
Aug 15, 2018	19.73	19.75	19.45	19.71	901,467	+0.06(+0.31%)
Aug 14, 2018	19.52	19.75	19.27	19.65	1,458,817	+0.36(+1.87%)
Aug 13, 2018	19.60	19.60	19.08	19.29	874,151	-0.29(-1.48%)
Aug 10, 2018	19.97	19.97	19.50	19.58	541,100	-0.30(-1.51%)
Aug 09, 2018	20.05	20.09	19.73	19.88	736,116	-0.04(-0.20%)
Aug 08, 2018	20.23	20.41	19.83	19.92	945,064	-0.31(-1.53%)
Aug 07, 2018	20.63	20.63	20.20	20.23	665,685	-0.27(-1.32%)
Aug 06, 2018	20.37	20.54	20.02	20.50	215,902	+0.24(+1.18%)
Aug 03, 2018	20.65	20.65	20.07	20.26	805,600	+0.17(+0.85%)
Aug 02, 2018	20.16	20.16	20.00	20.09	126,472	-0.03(-0.15%)
Aug 01, 2018	20.29	20.41	20.04	20.12	284,924	-0.18(-0.89%)
Jul 31, 2018	20.63	20.63	20.20	20.30	503,363	-0.05(-0.25%)
Jul 30, 2018	20.11	20.46	20.11	20.35	391,123	+0.29(+1.45%)
Jul 27, 2018	20.36	20.36	19.98	20.06	514,500	-0.19(-0.94%)
Jul 26, 2018	20.48	20.67	20.24	20.25	503,802	-0.37(-1.79%)
Jul 25, 2018	20.76	20.81	20.21	20.62	977,187	-0.14(-0.67%)
Jul 24, 2018	20.70	21.05	20.67	20.76	1,085,630	+0.06(+0.29%)
Jul 23, 2018		20.76	20.21	20.70	1,490,350	+0.59(+2.93%)
Jul 20, 2018	20.00	20.19	19.83	20.11	879,922	+0.27(+1.36%)
Jul 19, 2018	19.08	19.93	19.08	19.84	825,235	+0.53(+2.74%)
Jul 18, 2018	19.17	19.43	18.95	19.31	1,265,710	+0.16(+0.84%)
Jul 17, 2018	19.23	19.30	18.98	19.15	840,848	+0.01(+0.05%)
Jul 16, 2018	19.09	19.41	19.00	19.14	1,637,651	+0.03(+0.16%)
Jul 13, 2018	19.46	19.46	19.09	19.11	466,122	-0.37(-1.90%)
Jul 12, 2018	19.30	19.53	19.30	19.48	353,761	+0.19(+0.98%)
Jul 11, 2018	19.48	19.55	19.26	19.29	632,181	-0.18(-0.92%)
Jul 10, 2018	19.63	19.63	19.41	19.47	1,697,390	-0.06(-0.31%)
Jul 09, 2018	19.60	19.70	19.48	19.53	243,662	-0.03(-0.15%)
Jul 06, 2018	19.50	19.68	19.50	19.56	150,781	+0.01(+0.05%)
Jul 05, 2018	19.60	19.63	19.27	19.55	248,393	+0.57(+3.00%)
Jul 03, 2018		18.98	18.98	18.98	0	+0.02(+0.11%)
Jul 02, 2018	19.02	19.42	18.86	18.96	174,054	-0.06(-0.32%)
Jun 29, 2018		19.45	19.00	19.02	406,929	-0.05(-0.26%)
Jun 28, 2018	19.18	19.36	19.04	19.07	406,816	-0.06(-0.31%)
Jun 27, 2018	19.86	19.86	19.09	19.13	206,988	-0.31(-1.59%)
Jun 26, 2018	19.54	19.66	19.38	19.44	157,093	-0.08(-0.41%)
Jun 25, 2018	19.61	19.67	19.38	19.52	167,593	-0.02(-0.10%)
