Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	25.05	25.28	25.05	25.13	11,732	+0.16(+0.64%)
Apr 29, 2019	24.88	25.09	24.88	24.97	37,730	+0.14(+0.56%)
Apr 26, 2019	24.68	24.83	24.68	24.83	8,523	+0.15(+0.61%)
Apr 25, 2019	24.59	24.79	24.58	24.68	12,805	+0.01(+0.04%)
Apr 24, 2019	24.68	24.69	24.62	24.67	10,966	-0.11(-0.44%)
Apr 23, 2019	24.68	24.93	24.68	24.78	8,410	+0.03(+0.14%)
Apr 18, 2019		24.75	24.75	24.75	0	+0.00(+0.02%)
Apr 17, 2019	24.93	24.93	24.74	24.74	19,198	-0.07(-0.28%)
Apr 16, 2019	24.78	24.81	24.73	24.81	20,464	+0.15(+0.61%)
Apr 15, 2019	24.83	24.83	24.65	24.66	1,987	-0.14(-0.56%)
Apr 12, 2019	24.96	24.98	24.72	24.80	40,913	+0.00(+0.00%)
Apr 11, 2019	24.83	24.83	24.80	24.80	24,424	-0.04(-0.16%)
Apr 10, 2019	24.73	24.84	24.73	24.84	17,528	+0.09(+0.36%)
Apr 09, 2019	24.73	24.85	24.72	24.75	2,702	-0.08(-0.32%)
Apr 08, 2019	24.90	24.93	24.83	24.83	5,077	-0.10(-0.40%)
Apr 05, 2019	24.53	24.93	24.53	24.93	3,710	+0.10(+0.38%)
Apr 04, 2019	24.92	24.93	24.84	24.84	9,742	-0.10(-0.38%)
Apr 03, 2019	25.04	25.07	24.91	24.93	9,507	+0.24(+0.97%)
Apr 02, 2019	24.80	24.92	24.69	24.69	3,837	-0.42(-1.67%)
Apr 01, 2019	24.88	25.11	24.88	25.11	2,135	+0.37(+1.49%)
Mar 29, 2019	24.44	24.86	24.44	24.74	2,306	+0.06(+0.24%)
Mar 28, 2019	24.46	25.11	24.45	24.68	4,061	-0.23(-0.92%)
Mar 27, 2019	24.58	24.91	24.58	24.91	1,134	+0.37(+1.50%)
Mar 22, 2019		24.54	24.54	24.54	0	-0.07(-0.29%)
Mar 21, 2019		24.61	24.61	24.61	90	+0.00(+0.00%)
Mar 20, 2019	25.28	25.28	24.61	24.61	763	-0.67(-2.63%)
Mar 19, 2019	25.28	25.28	25.28	25.28	493	-0.13(-0.51%)
Mar 18, 2019	25.32	25.53	25.32	25.41	1,756	+0.08(+0.32%)
Mar 15, 2019	25.32	25.33	25.32	25.33	2,707	+0.13(+0.51%)
Mar 14, 2019	24.79	25.43	24.79	25.20	1,576	-0.13(-0.51%)
Mar 12, 2019		25.33	25.33	25.33	0	+0.00(+0.00%)
Mar 11, 2019	25.33	25.33	25.33	25.33	182	+0.26(+1.03%)
Mar 08, 2019	25.86	25.91	25.03	25.07	3,309	-0.61(-2.37%)
Mar 07, 2019		25.68	25.68	25.68	43	+0.00(+0.00%)
Mar 06, 2019		25.68	25.68	25.68	52	+0.00(+0.00%)
Mar 05, 2019		25.68	25.68	25.68	21	+0.00(+0.00%)
Mar 04, 2019	25.68	25.91	25.58	25.68	9,465	+0.10(+0.39%)
Mar 01, 2019	25.57	25.63	25.52	25.58	17,749	+0.00(+0.00%)
Feb 28, 2019	25.58	25.63	25.49	25.58	14,895	-0.03(-0.12%)
Feb 27, 2019	25.20	25.63	25.20	25.61	5,760	+0.18(+0.71%)
Feb 26, 2019	25.58	25.63	25.04	25.43	42,637	-0.10(-0.39%)
Feb 25, 2019	25.68	25.68	25.48	25.53	97,880	+0.15(+0.59%)
Feb 22, 2019	25.03	25.79	24.93	25.38	268,245	+1.61(+6.75%)
