Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	27245	27282	26720	26864	3,889,987	-333.70(-1.23%)
Jul 30, 2019	27145	27224	27070	27198	2,932,452	-23.30(-0.09%)
Jul 29, 2019	27192	27276	27178	27221	2,593,161	+28.90(+0.11%)
Jul 26, 2019	27166	27214	27123	27192	2,431,989	+51.40(+0.19%)
Jul 25, 2019	27247	27298	27062	27141	2,440,217	-129.00(-0.47%)
Jul 24, 2019	27262	27291	27191	27270	2,458,811	-79.20(-0.29%)
Jul 23, 2019	27232	27369	27205	27349	2,507,974	+177.30(+0.65%)
Jul 22, 2019	27174	27228	27089	27172	2,269,499	+17.70(+0.07%)
Jul 19, 2019	27246	27343	27146	27154	2,876,919	-68.80(-0.25%)
Jul 18, 2019	27192	27267	27069	27223	2,188,217	+3.20(+0.01%)
Jul 17, 2019	27321	27343	27218	27220	1,967,759	-115.80(-0.42%)
Jul 16, 2019	27349	27399	27290	27336	2,259,987	-23.60(-0.09%)
Jul 15, 2019	27365	27365	27294	27359	1,997,250	+27.20(+0.10%)
Jul 12, 2019	27140	27334	27135	27332	2,483,864	+243.90(+0.90%)
Jul 11, 2019	26950	27088	26916	27088	2,523,045	+227.90(+0.85%)
Jul 10, 2019	26852	26983	26813	26860	2,079,899	+76.70(+0.29%)
Jul 09, 2019	26725	26808	26666	26784	2,183,303	-22.60(-0.08%)
Jul 08, 2019	26836	26839	26745	26806	2,142,901	-116.00(-0.43%)
Jul 05, 2019	26868	26951	26733	26922	1,921,713	-43.90(-0.16%)
Jul 03, 2019		26966	26966	26966	0	+179.30(+0.67%)
Jul 02, 2019	26720	26788	26633	26787	2,192,690	+69.30(+0.26%)
Jul 01, 2019	26806	26891	26616	26717	2,853,502	+117.40(+0.44%)
Jun 28, 2019	26606	26638	26522	26600	4,993,483	+73.40(+0.28%)
Jun 27, 2019	26524	26607	26465	26527	2,469,298	-10.20(-0.04%)
Jun 26, 2019	26599	26660	26536	26537	2,743,385	-11.40(-0.04%)
Jun 25, 2019	26732	26752	26528	26548	2,821,632	-179.30(-0.67%)
Jun 24, 2019	26728	26806	26723	26728	2,323,892	+8.40(+0.03%)
Jun 21, 2019	26749	26907	26706	26719	4,855,622	-34.10(-0.13%)
Jun 20, 2019	26665	26799	26540	26753	2,781,652	+249.20(+0.94%)
Jun 19, 2019	26490	26570	26415	26504	2,409,471	+38.50(+0.15%)
Jun 18, 2019	26229	26527	26228	26466	2,734,859	+353.00(+1.35%)
Jun 17, 2019	26108	26166	26050	26112	1,994,959	+22.90(+0.09%)
Jun 14, 2019	26076	26162	25988	26090	2,080,240	-17.20(-0.07%)
Jun 13, 2019	26037	26147	25996	26107	2,133,970	+102.00(+0.39%)
Jun 12, 2019	26040	26082	25959	26005	2,236,918	-43.70(-0.17%)
Jun 11, 2019	26181	26249	25999	26048	2,534,868	-14.20(-0.05%)
Jun 10, 2019	26090	26211	26054	26063	2,492,762	+78.80(+0.30%)
Jun 07, 2019	25769	26073	25769	25984	2,630,110	+263.20(+1.02%)
Jun 06, 2019	25567	25800	25518	25721	2,480,681	+181.10(+0.71%)
Jun 05, 2019	25451	25545	25374	25540	2,626,583	+207.40(+0.82%)
Jun 04, 2019	24963	25344	24963	25332	2,816,882	+512.40(+2.06%)
