Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	23.00	23.01	22.92	22.95	1,080	+0.12(+0.52%)
Jan 30, 2019	22.66	22.93	22.66	22.83	10,546	+0.56(+2.51%)
Jan 29, 2019		22.27	22.27	22.27	2	+0.00(+0.00%)
Jan 28, 2019	22.27	22.27	22.27	22.27	235	-0.16(-0.71%)
Jan 25, 2019	22.28	22.43	22.28	22.43	2,300	+0.35(+1.61%)
Jan 24, 2019	22.02	22.08	21.98	22.08	1,884	+0.09(+0.39%)
Jan 23, 2019		21.99	21.99	21.99	209	+0.00(+0.00%)
Jan 22, 2019	21.99	22.01	21.99	21.99	567	-0.41(-1.83%)
Jan 18, 2019	22.39	22.41	22.39	22.40	1,300	+0.15(+0.67%)
Jan 17, 2019	22.25	22.25	22.25	22.25	180	+0.13(+0.58%)
Jan 16, 2019	22.18	22.18	22.12	22.12	426	-0.01(-0.03%)
Jan 15, 2019	22.13	22.13	22.13	22.13	276	+0.21(+0.96%)
Jan 14, 2019	21.86	21.92	21.86	21.92	400	+0.01(+0.05%)
Jan 11, 2019	21.88	21.97	21.86	21.91	14,100	-0.05(-0.23%)
Jan 10, 2019	21.75	21.96	21.75	21.96	4,072	-0.01(-0.05%)
Jan 09, 2019	21.79	21.98	21.76	21.97	22,229	+0.51(+2.38%)
Jan 08, 2019	21.44	21.48	21.29	21.46	19,961	+0.28(+1.32%)
Jan 07, 2019	21.00	21.26	20.97	21.18	4,646	+0.25(+1.19%)
Jan 04, 2019	20.74	20.93	20.74	20.93	82,300	+0.41(+2.00%)
Jan 03, 2019	20.46	20.53	20.30	20.52	535	-0.07(-0.34%)
Jan 02, 2019	20.62	20.67	20.59	20.59	4,116	+0.45(+2.24%)
Dec 31, 2018		20.14	20.14	20.14	254	+0.00(+0.00%)
Dec 28, 2018	20.18	20.39	20.13	20.14	7,700	+0.08(+0.40%)
Dec 27, 2018	19.82	20.06	19.75	20.06	2,772	+0.49(+2.50%)
Dec 26, 2018	19.67	19.67	19.30	19.57	41,846	-0.02(-0.10%)
Dec 24, 2018	19.51	19.59	19.51	19.59	1,700	-0.20(-1.01%)
Dec 21, 2018	20.00	20.03	19.79	19.79	3,400	-0.32(-1.59%)
Dec 20, 2018	20.16	20.16	19.95	20.11	6,463	-0.30(-1.47%)
Dec 19, 2018	20.79	20.81	20.41	20.41	4,256	+0.03(+0.14%)
Dec 18, 2018	20.43	20.51	20.38	20.38	3,536	-0.22(-1.06%)
Dec 17, 2018	20.90	20.90	20.60	20.60	1,580	-0.25(-1.20%)
Dec 14, 2018	21.08	21.10	20.85	20.85	4,200	-0.41(-1.93%)
Dec 13, 2018	21.46	21.47	21.26	21.26	3,323	-0.18(-0.84%)
Dec 12, 2018	21.44	21.44	21.44	21.44	449	+0.40(+1.90%)
Dec 11, 2018	21.04	21.10	21.04	21.04	1,619	-0.00(-0.00%)
Dec 10, 2018	21.21	21.22	21.04	21.04	2,295	-0.45(-2.12%)
Dec 07, 2018	21.61	21.61	21.50	21.50	700	+0.12(+0.54%)
Dec 06, 2018	21.29	21.40	21.20	21.38	18,943	-0.31(-1.41%)
Dec 04, 2018	21.82	21.83	21.69	21.69	22,400	-0.31(-1.40%)
Dec 03, 2018	22.02	22.03	21.99	21.99	1,427	+0.48(+2.25%)
Nov 30, 2018	21.35	21.55	21.35	21.51	1,100	-0.13(-0.60%)
Nov 29, 2018	21.46	21.64	21.46	21.64	1,003	+0.63(+3.00%)
Nov 28, 2018	21.01	21.01	21.01	21.01	217	-0.14(-0.66%)
Nov 27, 2018	21.24	21.27	20.98	21.15	2,052	-0.41(-1.90%)