Feb 21, 2019	22.97	23.77	22.92	23.77	1,165	+1.14(+5.02%)
Feb 20, 2019	23.85	23.85	22.64	22.64	687	-0.53(-2.28%)
Feb 19, 2019	22.30	23.17	22.30	23.17	2,699	+0.87(+3.89%)
Feb 15, 2019	22.30	22.30	22.30	22.30	100	+0.03(+0.13%)
Feb 14, 2019	22.27	22.27	22.27	22.27	220	-0.15(-0.67%)
Feb 13, 2019	23.15	23.15	22.42	22.42	255	+0.40(+1.81%)
Feb 12, 2019		22.02	22.02	22.02	11	+0.00(+0.00%)
Feb 11, 2019	22.02	22.02	22.02	22.02	131	-0.62(-2.73%)
Feb 08, 2019	22.64	22.64	22.64	22.64	601	+0.68(+3.09%)
Feb 07, 2019		21.96	21.96	21.96	3	+0.00(+0.00%)
Feb 06, 2019	21.96	22.70	21.96	21.96	2,497	+0.03(+0.14%)
Feb 05, 2019	21.96	21.96	21.93	21.93	10,685	+0.00(+0.00%)
Feb 04, 2019	21.89	21.93	21.89	21.93	263	+0.06(+0.27%)
Feb 01, 2019	21.87	21.87	21.87	21.87	200	-0.16(-0.73%)
Jan 31, 2019	22.37	23.94	21.93	22.03	1,221	+0.22(+1.01%)
Jan 30, 2019	22.07	22.07	21.81	21.81	9,335	-0.13(-0.60%)
Jan 29, 2019	21.70	21.94	21.70	21.94	4,829	+0.24(+1.10%)
Jan 28, 2019	21.70	21.70	21.70	21.70	756	-0.17(-0.76%)
Jan 25, 2019		21.87	21.87	21.87	1	+0.00(+0.00%)
Jan 23, 2019		21.87	21.87	21.87	0	+0.00(+0.00%)
Jan 22, 2019	21.87	21.87	21.87	21.87	857	+0.63(+2.95%)
Jan 18, 2019	21.87	21.87	21.24	21.24	3,118	+0.00(+0.00%)
Jan 17, 2019	21.24	21.35	21.24	21.24	473	+0.02(+0.09%)
Jan 16, 2019		21.23	21.23	21.22	194	-0.00(-0.01%)
Jan 15, 2019	21.23	21.23	21.23	21.23	271	-0.05(-0.22%)
Jan 14, 2019		21.27	21.27	21.27	29	+0.00(+0.00%)
Jan 11, 2019	21.37	21.37	21.27	21.27	3,621	-0.10(-0.47%)
Jan 10, 2019	21.48	21.48	21.37	21.37	529	+0.00(+0.00%)
Jan 09, 2019		21.37	21.37	21.37	10	+0.00(+0.00%)
Jan 08, 2019	21.49	22.02	20.98	21.37	25,006	-0.32(-1.49%)
Jan 07, 2019	21.70	21.70	21.70	21.70	100	+0.42(+1.99%)
Jan 04, 2019	21.62	21.62	21.27	21.27	1,307	-0.14(-0.67%)
Jan 03, 2019	21.78	21.78	21.42	21.42	211	+0.11(+0.53%)
Jan 02, 2019		21.30	21.30	21.30	1	+0.00(+0.00%)
Dec 31, 2018	21.68	22.17	21.30	21.30	3,420	+0.07(+0.33%)
Dec 28, 2018	21.38	21.52	21.00	21.23	2,313	-0.93(-4.22%)
Dec 27, 2018	22.17	22.17	22.17	22.17	1,136	+0.09(+0.39%)
Dec 26, 2018	21.69	22.17	21.69	22.08	614	-0.09(-0.39%)
Dec 24, 2018	21.29	22.17	21.27	22.17	6,236	+1.89(+9.31%)
Dec 21, 2018	20.28	20.28	20.28	20.28	301	-1.31(-6.08%)
Dec 20, 2018	21.58	21.59	21.58	21.59	284	+1.50(+7.47%)
Dec 19, 2018	20.09	20.09	20.09	20.09	152	-0.01(-0.04%)
Dec 18, 2018	20.10	20.10	20.10	20.10	306	-2.22(-9.94%)
Dec 17, 2018		22.32	22.32	22.32	41	+0.00(+0.00%)
