Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	22.18	22.26	22.18	22.24	1,972	-0.01(-0.06%)
Feb 27, 2019	22.19	22.29	22.19	22.25	1,120	-0.03(-0.16%)
Feb 26, 2019	22.27	22.28	22.22	22.28	2,244	+0.08(+0.34%)
Feb 25, 2019	22.22	22.27	22.21	22.21	2,584	+0.01(+0.04%)
Feb 22, 2019	22.25	22.25	22.20	22.20	4,029	-0.08(-0.38%)
Feb 21, 2019	22.28	22.28	22.28	22.28	1,036	-0.02(-0.08%)
Feb 20, 2019	22.20	22.30	22.19	22.30	2,023	+0.10(+0.47%)
Feb 19, 2019	22.03	22.20	21.91	22.20	11,211	+0.14(+0.62%)
Feb 15, 2019	21.94	22.06	21.94	22.06	1,272	+0.19(+0.87%)
Feb 14, 2019	21.82	21.87	21.82	21.87	2,321	+0.06(+0.28%)
Feb 13, 2019	21.88	21.88	21.81	21.81	1,777	-0.07(-0.30%)
Feb 12, 2019	21.79	21.88	21.79	21.88	1,669	+0.19(+0.87%)
Feb 11, 2019	21.76	21.76	21.61	21.69	6,930	-0.06(-0.26%)
Feb 08, 2019	21.63	21.75	21.63	21.75	11,770	-0.05(-0.22%)
Feb 07, 2019	21.89	21.89	21.72	21.79	3,857	-0.23(-1.03%)
Feb 06, 2019	22.02	22.06	22.01	22.02	4,943	-0.05(-0.21%)
Feb 05, 2019	21.99	22.07	21.98	22.07	3,457	+0.21(+0.95%)
Feb 04, 2019	21.77	21.86	21.72	21.86	6,052	+0.06(+0.26%)
Feb 01, 2019	21.69	21.89	21.62	21.80	189,704	+0.16(+0.72%)
Jan 31, 2019	21.59	21.65	21.59	21.65	1,488	+0.00(+0.00%)
Jan 30, 2019	21.53	21.65	21.53	21.65	398	+0.19(+0.87%)
Jan 29, 2019	21.44	21.50	21.44	21.46	2,218	+0.19(+0.91%)
Jan 28, 2019	21.27	21.29	21.23	21.27	5,588	-0.08(-0.40%)
Jan 25, 2019	21.41	21.41	21.31	21.35	8,066	+0.13(+0.62%)
Jan 24, 2019	21.23	21.23	21.20	21.22	1,506	-0.07(-0.31%)
Jan 23, 2019	21.35	21.36	21.28	21.29	4,396	+0.11(+0.51%)
Jan 22, 2019	21.30	21.30	21.16	21.18	9,545	-0.24(-1.10%)
Jan 18, 2019	21.41	21.43	21.40	21.41	6,156	+0.15(+0.71%)
Jan 17, 2019	20.95	21.26	20.95	21.26	9,998	+0.21(+1.01%)
Jan 16, 2019	21.09	21.11	21.03	21.05	1,983	-0.05(-0.25%)
Jan 15, 2019	21.10	21.13	21.00	21.10	13,036	-0.02(-0.09%)
Jan 14, 2019	21.16	21.16	21.12	21.12	7,009	-0.13(-0.62%)
Jan 11, 2019	21.29	21.30	21.16	21.25	52,859	-0.03(-0.13%)
Jan 10, 2019	21.21	21.28	21.21	21.28	9,147	+0.06(+0.27%)
Jan 09, 2019	21.12	21.25	21.12	21.23	12,247	+0.18(+0.85%)
Jan 08, 2019	20.96	21.08	20.96	21.05	26,640	+0.13(+0.63%)
Jan 07, 2019	20.91	20.92	20.83	20.92	4,238	+0.03(+0.14%)
Jan 04, 2019	20.76	20.89	20.76	20.89	2,547	+0.43(+2.12%)
Jan 03, 2019	20.42	20.54	20.42	20.45	9,178	+0.08(+0.37%)
Jan 02, 2019	20.23	20.38	20.23	20.38	2,908	-0.08(-0.41%)
Dec 31, 2018	20.21	20.53	20.21	20.46	30,356	+0.04(+0.18%)