Nov 26, 2018	21.50	21.56	21.49	21.56	1,203	+0.20(+0.94%)
Nov 23, 2018	21.52	21.52	21.36	21.36	500	-0.14(-0.65%)
Nov 21, 2018		21.50	21.50	21.50	0	+0.44(+2.09%)
Nov 20, 2018	21.11	21.11	20.98	21.06	3,826	-0.53(-2.45%)
Nov 19, 2018	21.67	21.68	21.59	21.59	3,903	-0.27(-1.24%)
Nov 16, 2018	21.95	21.95	21.84	21.86	3,000	+0.04(+0.18%)
Nov 15, 2018	21.84	21.84	21.77	21.82	947	+0.02(+0.09%)
Nov 14, 2018	21.88	21.88	21.80	21.80	588	+0.03(+0.12%)
Nov 13, 2018	22.02	22.03	21.77	21.77	589	-0.12(-0.56%)
Nov 12, 2018	22.11	22.12	21.90	21.90	1,936	-0.17(-0.79%)
Nov 09, 2018	22.33	22.33	21.98	22.07	12,200	-0.60(-2.63%)
Nov 08, 2018	22.80	22.82	22.66	22.67	1,175	-0.16(-0.72%)
Nov 07, 2018	22.95	22.99	22.83	22.83	4,614	+0.09(+0.40%)
Nov 06, 2018	22.84	22.84	22.68	22.74	728	-0.06(-0.27%)
Nov 05, 2018	22.93	22.94	22.70	22.80	9,247	+0.23(+1.02%)
Nov 02, 2018	22.97	22.97	22.57	22.57	283,900	-0.25(-1.10%)
Nov 01, 2018	22.76	22.82	22.76	22.82	1,499	+0.47(+2.13%)
Oct 31, 2018	22.50	22.50	22.28	22.34	1,236	+0.56(+2.59%)
Oct 30, 2018	21.70	21.81	21.69	21.78	1,535	+0.06(+0.28%)
Oct 29, 2018	22.19	22.19	21.62	21.72	1,896	-0.51(-2.29%)
Oct 26, 2018	21.96	22.23	21.96	22.23	700	+0.02(+0.07%)
Oct 25, 2018	22.15	22.21	22.15	22.21	765	+0.10(+0.43%)
Oct 24, 2018	22.82	22.82	22.12	22.12	1,578	-0.61(-2.69%)
Oct 23, 2018	22.51	22.73	22.51	22.73	1,171	-0.46(-1.98%)
Oct 22, 2018	23.08	23.19	23.08	23.19	565	-0.04(-0.17%)
Oct 19, 2018	23.44	23.44	23.22	23.23	1,100	+0.06(+0.26%)
Oct 18, 2018	23.44	23.44	23.17	23.17	10,011	-0.39(-1.66%)
Oct 17, 2018	23.68	23.69	23.56	23.56	3,804	-0.51(-2.12%)
Oct 16, 2018	24.04	24.11	24.04	24.07	1,262	+0.36(+1.52%)
Oct 15, 2018	23.73	23.73	23.71	23.71	609	-0.00(-0.02%)
Oct 12, 2018	23.80	23.80	23.50	23.71	1,700	-0.05(-0.23%)
Oct 11, 2018	23.70	23.77	23.70	23.77	527	+0.01(+0.04%)
Oct 10, 2018	24.22	24.22	23.76	23.76	1,065	-0.83(-3.39%)
Oct 09, 2018	24.55	24.70	24.55	24.59	2,389	-0.14(-0.56%)
Oct 08, 2018	24.72	24.77	24.60	24.73	3,523	-0.08(-0.31%)
Oct 05, 2018	24.91	24.91	24.81	24.81	2,500	-0.23(-0.92%)
Oct 04, 2018	25.36	25.36	24.93	25.04	714	-0.44(-1.73%)
Oct 03, 2018	25.43	25.50	25.43	25.48	3,269	-0.16(-0.62%)
Oct 02, 2018		25.64	25.64	25.64	30	+0.00(+0.00%)
Oct 01, 2018	25.63	25.69	25.63	25.64	3,335	+0.23(+0.91%)
Sep 28, 2018	25.41	25.41	25.41	25.41	300	+0.04(+0.15%)
Sep 27, 2018	25.16	25.37	25.16	25.37	2,569	-0.18(-0.71%)
Sep 26, 2018		25.55	25.55	25.55	83	+0.00(+0.00%)
Sep 25, 2018	25.69	25.69	25.55	25.55	776	+0.05(+0.22%)