Jun 03, 2019	24830	24935	24681	24820	3,282,351	+4.80(+0.02%)
May 31, 2019	25046	25046	24813	24815	2,922,314	-354.90(-1.41%)
May 30, 2019	25140	25218	25067	25170	2,152,444	+43.50(+0.17%)
May 29, 2019	25232	25232	24938	25126	2,989,304	-221.40(-0.87%)
May 28, 2019	25348	25348	25348	25348	3,648,459	-237.90(-0.93%)
May 24, 2019		25586	25586	25586	0	+95.20(+0.37%)
May 23, 2019	25658	25658	25328	25490	3,169,373	-286.10(-1.11%)
May 22, 2019	25818	25878	25755	25777	2,417,553	-100.70(-0.39%)
May 21, 2019	25782	25898	25780	25877	2,608,735	+197.40(+0.77%)
May 20, 2019	25655	25752	25561	25680	2,795,569	-84.10(-0.33%)
May 17, 2019	25720	25949	25658	25764	2,837,569	-98.70(-0.38%)
May 16, 2019	25692	25958	25692	25863	3,209,551	+214.70(+0.84%)
May 15, 2019	25400	25725	25342	25648	2,707,163	+115.90(+0.45%)
May 14, 2019	25384	25689	25384	25532	2,915,744	+207.10(+0.82%)
May 13, 2019	25568	25568	25222	25325	3,612,353	-617.40(-2.38%)
May 10, 2019	25764	26019	25470	25942	2,945,753	+114.00(+0.44%)
May 09, 2019	25879	25885	25517	25828	3,347,648	-138.90(-0.53%)
May 08, 2019	25934	26118	25889	25967	2,764,183	+2.20(+0.01%)
May 07, 2019	26277	26277	25790	25965	3,349,568	-473.40(-1.79%)
May 06, 2019	26161	26476	26034	26438	2,830,215	-66.40(-0.25%)
May 03, 2019	26379	26535	26370	26505	2,489,040	+197.10(+0.75%)
May 02, 2019	26407	26455	26180	26308	2,876,114	-122.30(-0.46%)
May 01, 2019	26639	26689	26426	26430	3,038,471	-162.80(-0.61%)
Apr 30, 2019	26595	26614	26420	26593	3,403,171	+38.50(+0.14%)
Apr 29, 2019	26560	26602	26521	26554	2,794,460	+11.10(+0.04%)
Apr 26, 2019	26455	26544	26393	26543	3,172,883	+81.20(+0.31%)
Apr 25, 2019	26426	26536	26310	26462	2,967,276	-135.00(-0.51%)
Apr 24, 2019	26653	26681	26583	26597	2,833,743	-59.30(-0.22%)
Apr 23, 2019	26514	26696	26504	26656	3,116,907	+145.30(+0.55%)
Apr 22, 2019	26511	26553	26459	26511	2,325,713	-48.40(-0.18%)
Apr 18, 2019		26560	26560	26560	0	+110.00(+0.42%)
Apr 17, 2019	26468	26501	26392	26450	3,677,757	-3.20(-0.01%)
Apr 16, 2019	26482	26531	26397	26453	3,023,426	+67.90(+0.26%)
Apr 15, 2019	26408	26425	26316	26385	2,506,216	-27.50(-0.10%)
Apr 12, 2019	26358	26437	26310	26412	3,699,078	+269.20(+1.03%)
Apr 11, 2019	26188	26230	26063	26143	2,116,768	-14.10(-0.05%)
Apr 10, 2019	26174	26210	26101	26157	2,031,251	+6.60(+0.03%)
Apr 09, 2019	26244	26246	26103	26151	2,444,075	-190.40(-0.72%)
Apr 08, 2019	26313	26345	26246	26341	2,293,796	-84.00(-0.32%)
Apr 05, 2019	26428	26488	26371	26425	2,295,515	+40.40(+0.15%)
Apr 04, 2019	26213	26399	26213	26385	2,330,441	+166.50(+0.64%)
Apr 03, 2019	26238	26282	26138	26218	2,719,753	+39.00(+0.15%)