Dec 28, 2018	20.54	20.54	20.42	20.43	5,200	+0.25(+1.26%)
Dec 27, 2018	20.13	20.28	20.02	20.17	5,773	-0.26(-1.28%)
Dec 26, 2018	20.07	20.43	20.04	20.43	110,906	+0.39(+1.92%)
Dec 24, 2018	20.08	20.33	19.95	20.05	7,228	-0.16(-0.79%)
Dec 21, 2018	20.24	20.42	20.21	20.21	28,275	-0.22(-1.06%)
Dec 20, 2018	20.56	20.60	20.38	20.42	12,503	+0.01(+0.05%)
Dec 19, 2018	20.67	20.76	20.41	20.41	3,526	-0.12(-0.60%)
Dec 18, 2018	20.69	20.71	20.54	20.54	7,601	-0.05(-0.23%)
Dec 17, 2018	20.76	20.76	20.58	20.58	10,448	-0.26(-1.26%)
Dec 14, 2018	20.88	20.88	20.82	20.85	2,338	-0.23(-1.09%)
Dec 13, 2018	21.13	21.17	21.04	21.08	3,447	-0.05(-0.22%)
Dec 12, 2018	21.22	21.22	21.05	21.12	3,385	+0.33(+1.60%)
Dec 11, 2018	20.93	20.93	20.70	20.79	8,338	+0.00(+0.00%)
Dec 10, 2018	20.75	20.84	20.57	20.79	5,728	-0.04(-0.20%)
Dec 07, 2018	20.91	20.91	20.83	20.83	1,062	-0.05(-0.25%)
Dec 06, 2018	20.91	20.91	20.74	20.88	4,909	-0.31(-1.46%)
Dec 04, 2018	21.51	21.59	21.20	21.20	4,783	-0.32(-1.51%)
Dec 03, 2018	21.54	21.74	21.52	21.52	2,986	+0.01(+0.07%)
Nov 30, 2018	21.48	21.51	21.36	21.51	5,740	-0.08(-0.39%)
Nov 29, 2018	21.59	21.61	21.59	21.59	991	+0.07(+0.32%)
Nov 28, 2018	21.35	21.56	21.29	21.52	15,422	+0.18(+0.84%)
Nov 27, 2018	21.37	21.37	21.25	21.34	34,420	+0.00(+0.00%)
Nov 26, 2018	21.37	21.52	21.34	21.34	17,103	+0.12(+0.57%)
Nov 23, 2018	21.24	21.24	21.11	21.22	10,335	-0.13(-0.62%)
Nov 21, 2018		21.35	21.35	21.35	0	+0.24(+1.16%)
Nov 20, 2018	21.13	21.21	21.08	21.11	9,397	-0.28(-1.32%)
Nov 19, 2018	21.35	21.39	21.35	21.39	959	-0.04(-0.18%)
Nov 16, 2018	21.37	21.43	21.37	21.43	2,237	-0.01(-0.06%)
Nov 15, 2018	21.27	21.46	21.20	21.44	4,943	-0.05(-0.24%)
Nov 14, 2018	21.40	21.49	21.36	21.49	1,735	+0.10(+0.48%)
Nov 13, 2018	21.41	21.47	21.36	21.39	8,514	+0.04(+0.18%)
Nov 12, 2018	21.35	21.35	21.35	21.35	560	-0.27(-1.26%)
Nov 09, 2018	21.56	21.62	21.56	21.62	532	-0.04(-0.17%)
Nov 08, 2018	21.76	21.76	21.66	21.66	1,709	-0.17(-0.77%)
Nov 07, 2018	21.77	21.83	21.77	21.83	1,093	+0.34(+1.57%)
Nov 06, 2018	21.49	21.49	21.49	21.49	588	+0.02(+0.09%)
Nov 05, 2018	21.46	21.47	21.44	21.47	2,501	+0.01(+0.04%)
Nov 02, 2018	21.55	21.58	21.42	21.46	13,637	-0.08(-0.39%)
Nov 01, 2018	21.55	21.55	21.43	21.55	5,399	+0.27(+1.25%)
Oct 31, 2018	21.31	21.40	21.28	21.28	1,958	+0.20(+0.96%)
Oct 30, 2018	20.90	21.08	20.85	21.08	21,946	+0.25(+1.19%)
Oct 29, 2018	21.09	21.09	20.83	20.83	5,514	-0.00(-0.01%)
Oct 26, 2018	20.81	20.96	20.69	20.84	4,376	-0.15(-0.71%)