Sep 24, 2018	25.63	25.63	25.50	25.50	10,743	-0.02(-0.08%)
Sep 21, 2018	25.51	25.52	25.51	25.52	1,300	+0.16(+0.63%)
Sep 20, 2018	25.32	25.36	25.26	25.36	3,854	+0.18(+0.71%)
Sep 19, 2018	25.18	25.18	25.18	25.18	444	+0.09(+0.34%)
Sep 18, 2018	25.00	25.09	25.00	25.09	1,170	+0.23(+0.94%)
Sep 17, 2018	24.96	25.01	24.86	24.86	2,567	-0.05(-0.20%)
Sep 14, 2018	25.03	25.03	24.91	24.91	800	-0.17(-0.70%)
Sep 13, 2018	25.01	25.11	25.00	25.08	625	+0.05(+0.22%)
Sep 12, 2018	24.83	25.10	24.82	25.03	13,191	+0.38(+1.54%)
Sep 11, 2018	24.39	24.65	24.37	24.65	7,247	+0.19(+0.78%)
Sep 10, 2018	24.65	24.65	24.46	24.46	1,342	+0.05(+0.20%)
Sep 07, 2018	24.15	24.41	24.15	24.41	1,300	+0.05(+0.21%)
Sep 06, 2018	24.36	24.36	24.36	24.36	2,064	-0.21(-0.86%)
Sep 05, 2018		24.57	24.57	24.57	154	+0.00(+0.00%)
Sep 04, 2018	24.93	24.93	24.52	24.57	8,671	-0.70(-2.75%)
Aug 31, 2018		25.27	25.27	25.27	0	-0.30(-1.16%)
Aug 30, 2018	25.47	25.56	25.47	25.56	812	-0.27(-1.06%)
Aug 29, 2018	25.87	25.88	25.83	25.83	6,650	-0.03(-0.10%)
Aug 28, 2018	25.86	25.91	25.86	25.86	8,666	-0.06(-0.23%)
Aug 27, 2018	25.83	25.94	25.83	25.92	2,447	+0.43(+1.69%)
Aug 24, 2018	25.54	25.55	25.49	25.49	1,900	+0.29(+1.14%)
Aug 23, 2018	25.29	25.29	25.20	25.20	613	-0.32(-1.24%)
Aug 22, 2018	25.43	25.55	25.43	25.52	1,286	+0.08(+0.31%)
Aug 21, 2018	25.38	25.44	25.38	25.44	747	+0.20(+0.79%)
Aug 20, 2018	25.20	25.24	25.17	25.24	521	+0.09(+0.36%)
Aug 17, 2018	24.95	25.16	24.95	25.15	600	+0.26(+1.06%)
Aug 16, 2018	24.97	24.97	24.89	24.89	944	+0.21(+0.83%)
Aug 15, 2018	24.81	24.81	24.68	24.68	1,403	-0.72(-2.84%)
Aug 14, 2018	25.46	25.46	25.34	25.40	1,481	+0.11(+0.44%)
Aug 13, 2018	25.32	25.32	25.29	25.29	773	-0.29(-1.13%)
Aug 10, 2018	25.58	25.58	25.58	25.58	400	-0.35(-1.35%)
Aug 09, 2018	25.93	25.93	25.93	25.93	544	+0.28(+1.11%)
Aug 08, 2018	25.65	25.65	25.65	25.65	209	-0.19(-0.75%)
Aug 07, 2018	26.42	26.42	25.84	25.84	161,676	-0.53(-2.01%)
Aug 06, 2018	26.30	26.39	26.30	26.37	1,073	+0.19(+0.71%)
Aug 03, 2018		26.18	26.18	26.18	32	+0.00(+0.00%)
Aug 02, 2018	25.88	26.18	25.88	26.18	2,948	+0.12(+0.48%)
Aug 01, 2018	26.02	26.06	26.01	26.06	54,317	-0.07(-0.27%)
Jul 31, 2018	26.00	26.13	26.00	26.13	12,439	+0.09(+0.35%)
Jul 30, 2018	26.18	26.22	26.04	26.04	666	-0.07(-0.27%)
Jul 27, 2018	26.13	26.13	26.09	26.11	3,500	-0.14(-0.53%)
Jul 26, 2018	26.23	26.25	26.19	26.25	2,382	+0.24(+0.92%)
Jul 25, 2018	25.88	26.01	25.88	26.01	1,240	-0.02(-0.08%)
Jul 24, 2018	26.25	26.26	26.03	26.03	1,440	+0.21(+0.79%)
Jul 23, 2018	25.84	25.88	25.82	25.82	1,656	-0.14(-0.53%)