Apr 02, 2019	26214	26221	26122	26179	2,509,354	-79.30(-0.30%)
Apr 01, 2019	26075	26281	26072	26258	2,955,666	+329.70(+1.27%)
Mar 29, 2019	25827	25949	25772	25929	3,006,174	+211.20(+0.82%)
Mar 28, 2019	25693	25743	25577	25718	2,371,733	+91.90(+0.36%)
Mar 27, 2019	25676	25758	25425	25626	2,703,448	-32.10(-0.13%)
Mar 26, 2019	25650	25796	25545	25658	3,051,077	+140.90(+0.55%)
Mar 25, 2019	25491	25603	25372	25517	3,031,183	+14.50(+0.06%)
Mar 22, 2019	25845	25877	25501	25502	3,865,080	-460.20(-1.77%)
Mar 21, 2019	25688	26010	25658	25962	3,352,542	+216.80(+0.84%)
Mar 20, 2019	25868	25930	25671	25746	3,219,844	-141.70(-0.55%)
Mar 19, 2019	25988	26110	25815	25887	3,422,521	-26.70(-0.10%)
Mar 18, 2019	25802	25925	25786	25914	3,031,736	+65.20(+0.25%)
Mar 15, 2019	25721	25928	25650	25849	6,169,077	+139.00(+0.54%)
Mar 14, 2019	25692	25753	25621	25710	3,027,908	+7.00(+0.03%)
Mar 13, 2019	25637	25776	25571	25703	3,314,101	+148.20(+0.58%)
Mar 12, 2019	25555	25555	25555	25555	3,177,341	-96.20(-0.38%)
Mar 11, 2019	25208	25662	25208	25651	3,097,923	+200.70(+0.79%)
Mar 08, 2019	25347	25466	25252	25450	2,704,961	-23.00(-0.09%)
Mar 07, 2019	25645	25645	25353	25473	2,891,441	-200.30(-0.78%)
Mar 06, 2019	25819	25838	25634	25674	2,562,499	-133.10(-0.52%)
Mar 05, 2019	25829	25877	25726	25807	2,522,631	-13.10(-0.05%)
Mar 04, 2019	26122	26156	25612	25820	2,955,058	-206.60(-0.79%)
Mar 01, 2019	26020	26144	25914	26026	2,898,878	+110.30(+0.43%)
Feb 28, 2019	25984	26029	25897	25916	3,385,213	-69.20(-0.27%)
Feb 27, 2019	25996	26040	25877	25985	2,547,753	-72.80(-0.28%)
Feb 26, 2019	26052	26155	25966	26058	2,570,032	-33.90(-0.13%)
Feb 25, 2019	26126	26241	26081	26092	2,802,119	+60.10(+0.23%)
Feb 22, 2019	25906	26053	25906	26032	2,783,034	+181.20(+0.70%)
Feb 21, 2019	25922	25939	25762	25851	2,550,492	-103.80(-0.40%)
Feb 20, 2019	25872	25986	25846	25954	2,858,968	+63.10(+0.24%)
Feb 19, 2019	25850	25961	25820	25891	2,784,693	+8.10(+0.03%)
Feb 15, 2019		25883	25883	25883	0	+443.80(+1.74%)
Feb 14, 2019	25461	25559	25308	25439	3,114,897	-103.90(-0.41%)
Feb 13, 2019	25481	25626	25481	25543	2,608,313	+117.50(+0.46%)
Feb 12, 2019	25152	25459	25152	25426	2,781,148	+372.70(+1.49%)
Feb 11, 2019	25143	25197	25009	25053	2,416,957	-53.20(-0.21%)
Feb 08, 2019	25042	25106	24883	25106	2,482,095	-63.20(-0.25%)
Feb 07, 2019	25266	25314	25000	25170	2,954,630	-220.80(-0.87%)
Feb 06, 2019	25372	25439	25312	25390	2,475,945	-21.20(-0.08%)
Feb 05, 2019	25288	25427	25288	25412	3,106,524	+172.10(+0.68%)
Feb 04, 2019	25062	25240	24978	25239	2,985,422	+175.50(+0.70%)
Feb 01, 2019	25025	25193	24982	25064	3,720,902	+64.20(+0.26%)