Oct 25, 2018	20.86	21.03	20.86	20.99	4,190	+0.20(+0.95%)
Oct 24, 2018	21.20	21.20	20.79	20.79	5,233	-0.55(-2.59%)
Oct 23, 2018	21.17	21.34	21.03	21.34	19,941	-0.10(-0.48%)
Oct 22, 2018	21.46	21.46	21.37	21.44	4,375	-0.12(-0.56%)
Oct 19, 2018	21.61	21.61	21.51	21.57	960	+0.15(+0.71%)
Oct 18, 2018	21.59	21.59	21.37	21.41	10,330	-0.21(-0.96%)
Oct 17, 2018	21.63	21.63	21.51	21.62	1,905	-0.15(-0.69%)
Oct 16, 2018	21.68	21.77	21.68	21.77	8,317	+0.33(+1.53%)
Oct 15, 2018	21.35	21.49	21.34	21.44	8,041	+0.05(+0.22%)
Oct 12, 2018	21.43	21.46	21.25	21.40	11,528	+0.04(+0.18%)
Oct 11, 2018	21.62	21.65	21.20	21.36	20,694	-0.29(-1.34%)
Oct 10, 2018	21.78	21.87	21.59	21.65	10,503	-0.29(-1.32%)
Oct 09, 2018	21.73	21.95	21.73	21.94	8,654	+0.00(+0.00%)
Oct 08, 2018	21.89	21.94	21.56	21.94	21,456	-0.12(-0.55%)
Oct 05, 2018	22.16	22.16	22.03	22.06	12,808	-0.15(-0.65%)
Oct 04, 2018	22.33	22.34	22.13	22.21	37,561	-0.36(-1.61%)
Oct 03, 2018	22.47	22.57	22.47	22.57	30,274	+0.18(+0.81%)
Oct 02, 2018	22.47	22.47	22.39	22.39	2,267	-0.18(-0.78%)
Oct 01, 2018	22.61	22.61	22.55	22.57	2,319	+0.05(+0.24%)
Sep 28, 2018	22.58	22.63	22.51	22.51	32,876	-0.28(-1.23%)
Sep 27, 2018	22.79	22.79	22.79	22.79	596	-0.05(-0.24%)
Sep 26, 2018	22.83	22.85	22.83	22.85	548	+0.04(+0.16%)
Sep 25, 2018	22.89	22.90	22.80	22.81	3,238	+0.07(+0.31%)
Sep 24, 2018	22.92	22.92	22.73	22.74	4,777	-0.08(-0.37%)
Sep 21, 2018	22.86	22.86	22.82	22.82	1,710	-0.05(-0.22%)
Sep 20, 2018	22.81	22.87	22.81	22.87	4,168	+0.23(+1.02%)
Sep 19, 2018	22.59	22.70	22.50	22.64	16,665	-0.04(-0.16%)
Sep 18, 2018	22.58	22.75	22.58	22.68	3,076	+0.13(+0.58%)
Sep 17, 2018	22.61	22.63	22.55	22.55	4,662	+0.02(+0.08%)
Sep 14, 2018	22.57	22.63	22.50	22.53	8,874	-0.06(-0.25%)
Sep 13, 2018	22.64	22.66	22.56	22.59	5,225	+0.14(+0.60%)
Sep 12, 2018	22.38	22.46	22.38	22.45	5,612	+0.13(+0.57%)
Sep 11, 2018	22.27	22.32	22.27	22.32	11,102	+0.03(+0.13%)
Sep 10, 2018	22.32	22.32	22.24	22.30	24,322	+0.21(+0.93%)
Sep 07, 2018	22.17	22.17	22.04	22.09	5,987	-0.15(-0.67%)
Sep 06, 2018	22.29	22.34	22.15	22.24	7,257	-0.04(-0.17%)
Sep 05, 2018	22.30	22.30	22.28	22.28	1,613	-0.11(-0.50%)
Sep 04, 2018	22.37	22.39	22.27	22.39	15,326	-0.22(-0.98%)
Aug 31, 2018		22.61	22.61	22.61	0	-0.19(-0.85%)
Aug 30, 2018	22.76	22.87	22.76	22.81	3,809	-0.22(-0.94%)
Aug 29, 2018	22.90	23.02	22.90	23.02	7,202	+0.08(+0.33%)
Aug 28, 2018	22.97	22.97	22.91	22.95	2,672	+0.02(+0.10%)