Dec 14, 2018	22.33	22.35	22.32	22.32	402	+0.70(+3.22%)
Dec 13, 2018	20.88	21.72	20.88	21.62	1,806	+1.02(+4.94%)
Dec 12, 2018	20.88	20.88	20.60	20.60	627	-1.29(-5.90%)
Dec 11, 2018	23.41	23.41	21.90	21.90	2,654	-1.76(-7.45%)
Dec 10, 2018		23.66	23.66	23.66	30	+0.00(+0.00%)
Dec 07, 2018	23.66	23.76	23.66	23.66	3,420	+0.00(+0.00%)
Dec 06, 2018	23.75	23.75	23.66	23.66	325	-0.23(-0.96%)
Dec 04, 2018	23.89	23.89	23.89	23.89	301	+0.23(+0.97%)
Dec 03, 2018		23.66	23.66	23.66	42	+0.00(+0.00%)
Nov 30, 2018	23.66	24.11	23.66	23.66	4,225	+0.00(+0.00%)
Nov 29, 2018		23.66	23.66	23.66	27	+0.00(+0.00%)
Nov 28, 2018	23.66	23.91	23.66	23.66	1,520	+0.00(+0.00%)
Nov 26, 2018		23.66	23.66	23.66	0	+0.00(+0.00%)
Nov 23, 2018	23.66	23.66	23.66	23.66	603	-0.07(-0.28%)
Nov 21, 2018		23.73	23.73	23.73	0	+0.02(+0.07%)
Nov 20, 2018		23.71	23.71	23.71	13	+0.00(+0.00%)
Nov 19, 2018		23.71	23.71	23.71	1	+0.00(+0.00%)
Nov 16, 2018		23.71	23.71	23.71	98	+0.00(+0.00%)
Nov 15, 2018		23.71	23.71	23.71	59	+0.00(+0.00%)
Nov 14, 2018	23.71	23.71	23.71	23.71	146	-0.20(-0.83%)
Nov 13, 2018		23.91	23.91	23.91	65	+0.00(+0.00%)
Nov 12, 2018		23.91	23.91	23.91	87	+0.00(+0.00%)
Nov 09, 2018	23.91	23.91	23.91	23.91	502	-0.35(-1.45%)
Nov 08, 2018	24.73	24.73	24.26	24.26	534	+0.35(+1.48%)
Nov 05, 2018		23.91	23.91	23.91	0	-0.45(-1.84%)
Nov 02, 2018		24.35	24.35	24.35	60	+0.00(+0.00%)
Nov 01, 2018		24.35	24.35	24.35	0	+0.07(+0.29%)
Oct 31, 2018	23.54	24.29	23.54	24.29	672	+0.64(+2.73%)
Oct 30, 2018	23.66	24.33	23.64	23.64	6,460	+0.05(+0.21%)
Oct 26, 2018		23.59	23.59	23.59	0	+0.00(+0.00%)
Oct 25, 2018	23.59	23.59	23.59	23.59	162	-0.50(-2.06%)
Oct 24, 2018	24.24	24.38	24.04	24.09	4,974	-0.15(-0.61%)
Oct 23, 2018	24.14	24.24	24.14	24.24	341	+0.15(+0.62%)
Oct 22, 2018		24.09	24.09	24.09	29	+0.00(+0.00%)
Oct 19, 2018	25.77	25.77	24.09	24.09	2,925	-1.68(-6.50%)
Oct 18, 2018	25.87	25.92	25.67	25.76	3,547	-0.21(-0.80%)
Oct 17, 2018		25.97	25.97	25.97	44	+0.00(+0.00%)
Oct 16, 2018	25.97	25.97	25.97	25.97	386	+0.15(+0.58%)
Oct 15, 2018	25.82	25.82	25.82	25.82	334	+0.00(+0.00%)
Oct 12, 2018	25.82	25.82	25.82	25.82	706	-0.13(-0.50%)
Oct 11, 2018	25.82	25.95	25.82	25.95	922	+0.03(+0.12%)
Oct 10, 2018	25.86	25.92	25.86	25.92	454	+0.10(+0.38%)
Oct 09, 2018	25.82	25.90	25.82	25.82	4,131	+0.00(+0.00%)
Oct 08, 2018	25.82	25.82	25.82	25.82	173	+0.00(+0.00%)
Oct 05, 2018	26.02	26.12	25.82	25.82	2,421	-0.20(-0.76%)