Jan 31, 2019	24954	25050	24842	25000	5,073,460	-15.20(-0.06%)
Jan 30, 2019	24826	25110	24791	25015	3,973,317	+434.90(+1.77%)
Jan 29, 2019	24520	24675	24504	24580	3,308,652	+51.80(+0.21%)
Jan 28, 2019	24597	24597	24324	24528	3,471,653	-209.00(-0.84%)
Jan 25, 2019	24687	24860	24677	24737	3,768,944	+184.00(+0.75%)
Jan 24, 2019	24580	24626	24423	24553	3,201,695	-22.40(-0.09%)
Jan 23, 2019	24577	24701	24307	24576	3,185,985	+171.10(+0.70%)
Jan 22, 2019	24608	24608	24244	24404	3,384,827	-301.80(-1.22%)
Jan 18, 2019		24706	24706	24706	0	+336.20(+1.38%)
Jan 17, 2019	24147	24474	24089	24370	2,885,877	+162.90(+0.67%)
Jan 16, 2019	24140	24289	24120	24207	3,028,335	+141.60(+0.59%)
Jan 15, 2019	23914	24099	23888	24066	2,915,749	+155.80(+0.65%)
Jan 14, 2019	23880	23965	23765	23910	2,775,581	-86.10(-0.36%)
Jan 11, 2019	23940	23996	23798	23996	2,626,475	-6.00(-0.02%)
Jan 10, 2019	23811	24015	23703	24002	3,381,454	+122.80(+0.51%)
Jan 09, 2019	23844	23985	23777	23879	3,245,743	+91.70(+0.39%)
Jan 08, 2019	23680	23865	23581	23787	3,174,231	+256.10(+1.09%)
Jan 07, 2019	23474	23688	23302	23531	3,342,039	+98.10(+0.42%)
Jan 04, 2019	22895	23519	22895	23433	3,960,157	+747.00(+3.29%)
Jan 03, 2019	23176	23176	22638	22686	4,242,385	-660.00(-2.83%)
Jan 02, 2019	23059	23414	22929	23346	3,215,669	+18.70(+0.08%)
Dec 31, 2018		23328	23328	23328	0	+265.10(+1.15%)
Dec 28, 2018	23214	23382	22981	23062	3,365,098	-76.40(-0.33%)
Dec 27, 2018	22629	23139	22267	23139	4,079,415	+260.40(+1.14%)
Dec 26, 2018	21858	22879	21712	22878	4,330,786	+1086.20(+4.98%)
Dec 24, 2018		21792	21792	21792	0	-653.20(-2.91%)
Dec 21, 2018	22872	23255	22396	22445	9,005,145	-414.20(-1.81%)
Dec 20, 2018	23224	23282	22644	22860	5,766,996	-464.10(-1.99%)
Dec 19, 2018	23693	24057	23163	23324	5,035,486	-351.90(-1.49%)
Dec 18, 2018	23769	23928	23516	23676	4,080,705	+82.60(+0.35%)
Dec 17, 2018	23987	24088	23457	23593	4,667,400	-507.50(-2.11%)
Dec 14, 2018	24408	24431	24034	24100	4,169,433	-496.90(-2.02%)
Dec 13, 2018	24576	24741	24473	24597	2,999,725	+70.10(+0.29%)
Dec 12, 2018	24509	24828	24509	24527	3,443,286	+157.10(+0.64%)
Dec 11, 2018	24720	24791	24221	24370	3,429,626	-53.10(-0.22%)
Dec 10, 2018	24361	24501	23881	24423	3,896,906	+34.40(+0.14%)
Dec 07, 2018	24919	25096	24285	24389	3,982,311	-558.80(-2.24%)
Dec 06, 2018	24737	24951	24242	24948	4,716,879	-79.40(-0.32%)
Dec 04, 2018		25027	25027	25027	0	-799.30(-3.09%)
Dec 03, 2018	25780	25980	25670	25826	3,884,828	+287.90(+1.13%)
Nov 30, 2018	25307	25550	25251	25538	4,822,494	+199.70(+0.79%)
Nov 29, 2018	25344	25479	25203	25339	3,051,059	-27.60(-0.11%)