Jun 22, 2018	19.65	19.78	19.53	19.54	84,560	-0.10(-0.51%)
Jun 21, 2018	19.53	19.70	19.51	19.64	118,414	-0.06(-0.30%)
Jun 20, 2018	19.92	19.92	19.63	19.70	105,312	+0.04(+0.20%)
Jun 19, 2018	19.92	20.01	19.64	19.66	136,523	-0.46(-2.29%)
Jun 18, 2018	20.18	20.25	19.83	20.12	102,882	-0.01(-0.05%)
Jun 15, 2018		20.25	20.04	20.13	198,365	-0.12(-0.59%)
Jun 14, 2018	20.00	20.36	20.00	20.25	313,043	+0.16(+0.80%)
Jun 13, 2018	20.52	20.65	20.00	20.09	254,314	-0.43(-2.10%)
Jun 12, 2018	20.02	20.58	19.94	20.52	187,370	+0.44(+2.19%)
Jun 11, 2018	19.96	20.15	19.90	20.08	533,735	+0.15(+0.75%)
Jun 08, 2018	19.87	19.99	19.81	19.93	99,806	+0.10(+0.50%)
Jun 07, 2018	19.75	20.15	19.75	19.83	158,268	+0.01(+0.05%)
Jun 06, 2018			19.75	19.82	148,250	+0.07(+0.35%)
Jun 05, 2018	19.87	19.93	19.70	19.75	374,082	-0.20(-1.00%)
Jun 04, 2018	19.54	20.02	19.54	19.95	135,887	+0.29(+1.48%)
Jun 01, 2018	19.87	19.87	19.61	19.66	115,490	-0.21(-1.06%)
May 31, 2018	20.08	20.12	19.79	19.87	250,053	-0.25(-1.24%)
May 30, 2018	19.50	20.16	19.42	20.12	365,671	+0.51(+2.60%)
May 29, 2018	19.60	19.64	19.43	19.61	230,666	+0.08(+0.41%)
May 25, 2018		19.53	19.53	19.53	0	+0.06(+0.31%)
May 24, 2018	19.34	19.50	19.18	19.47	526,850	+0.15(+0.78%)
May 23, 2018	18.94	19.40	18.94	19.32	199,119	+0.22(+1.15%)
May 22, 2018	19.21	19.39	19.00	19.10	340,065	+0.04(+0.21%)
May 21, 2018	19.27	19.41	18.90	19.06	182,770	-0.06(-0.31%)
May 18, 2018	19.14	19.50	19.07	19.12	597,315	-0.26(-1.34%)
May 17, 2018	19.38	19.60	19.15	19.38	671,720	+0.04(+0.21%)
May 16, 2018	19.40	19.55	19.32	19.34	359,061	-0.11(-0.57%)
May 15, 2018	19.50	19.50	19.15	19.45	251,552	-0.05(-0.26%)
May 14, 2018	19.89	19.89	19.43	19.50	314,480	-0.25(-1.27%)
May 11, 2018	19.75	19.88	19.73	19.75	248,057	-0.11(-0.55%)
May 10, 2018	19.61	19.88	19.61	19.86	261,257	+0.26(+1.33%)
May 09, 2018	19.70	19.80	19.48	19.60	346,955	-0.02(-0.10%)
May 08, 2018	19.78	19.98	19.48	19.62	553,556	-0.27(-1.36%)
May 07, 2018	19.55	20.11	19.41	19.89	544,248	+0.42(+2.16%)
May 04, 2018	19.48	19.58	19.32	19.47	513,879	+0.15(+0.78%)
May 03, 2018	19.56	19.61	19.23	19.32	515,409	-0.19(-0.97%)
May 02, 2018	19.28	19.60	19.08	19.51	719,409	+0.23(+1.19%)
May 01, 2018	19.37	19.38	19.20	19.28	191,525	-0.05(-0.26%)