Oct 04, 2018		26.02	26.02	26.02	25	+0.00(+0.00%)
Oct 03, 2018	26.02	26.02	26.02	26.02	598	+0.00(+0.00%)
Oct 01, 2018		26.02	26.02	26.02	0	+0.00(+0.00%)
Sep 28, 2018	26.02	26.05	26.02	26.02	807	+0.00(+0.00%)
Sep 27, 2018		26.02	26.02	26.02	54	+0.00(+0.00%)
Sep 26, 2018	26.03	26.07	26.02	26.02	1,044	-0.84(-3.14%)
Sep 25, 2018		26.86	26.86	26.86	119	+0.00(+0.00%)
Sep 24, 2018		26.86	26.86	26.86	42	+0.00(+0.00%)
Sep 21, 2018	26.02	26.86	26.02	26.86	9,180	+0.66(+2.53%)
Sep 20, 2018	26.02	26.20	26.02	26.20	1,662	+0.18(+0.69%)
Sep 19, 2018	26.02	26.02	26.02	26.02	474	+0.00(+0.00%)
Sep 18, 2018	26.03	26.03	26.02	26.02	638	-0.10(-0.38%)
Sep 17, 2018	26.02	26.12	25.83	26.12	985	+0.10(+0.38%)
Sep 14, 2018	26.02	26.03	26.02	26.02	1,715	-0.05(-0.19%)
Sep 13, 2018	26.02	26.07	26.02	26.07	638	+0.05(+0.19%)
Sep 12, 2018	26.12	26.12	26.02	26.02	408	+0.05(+0.19%)
Sep 11, 2018	26.07	26.07	25.97	25.97	4,137	-0.10(-0.38%)
Sep 10, 2018	26.07	26.09	26.07	26.07	1,352	-0.05(-0.19%)
Sep 06, 2018		26.12	26.12	26.12	0	+0.10(+0.38%)
Sep 05, 2018	25.97	26.02	25.97	26.02	1,441	+0.01(+0.04%)
Sep 04, 2018	26.01	26.01	25.97	26.01	1,502	+0.04(+0.15%)
Aug 31, 2018		25.97	25.97	25.97	0	+0.00(+0.00%)
Aug 30, 2018		25.97	25.97	25.97	60	+0.00(+0.00%)
Aug 29, 2018	25.98	25.98	25.97	25.97	2,959	+0.00(+0.00%)
Aug 28, 2018		25.97	25.97	25.97	173	+0.00(+0.00%)
Aug 27, 2018	26.12	26.12	25.97	25.97	1,222	+0.00(+0.00%)
Aug 24, 2018		25.97	25.97	25.97	32	+0.00(+0.00%)
Aug 23, 2018		25.97	25.97	25.97	0	+0.00(+0.00%)
Aug 22, 2018	25.97	25.97	25.97	25.97	533	-0.00(-0.00%)
Aug 21, 2018	25.97	25.97	25.97	25.97	1,060	-0.33(-1.24%)
Aug 20, 2018	26.30	26.30	26.30	26.30	449	+0.37(+1.41%)
Aug 17, 2018	25.93	25.93	25.93	25.93	201	+0.02(+0.08%)
Aug 16, 2018		25.91	25.91	25.91	71	+0.00(+0.00%)
Aug 15, 2018		25.91	25.91	25.91	28	-0.00(-0.01%)
Aug 14, 2018	25.91	25.91	25.91	25.91	369	+0.09(+0.36%)
Aug 10, 2018		25.82	25.82	25.82	0	+0.00(+0.00%)
Aug 08, 2018		25.82	25.82	25.82	0	+0.00(+0.00%)
Aug 07, 2018		25.82	25.82	25.82	136	+0.00(+0.00%)
Aug 06, 2018	25.82	25.82	25.82	25.82	395	+0.00(+0.00%)
Aug 03, 2018		25.82	25.82	25.82	30	+0.00(+0.00%)
Aug 02, 2018	25.82	25.82	25.82	25.82	205	+0.07(+0.27%)
Aug 01, 2018	25.75	25.75	25.75	25.75	162	-0.13(-0.50%)
Jul 31, 2018	25.75	26.01	25.75	25.88	3,250	+0.13(+0.50%)
Jul 30, 2018	25.75	25.75	25.75	25.75	102	+0.00(+0.00%)
Jul 27, 2018	25.75	25.75	25.75	25.75	101	-0.00(-0.00%)
Jul 26, 2018	25.75	25.76	25.75	25.75	1,267	+0.00(+0.00%)