Nov 28, 2018	24833	25369	24833	25366	3,621,609	+617.70(+2.50%)
Nov 27, 2018	24557	24751	24416	24749	3,082,494	+108.50(+0.44%)
Nov 26, 2018	24364	24673	24364	24640	3,062,762	+354.30(+1.46%)
Nov 23, 2018	24336	24409	24269	24286	1,559,426	-178.80(-0.73%)
Nov 21, 2018		24465	24465	24465	0	-0.90(-0.00%)
Nov 20, 2018	24619	24707	24369	24466	4,459,197	-551.80(-2.21%)
Nov 19, 2018	25393	25393	24901	25017	3,580,933	-395.80(-1.56%)
Nov 16, 2018	25242	25510	25148	25413	3,544,612	+123.90(+0.49%)
Nov 15, 2018	25062	25355	24788	25289	3,927,543	+208.80(+0.83%)
Nov 14, 2018	25388	25501	24936	25080	3,842,435	-206.00(-0.81%)
Nov 13, 2018	25321	25511	25194	25286	3,396,946	-100.70(-0.40%)
Nov 12, 2018	25959	25967	25340	25387	3,469,054	-602.10(-2.32%)
Nov 09, 2018	26149	26162	25883	25989	3,244,536	-201.90(-0.77%)
Nov 08, 2018	26140	26278	26082	26191	2,956,475	+10.90(+0.04%)
Nov 07, 2018	25788	26200	25766	26180	3,617,846	+545.30(+2.13%)
Nov 06, 2018	25453	25652	25445	25635	2,654,528	+173.30(+0.68%)
Nov 05, 2018	25262	25507	25262	25462	3,347,425	+190.90(+0.76%)
Nov 02, 2018	25444	25579	25079	25271	4,294,800	-109.90(-0.43%)
Nov 01, 2018	25142	25396	25108	25381	3,839,727	+264.90(+1.05%)
Oct 31, 2018	25009	25337	25009	25116	4,489,313	+241.20(+0.97%)
Oct 30, 2018	24482	24907	24416	24875	4,700,489	+431.70(+1.77%)
Oct 29, 2018	24819	25041	24122	24443	4,438,462	-245.40(-0.99%)
Oct 26, 2018	24770	24916	24445	24688	5,053,140	-296.30(-1.19%)
Oct 25, 2018	24736	25104	24646	24985	4,396,696	+401.20(+1.63%)
Oct 24, 2018	25173	25306	24533	24583	4,964,020	-608.00(-2.41%)
Oct 23, 2018	25038	25308	24769	25191	4,364,330	-126.00(-0.50%)
Oct 22, 2018	25492	25561	25236	25317	3,149,411	-126.90(-0.50%)
Oct 19, 2018	25421	25609	25350	25444	3,508,087	+64.90(+0.26%)
Oct 18, 2018	25646	25692	25236	25379	3,280,185	-327.30(-1.27%)
Oct 17, 2018	25706	25810	25479	25707	2,982,114	-91.70(-0.36%)
Oct 16, 2018	25352	25818	25352	25798	3,058,019	+547.80(+2.17%)
Oct 15, 2018	25332	25482	25244	25251	2,873,232	-89.40(-0.35%)
Oct 12, 2018	25408	25468	25001	25340	3,975,146	+287.20(+1.15%)
Oct 11, 2018	25518	25684	24900	25053	5,228,765	-545.90(-2.13%)
Oct 10, 2018	26442	26442	25594	25599	4,381,983	-831.90(-3.15%)
Oct 09, 2018	26469	26540	26324	26431	2,825,611	-56.20(-0.21%)
Oct 08, 2018	26399	26529	26223	26487	2,730,219	+39.70(+0.15%)
Oct 05, 2018	26633	26676	26302	26447	2,671,027	-180.40(-0.68%)
Oct 04, 2018	26784	26794	26472	26628	2,895,956	-200.90(-0.75%)
Oct 03, 2018	26834	26952	26789	26828	2,801,318	+54.50(+0.20%)
Oct 02, 2018	26649	26825	26628	26774	2,582,902	+122.70(+0.46%)
Oct 01, 2018	26598	26738	26596	26651	2,383,248	+192.90(+0.73%)