Apr 30, 2018	19.51	19.54	19.31	19.33	136,971	-0.06(-0.31%)
Apr 27, 2018	19.43	19.66	19.35	19.39	201,052	-0.06(-0.31%)
Apr 26, 2018	19.37	19.56	19.33	19.45	325,131	+0.13(+0.67%)
Apr 25, 2018	19.32	19.43	19.15	19.32	514,176	-0.14(-0.72%)
Apr 24, 2018	19.48	19.60	19.31	19.46	510,472	+0.03(+0.15%)
Apr 23, 2018	19.33	19.47	19.27	19.43	545,629	+0.03(+0.15%)
Apr 20, 2018	19.48	19.54	19.38	19.40	531,525	-0.16(-0.82%)
Apr 19, 2018	19.44	19.65	19.44	19.56	943,617	+0.02(+0.10%)
Apr 18, 2018	19.47	19.56	19.42	19.54	732,584	+0.12(+0.64%)
Apr 17, 2018	18.92	19.52	18.92	19.41	329,823	+0.43(+2.29%)
Apr 16, 2018	19.12	19.12	18.86	18.98	261,072	+0.00(+0.00%)
Apr 13, 2018	18.97	19.16	18.80	18.98	884,390	+0.17(+0.90%)
Apr 12, 2018	18.63	18.85	18.48	18.81	657,359	+0.23(+1.24%)
Apr 11, 2018	18.95	19.00	18.55	18.58	403,276	-0.38(-2.00%)
Apr 10, 2018	19.12	19.17	18.86	18.96	249,698	-0.01(-0.05%)
Apr 09, 2018	18.96	19.32	18.86	18.97	591,174	+0.02(+0.11%)
Apr 06, 2018	18.84	19.18	18.81	18.95	665,094	-0.06(-0.32%)
Apr 05, 2018	18.89	19.20	18.81	19.01	508,529	+0.04(+0.21%)
Apr 04, 2018	18.59	19.00	18.46	18.97	512,280	+0.35(+1.88%)
Apr 03, 2018	18.73	18.93	18.48	18.62	549,602	-0.08(-0.43%)
Apr 02, 2018	19.19	19.49	18.56	18.70	868,917	-0.49(-2.55%)
Mar 29, 2018		19.19	19.19	19.19	0	-0.28(-1.44%)
Mar 28, 2018	19.10	19.96	19.03	19.47	762,324	+0.28(+1.46%)
Mar 27, 2018	19.35	19.48	18.13	19.19	2,981,152	-0.20(-1.03%)
Mar 26, 2018	19.39	19.40	19.06	19.39	195,960	+0.25(+1.31%)
Mar 23, 2018	19.61	19.80	19.08	19.14	249,047	-0.46(-2.35%)
Mar 22, 2018	19.73	19.86	19.53	19.60	169,600	-0.23(-1.16%)
Mar 21, 2018	19.75	19.99	19.68	19.83	122,845	+0.06(+0.30%)
Mar 20, 2018	20.09	20.16	19.68	19.77	408,148	-0.27(-1.35%)
Mar 19, 2018	20.25	20.30	20.00	20.04	198,926	-0.17(-0.84%)
Mar 16, 2018	20.27	20.36	20.12	20.21	123,736	-0.10(-0.49%)
Mar 15, 2018	20.69	20.69	20.16	20.31	182,842	-0.34(-1.65%)
Mar 14, 2018	20.50	20.73	20.50	20.65	180,829	+0.16(+0.78%)
Mar 13, 2018	20.63	20.71	20.45	20.49	241,214	-0.13(-0.63%)
Mar 12, 2018	20.70	20.86	20.50	20.62	177,174	-0.13(-0.63%)
Mar 09, 2018	20.56	20.75	20.50	20.75	90,547	+0.16(+0.78%)
Mar 08, 2018	20.59	20.66	20.46	20.59	48,683	+0.03(+0.15%)