Jul 24, 2018		25.75	25.75	25.75	0	+0.00(+0.00%)
Jul 23, 2018	25.75	25.75	25.75	25.75	305	+0.00(+0.00%)
Jul 20, 2018	25.75	25.75	25.60	25.75	3,763	+0.00(+0.00%)
Jul 19, 2018	25.75	25.75	25.75	25.75	177	+0.00(+0.00%)
Jul 12, 2018		25.75	25.75	25.75	75	-0.45(-1.74%)
Jul 11, 2018	25.75	26.21	25.75	26.21	536	+0.45(+1.77%)
Jul 10, 2018	25.75	25.75	25.75	25.75	114	-0.00(-0.00%)
Jul 05, 2018		25.75	25.75	25.75	9	-0.42(-1.62%)
Jul 03, 2018		26.18	26.18	26.18	0	-0.06(-0.23%)
Jul 02, 2018	25.75	26.24	25.75	26.24	1,314	+0.46(+1.77%)
Jun 27, 2018		25.78	25.78	25.78	125	+0.47(+1.87%)
Jun 25, 2018		25.31	25.31	25.31	77	+0.00(+0.00%)
Jun 22, 2018	25.57	25.57	25.31	25.31	2,601	-0.07(-0.29%)
Jun 21, 2018		25.65	25.36	25.38	3,311	-0.27(-1.06%)
Jun 20, 2018	25.70	25.97	25.65	25.65	1,393	+0.15(+0.58%)
Jun 19, 2018	25.31	26.00	25.29	25.51	4,409	+0.04(+0.16%)
Jun 18, 2018	25.85	26.25	25.31	25.47	4,303	-0.78(-2.98%)
Jun 15, 2018		26.25	25.70	26.25	1,655	+0.54(+2.12%)
Jun 14, 2018	26.20	26.20	25.70	25.70	1,066	-0.65(-2.48%)
Jun 13, 2018	26.35	26.45	26.35	26.36	3,082	-0.02(-0.09%)
Jun 12, 2018	26.30	26.38	26.30	26.38	534	+0.08(+0.31%)
Jun 08, 2018		26.30	26.30	26.30	157	-0.04(-0.15%)
Jun 07, 2018	26.17	26.34	26.02	26.34	1,635	+0.63(+2.46%)
Jun 06, 2018	25.75	25.91	25.70	25.70	3,495	-0.06(-0.23%)
Jun 05, 2018	26.34	26.34	25.76	25.76	402	-0.58(-2.21%)
Jun 04, 2018	26.20	26.35	26.20	26.35	2,410	+0.17(+0.64%)
Jun 01, 2018	25.80	26.18	25.79	26.18	3,418	+0.22(+0.84%)
May 31, 2018	25.17	25.96	25.17	25.96	749	+0.96(+3.84%)
May 30, 2018	25.00	25.00	25.00	25.00	202	-0.78(-3.03%)
May 29, 2018	25.18	25.96	25.18	25.78	5,063	+0.11(+0.42%)
May 25, 2018		25.67	25.67	25.67	0	-0.62(-2.37%)
May 24, 2018	25.75	26.30	25.70	26.30	8,551	+0.49(+1.92%)
May 23, 2018	25.56	26.05	25.51	25.80	30,943	+0.28(+1.08%)
May 22, 2018	25.28	25.52	25.28	25.52	3,757	-0.55(-2.12%)
May 21, 2018	25.22	26.08	25.10	26.08	4,755	-0.12(-0.45%)
May 18, 2018	26.20	26.20	26.20	26.20	1,162	-0.04(-0.15%)
May 17, 2018	26.10	26.24	26.10	26.24	3,273	+1.31(+5.28%)
May 16, 2018	24.80	25.50	24.76	24.92	3,737	-1.18(-4.51%)
May 15, 2018	26.10	26.15	26.10	26.10	2,530	-0.04(-0.15%)
May 14, 2018	26.10	26.14	26.10	26.14	1,170	+0.04(+0.15%)
May 10, 2018		26.10	26.10	26.10	27	+0.04(+0.15%)
May 09, 2018	25.75	26.06	25.46	26.06	7,778	+0.60(+2.37%)
May 08, 2018	25.31	25.46	25.14	25.46	4,068	-0.53(-2.05%)

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.