Sep 28, 2018	26408	26516	26384	26458	2,640,279	+18.40(+0.07%)
Sep 27, 2018	26418	26557	26380	26440	2,263,534	+54.60(+0.21%)
Sep 26, 2018	26537	26606	26349	26385	2,626,155	-106.90(-0.40%)
Sep 25, 2018	26602	26635	26476	26492	2,341,149	-69.90(-0.26%)
Sep 24, 2018	26705	26710	26549	26562	2,548,542	-181.40(-0.68%)
Sep 21, 2018	26726	26769	26680	26744	6,576,196	+86.50(+0.32%)
Sep 20, 2018	26519	26698	26519	26657	2,604,809	+251.20(+0.95%)
Sep 19, 2018	26288	26464	26281	26406	2,513,289	+158.80(+0.61%)
Sep 18, 2018	26076	26317	26076	26247	2,429,970	+184.90(+0.71%)
Sep 17, 2018	26152	26184	26030	26062	2,302,265	-92.60(-0.35%)
Sep 14, 2018	26170	26211	26068	26155	2,286,397	+8.70(+0.03%)
Sep 13, 2018	26084	26192	26067	26146	2,608,009	+147.10(+0.57%)
Sep 12, 2018	25989	26146	25929	25999	2,827,723	+27.80(+0.11%)
Sep 11, 2018	25841	26020	25754	25971	2,659,614	+114.00(+0.44%)
Sep 10, 2018	25992	26040	25854	25857	2,521,720	-59.40(-0.23%)
Sep 07, 2018	25951	26003	25818	25916	2,813,452	-79.40(-0.31%)
Sep 06, 2018	25973	26074	25881	25996	2,623,810	+20.90(+0.08%)
Sep 05, 2018	25920	26011	25871	25975	2,892,138	+22.50(+0.09%)
Sep 04, 2018	25916	25972	25806	25952	2,545,955	-12.30(-0.05%)
Aug 31, 2018		25965	25965	25965	0	-22.10(-0.09%)
Aug 30, 2018	26099	26104	25935	25987	2,404,423	-137.70(-0.53%)
Aug 29, 2018	26082	26168	26035	26125	2,149,558	+60.60(+0.23%)
Aug 28, 2018	26093	26122	26038	26064	2,114,692	+14.40(+0.06%)
Aug 27, 2018	25883	26068	25883	26050	2,205,107	+259.30(+1.01%)
Aug 24, 2018	25689	25826	25689	25790	2,003,254	+133.30(+0.52%)
Aug 23, 2018	25715	25763	25608	25657	2,132,745	-76.60(-0.30%)
Aug 22, 2018	25825	25836	25722	25734	2,004,767	-88.70(-0.34%)
Aug 21, 2018	25787	25889	25785	25822	2,416,225	+63.60(+0.25%)
Aug 20, 2018	25728	25790	25716	25759	2,485,728	+89.40(+0.35%)
Aug 17, 2018	25551	25728	25522	25669	2,841,559	+110.60(+0.43%)
Aug 16, 2018	25295	25607	25295	25559	3,424,347	+396.30(+1.57%)
Aug 15, 2018	25235	25235	24966	25162	2,958,083	-137.50(-0.54%)
Aug 14, 2018	25216	25340	25202	25300	2,192,110	+112.20(+0.45%)
Aug 13, 2018	25327	25381	25154	25188	2,199,934	-125.40(-0.50%)
Aug 10, 2018	25401	25401	25223	25313	2,344,834	-196.10(-0.77%)
Aug 09, 2018	25590	25613	25493	25509	2,149,688	-74.60(-0.29%)
Aug 08, 2018	25616	25634	25558	25584	2,177,743	-45.10(-0.18%)
Aug 07, 2018	25552	25693	25552	25629	2,399,091	+126.70(+0.50%)
Aug 06, 2018	25437	25540	25381	25502	2,389,915	+39.60(+0.16%)
Aug 03, 2018	25360	25468	25325	25463	2,390,209	+136.40(+0.54%)
Aug 02, 2018	25256	25360	25120	25326	3,076,990	-7.60(-0.03%)

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.