Mar 07, 2018	20.32	20.61	20.32	20.56	291,463	+0.10(+0.49%)
Mar 06, 2018	20.26	20.67	20.17	20.46	206,156	+0.21(+1.04%)
Mar 05, 2018	20.12	20.41	20.10	20.25	144,061	+0.06(+0.30%)
Mar 02, 2018	20.26	20.36	20.10	20.19	179,877	-0.10(-0.49%)
Mar 01, 2018	19.99	20.33	19.99	20.29	168,570	+0.24(+1.20%)
Feb 28, 2018	20.19	20.24	20.01	20.05	224,695	-0.07(-0.35%)
Feb 27, 2018	20.26	20.45	19.92	20.12	367,721	-0.57(-2.75%)
Feb 26, 2018	20.70	20.82	20.62	20.69	274,034	-0.05(-0.24%)
Feb 23, 2018	20.63	20.86	20.63	20.74	174,536	+0.13(+0.63%)
Feb 22, 2018		20.72		20.61	174,460	+0.18(+0.88%)
Feb 21, 2018	20.27	20.57	20.26	20.43	169,563	+0.16(+0.79%)
Feb 20, 2018	20.58	20.63	20.17	20.27	318,975	-0.38(-1.84%)
Feb 16, 2018		20.65	20.65	20.65	0	-0.15(-0.72%)
Feb 15, 2018		20.84	20.68	20.80	178,476	+0.15(+0.73%)
Feb 14, 2018		20.81	20.55	20.65	186,916	-0.14(-0.67%)
Feb 13, 2018	20.90	20.94	20.59	20.79	234,789	-0.06(-0.29%)
Feb 12, 2018	20.73	20.94	20.50	20.85	254,959	+0.27(+1.31%)
Feb 09, 2018	20.36	20.73	20.10	20.58	295,467	+0.30(+1.48%)
Feb 08, 2018	20.99	20.99	20.24	20.28	209,445	-0.21(-1.02%)
Feb 07, 2018	20.87	20.90	20.38	20.49	235,265	-0.34(-1.63%)
Feb 06, 2018	20.61	20.96	20.44	20.83	269,075	-0.08(-0.38%)
Feb 05, 2018	21.17	21.23	20.80	20.91	154,492	-0.43(-2.01%)
Feb 02, 2018	21.50	21.57	21.20	21.34	191,574	-0.30(-1.39%)
Feb 01, 2018	21.76	21.79	21.58	21.64	91,307	-0.21(-0.96%)
Jan 31, 2018	21.74	22.12	21.69	21.85	207,795	+0.19(+0.88%)
Jan 30, 2018	22.05	22.06	21.52	21.66	176,340	-0.47(-2.12%)
Jan 29, 2018	22.27	22.27	22.01	22.13	153,053	-0.11(-0.49%)
Jan 26, 2018	22.05	22.29	22.00	22.24	248,622	+0.24(+1.09%)
Jan 25, 2018	21.94	22.12	21.89	22.00	371,491	+0.06(+0.27%)
Jan 24, 2018	21.71	21.99	21.71	21.94	293,929	+0.29(+1.34%)
Jan 23, 2018	21.55	21.74	21.41	21.65	162,197	+0.18(+0.84%)
Jan 22, 2018	21.10	21.65	21.00	21.47	183,208	+0.44(+2.09%)
Jan 19, 2018	21.31	21.34	20.89	21.03	416,599	-0.18(-0.85%)
Jan 18, 2018	21.73	21.73	21.21	21.21	171,153	-0.39(-1.81%)
Jan 17, 2018	21.73	21.75	21.46	21.60	169,203	-0.05(-0.23%)
Jan 16, 2018	21.56	21.94	21.56	21.65	295,691	+0.25(+1.17%)
Jan 12, 2018		21.40	21.40	21.40	0	+0.15(+0.71%)
Jan 11, 2018	21.19	21.32	21.16	21.25	153,758	-0.03(-0.14%)