Aug 27, 2018	22.93	23.00	22.93	22.93	5,680	+0.20(+0.88%)
Aug 24, 2018	22.77	22.77	22.72	22.72	6,110	+0.08(+0.37%)
Aug 23, 2018	22.71	22.74	22.59	22.64	22,354	-0.13(-0.59%)
Aug 22, 2018	22.82	22.82	22.73	22.78	7,903	+0.05(+0.20%)
Aug 21, 2018	22.68	22.73	22.68	22.73	4,242	+0.23(+1.02%)
Aug 20, 2018	22.41	22.50	22.41	22.50	15,345	+0.16(+0.71%)
Aug 17, 2018	22.16	22.34	22.16	22.34	4,609	+0.04(+0.19%)
Aug 16, 2018	22.14	22.30	22.14	22.30	1,307	+0.22(+0.99%)
Aug 15, 2018	22.05	22.08	21.93	22.08	7,612	-0.25(-1.13%)
Aug 14, 2018	22.33	22.35	22.30	22.33	2,389	+0.01(+0.04%)
Aug 13, 2018	22.34	22.35	22.31	22.32	2,450	+0.01(+0.06%)
Aug 10, 2018	22.50	22.50	22.30	22.31	5,038	-0.48(-2.11%)
Aug 09, 2018	22.94	22.94	22.79	22.79	34,411	-0.07(-0.29%)
Aug 08, 2018	22.79	22.86	22.76	22.86	4,161	+0.00(+0.00%)
Aug 07, 2018	22.78	22.86	22.77	22.86	4,459	+0.12(+0.53%)
Aug 06, 2018	22.75	22.75	22.66	22.73	4,508	-0.06(-0.25%)
Aug 03, 2018	22.65	22.79	22.65	22.79	2,465	+0.07(+0.29%)
Aug 02, 2018	22.82	22.82	22.64	22.72	4,437	-0.19(-0.81%)
Aug 01, 2018	22.96	22.96	22.91	22.91	2,074	-0.15(-0.67%)
Jul 31, 2018	23.07	23.07	23.07	23.07	1,181	+0.04(+0.19%)
Jul 30, 2018	23.02	23.09	23.01	23.02	5,984	+0.96(+4.35%)
Jul 27, 2018	21.98	22.10	21.97	22.06	6,250	+0.10(+0.45%)
Jul 26, 2018	22.01	22.01	21.95	21.96	4,405	+0.03(+0.12%)
Jul 25, 2018	21.80	21.94	21.27	21.94	19,164	+0.12(+0.53%)
Jul 24, 2018	21.85	21.88	21.82	21.82	9,105	+0.00(+0.00%)
Jul 23, 2018	21.82	21.83	21.78	21.82	3,483	-0.02(-0.08%)
Jul 20, 2018	21.67	21.84	21.67	21.84	5,845	+0.17(+0.77%)
Jul 19, 2018	21.67	21.72	21.65	21.67	6,912	-0.09(-0.40%)
Jul 18, 2018	21.72	21.76	21.72	21.76	1,623	+0.01(+0.04%)
Jul 17, 2018	21.62	21.77	21.62	21.75	13,756	-0.02(-0.08%)
Jul 16, 2018	21.87	21.87	21.75	21.77	30,714	-0.02(-0.08%)
Jul 13, 2018	21.70	21.81	21.70	21.78	3,201	-0.02(-0.08%)
Jul 12, 2018	21.75	21.80	21.72	21.80	4,738	+0.21(+1.00%)
Jul 11, 2018	21.83	21.83	21.53	21.59	2,292	-0.32(-1.45%)
Jul 10, 2018	21.93	21.93	21.88	21.91	3,755	+0.06(+0.27%)
Jul 09, 2018	21.86	21.97	21.75	21.85	12,672	+0.08(+0.37%)
Jul 06, 2018	21.82	21.82	21.69	21.77	4,187	+0.17(+0.79%)
Jul 05, 2018	21.40	21.61	21.40	21.60	15,446	+0.23(+1.09%)
Jul 03, 2018		21.36	21.36	21.36	0	+0.18(+0.85%)
Jul 02, 2018	21.07	21.18	21.07	21.18	4,161	-0.13(-0.60%)
Jun 29, 2018	21.28	21.37	21.27	21.31	2,632	+0.26(+1.24%)

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.