Jul 20, 2018	26.08	26.08	25.96	25.96	1,820	-0.04(-0.17%)
Jul 19, 2018	25.99	26.02	25.95	26.01	2,547	-0.18(-0.71%)
Jul 18, 2018	26.09	26.22	26.09	26.19	13,442	-0.15(-0.58%)
Jul 17, 2018	26.34	26.34	26.34	26.34	308	-0.15(-0.55%)
Jul 13, 2018		26.49	26.49	26.49	199	+0.04(+0.14%)
Jul 12, 2018	26.37	26.45	26.37	26.45	802	+0.27(+1.03%)
Jul 11, 2018	26.36	26.39	26.12	26.18	2,642	-0.56(-2.09%)
Jul 10, 2018	26.70	26.74	26.68	26.74	850	+0.07(+0.26%)
Jul 09, 2018	26.67	26.67	26.67	26.67	586	+0.37(+1.41%)
Jul 06, 2018	26.01	26.30	26.01	26.30	140,784	+0.34(+1.31%)
Jul 05, 2018	25.93	25.96	25.92	25.96	7,523	+0.06(+0.23%)
Jul 03, 2018		25.90	25.90	25.90	0	+0.03(+0.12%)
Jul 02, 2018	26.02	26.07	25.86	25.87	16,761	-0.31(-1.18%)
Jun 29, 2018	26.00	26.18	26.00	26.18	1,222	+0.56(+2.19%)
Jun 28, 2018	25.62	25.62	25.62	25.62	162	-0.08(-0.31%)
Jun 27, 2018	25.94	26.00	25.70	25.70	10,182	-0.06(-0.23%)
Jun 26, 2018	25.76	25.76	25.76	25.76	542	+0.09(+0.36%)
Jun 25, 2018	25.75	25.77	25.67	25.67	1,475	-0.53(-2.01%)
Jun 22, 2018	26.19	26.19	26.19	26.19	173	+0.29(+1.14%)
Jun 21, 2018	25.91	25.91	25.90	25.90	875	-0.19(-0.73%)
Jun 20, 2018	26.09	26.09	26.09	26.09	1,239	-0.36(-1.34%)
Jun 18, 2018		26.45	26.45	26.45	51	+0.15(+0.55%)
Jun 15, 2018	26.29	26.30	26.28	26.30	2,226	-0.60(-2.23%)
Jun 14, 2018	26.89	26.90	26.89	26.90	1,274	+0.06(+0.23%)
Jun 13, 2018	26.84	26.84	26.84	26.84	315	-0.06(-0.22%)
Jun 12, 2018	26.90	27.01	26.90	26.90	1,471	-0.17(-0.63%)
Jun 11, 2018	27.11	27.11	27.06	27.07	904	-0.04(-0.13%)
Jun 08, 2018	27.03	27.11	26.95	27.11	1,403	-0.01(-0.04%)
Jun 07, 2018	27.12	27.21	27.11	27.11	741	+0.01(+0.05%)
Jun 06, 2018	27.03	27.10	27.03	27.10	135,272	+0.29(+1.09%)
Jun 05, 2018	26.81	26.81	26.81	26.81	229	+0.22(+0.82%)
Jun 04, 2018	26.61	26.62	26.59	26.59	905	-0.01(-0.04%)
Jun 01, 2018	26.69	26.74	26.60	26.60	10,241	-0.25(-0.93%)
May 30, 2018		26.85	26.85	26.85	4	+0.70(+2.68%)
May 29, 2018	26.23	26.23	26.15	26.15	946	-0.35(-1.32%)
May 25, 2018		26.50	26.50	26.50	0	-0.28(-1.05%)
May 24, 2018	26.78	26.78	26.78	26.78	100	-0.11(-0.41%)
May 23, 2018	26.98	26.98	26.86	26.89	1,431	-0.45(-1.65%)
May 21, 2018		27.34	27.34	27.34	11	+0.26(+0.96%)
May 18, 2018	27.10	27.10	27.04	27.08	515	-0.23(-0.82%)
May 17, 2018	27.30	27.30	27.30	27.30	439	+0.41(+1.51%)
May 15, 2018		26.90	26.90	26.90	12	+0.18(+0.67%)
May 11, 2018		26.72	26.72	26.72	1	+0.00(+0.00%)
May 10, 2018	26.61	26.73	26.61	26.72	3,485	+0.36(+1.37%)
May 09, 2018	26.31	26.41	26.31	26.36	11,951	+0.47(+1.82%)
May 08, 2018	26.04	26.04	25.89	25.89	602	-0.33(-1.26%)