Jan 10, 2018		21.90	21.12	21.28	311,593	-0.51(-2.34%)
Jan 09, 2018	21.88	21.99	21.66	21.79	163,373	-0.14(-0.64%)
Jan 08, 2018	21.86	22.09	21.75	21.93	115,493	-0.01(-0.05%)
Jan 05, 2018	21.57	21.99	21.57	21.94	92,392	+0.37(+1.72%)
Jan 04, 2018	22.02	22.12	21.56	21.57	307,765	-0.39(-1.78%)
Jan 03, 2018	22.27	22.27	21.90	21.96	146,213	-0.24(-1.08%)
Jan 02, 2018	22.25	22.31	22.01	22.20	138,309	+0.04(+0.18%)
Dec 29, 2017		22.16	22.16	22.16	0	+0.11(+0.50%)
Dec 28, 2017	22.01	22.15	21.81	22.05	143,084	+0.13(+0.59%)
Dec 27, 2017	21.68	22.04	21.65	21.92	154,515	+0.23(+1.06%)
Dec 26, 2017	21.41	21.78	21.41	21.69	59,293	+0.16(+0.74%)
Dec 22, 2017	21.58	21.77	21.46	21.53	175,281	-0.09(-0.42%)
Dec 21, 2017	21.50	21.71	21.48	21.62	162,929	+0.04(+0.19%)
Dec 20, 2017	21.53	21.70	21.17	21.58	445,861	+0.03(+0.14%)
Dec 19, 2017	21.56	21.65	21.45	21.55	188,934	-0.10(-0.46%)
Dec 18, 2017	21.55	21.86	21.53	21.65	285,054	+0.10(+0.46%)
Dec 15, 2017	22.06	22.13	21.50	21.55	569,829	-0.52(-2.36%)
Dec 14, 2017	21.68	22.13	21.68	22.07	185,739	+0.26(+1.19%)
Dec 13, 2017	21.55	21.92	21.33	21.81	263,010	+0.28(+1.30%)
Dec 12, 2017	21.32	21.60	21.16	21.53	517,165	+0.21(+0.98%)
Dec 11, 2017	21.61	21.68	21.23	21.32	462,819	-0.29(-1.34%)
Dec 08, 2017	21.50	21.76	21.50	21.61	234,005	+0.08(+0.37%)
Dec 07, 2017	21.52	21.66	21.42	21.53	262,915	-0.00(-0.02%)
Dec 06, 2017	21.48	21.70	21.39	21.54	439,303	+0.09(+0.40%)
Dec 05, 2017	21.63	21.77	21.33	21.45	573,629	-0.31(-1.42%)
Dec 04, 2017	22.04	22.25	21.69	21.76	219,608	-0.29(-1.32%)
Dec 01, 2017	22.01	22.35	22.00	22.05	148,483	+0.17(+0.78%)
Nov 30, 2017	22.25	22.27	21.85	21.88	235,808	-0.24(-1.08%)
Nov 29, 2017	22.09	22.19	21.91	22.12	139,718	-0.14(-0.63%)
Nov 28, 2017	22.65	22.65	22.17	22.26	132,006	-0.30(-1.33%)
Nov 27, 2017	22.67	22.76	22.45	22.56	97,478	-0.02(-0.09%)
Nov 24, 2017	22.45	22.73	22.45	22.58	79,737	+0.13(+0.58%)
Nov 22, 2017	22.83	22.83	22.24	22.45	184,443	+0.10(+0.45%)
Nov 21, 2017	21.90	22.41	21.84	22.35	211,222	+0.54(+2.48%)
Nov 20, 2017	21.95	22.00	21.75	21.81	198,924	-0.13(-0.59%)
Nov 17, 2017	22.14	22.14	21.83	21.94	203,416	-0.03(-0.14%)

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.