May 07, 2018	26.02	26.36	26.02	26.22	20,873	+0.22(+0.85%)
May 04, 2018	26.00	26.00	26.00	26.00	453	+0.16(+0.62%)
May 03, 2018	25.84	25.84	25.84	25.84	445	-0.11(-0.42%)
May 02, 2018	25.95	25.95	25.95	25.95	980	+0.20(+0.78%)
May 01, 2018	25.89	25.89	25.75	25.75	14,196	-0.13(-0.50%)
Apr 30, 2018	26.02	26.02	25.88	25.88	7,634	-0.02(-0.08%)
Apr 27, 2018	25.85	25.90	25.83	25.90	56,874	+0.05(+0.20%)
Apr 25, 2018		25.85	25.85	25.85	173	-0.22(-0.85%)
Apr 18, 2018		26.07	26.07	26.07	294	+0.25(+0.96%)
Apr 16, 2018		25.82	25.82	25.82	42	-0.05(-0.18%)
Apr 13, 2018	25.87	25.87	25.87	25.87	150	-0.05(-0.20%)
Apr 12, 2018	25.77	25.92	25.77	25.92	414	+0.24(+0.93%)
Apr 10, 2018		25.68	25.68	25.68	6	+0.18(+0.70%)
Apr 05, 2018		25.50	25.50	25.50	1	+0.57(+2.30%)
Apr 04, 2018	24.62	24.93	24.46	24.93	979	+0.04(+0.15%)
Apr 03, 2018	24.89	24.89	24.89	24.89	217	+0.45(+1.86%)
Apr 02, 2018	24.48	24.48	24.42	24.43	828	-0.02(-0.06%)
Mar 29, 2018		24.45	24.45	24.45	0	+0.18(+0.74%)
Mar 28, 2018	24.41	24.41	24.27	24.27	2,936	-0.39(-1.58%)
Mar 27, 2018	24.77	24.77	24.66	24.66	407	+0.15(+0.61%)
Mar 26, 2018	24.53	24.55	24.41	24.51	4,648	-0.22(-0.88%)
Mar 23, 2018		24.82	24.82	24.73	181	-0.09(-0.37%)
Mar 22, 2018	24.82	24.82	24.82	24.82	300	-0.35(-1.39%)
Mar 21, 2018	25.17	25.17	25.17	25.17	101	+0.49(+1.99%)
Mar 19, 2018		24.68	24.68	24.68	0	-0.21(-0.84%)
Mar 16, 2018	24.75	24.89	24.75	24.89	700	+0.16(+0.65%)
Mar 15, 2018	24.73	24.73	24.73	24.73	609	-0.17(-0.68%)
Mar 14, 2018	24.90	24.90	24.90	24.90	383	+0.18(+0.73%)
Mar 13, 2018	24.94	24.94	24.70	24.72	4,367	-0.04(-0.16%)
Mar 12, 2018	24.77	24.87	24.67	24.76	24,189	+0.46(+1.89%)
Mar 08, 2018		24.30	24.30	24.30	20,000	-0.32(-1.30%)
Mar 06, 2018		24.62	24.62	24.62	14	+0.18(+0.74%)
Mar 01, 2018		24.44	24.44	24.44	5	-1.04(-4.07%)
Feb 23, 2018		25.48	25.48	25.48	80	+0.08(+0.30%)
Feb 21, 2018		25.40	25.40	25.40	152	+0.00(+0.00%)
Feb 15, 2018		25.40	25.40	25.40	204	+0.40(+1.58%)
Feb 14, 2018	25.00	25.00	25.00	25.00	2,133	+0.40(+1.64%)
Feb 13, 2018	24.60	24.60	24.60	24.60	284	-0.02(-0.08%)
Feb 12, 2018	24.28	24.80	24.28	24.62	22,618	+0.39(+1.61%)
Feb 09, 2018	24.31	24.31	24.23	24.23	707	-0.20(-0.82%)
Feb 08, 2018	24.70	24.70	24.43	24.43	800	-0.52(-2.08%)
Feb 07, 2018		25.03	24.95	24.95	2,947	-0.08(-0.32%)
Feb 06, 2018	24.43	25.03	24.41	25.03	1,489	-0.14(-0.56%)
Feb 05, 2018	25.35	25.38	25.17	25.17	1,546	-0.45(-1.76%)
Feb 02, 2018	26.14	26.14	25.61	25.62	16,949	-1.04(-3.90%)

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.