Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		22.67	22.67	22.67	0	+0.00(+0.00%)
Aug 30, 2018	22.89	22.89	22.67	22.67	575	-0.28(-1.24%)
Aug 29, 2018	22.95	22.95	22.95	22.95	558	+0.20(+0.90%)
Aug 28, 2018		22.75	22.75	22.75	0	+0.00(+0.00%)
Aug 27, 2018	22.66	22.80	22.66	22.75	1,159	+0.07(+0.32%)
Aug 24, 2018	22.67	22.68	22.67	22.68	223	+0.03(+0.14%)
Aug 23, 2018	22.65	22.65	22.65	22.65	85	+0.00(+0.00%)
Aug 22, 2018	22.62	22.65	22.58	22.65	969	+0.02(+0.09%)
Aug 21, 2018	22.63	22.63	22.63	22.63	126	+0.28(+1.25%)
Aug 20, 2018	22.35	22.35	22.35	22.35	20	+0.00(+0.00%)
Aug 17, 2018	22.39	22.39	22.35	22.35	2,122	-0.06(-0.28%)
Aug 16, 2018	22.39	22.48	22.35	22.41	16,363	+0.08(+0.37%)
Aug 15, 2018	22.33	22.33	22.33	22.33	6	+0.00(+0.00%)
Aug 14, 2018		22.33	22.33	22.33	0	+0.00(+0.00%)
Aug 13, 2018	22.32	22.33	22.32	22.33	527	-0.47(-2.07%)
Aug 10, 2018		22.80	22.80	22.80	0	+0.00(+0.00%)
Aug 09, 2018	22.80	22.80	22.80	22.80	3	+0.00(+0.00%)
Aug 08, 2018		22.80	22.80	22.80	0	+0.00(+0.00%)
Aug 07, 2018	22.80			22.80	139	+0.00(+0.00%)
Aug 06, 2018	22.80	22.80	22.80	22.80	507	-0.42(-1.83%)
Aug 03, 2018	23.23	23.23	23.23	23.23	111	+0.00(+0.00%)
Aug 02, 2018	23.23			23.23	182	+0.00(+0.00%)
Aug 01, 2018	23.23	23.23	23.23	23.23	10	+0.00(+0.00%)
Jul 31, 2018		23.23	23.23	23.23	0	+0.00(+0.00%)
Jul 30, 2018		23.23	23.23	23.23	0	+0.00(+0.00%)
Jul 27, 2018	23.23	23.23	23.23	23.23	111	+0.00(+0.00%)
Jul 25, 2018		23.23	23.23	23.23	171	+0.30(+1.29%)
Jul 24, 2018	22.93	22.93	22.93	22.93	222	+0.19(+0.83%)
Jul 23, 2018	22.74	22.74	22.74	22.74	298	-0.04(-0.16%)
Jul 16, 2018		22.78	22.78	22.78	22	+0.03(+0.12%)
Jul 13, 2018	22.59	22.75	22.59	22.75	922	+0.08(+0.35%)
Jul 12, 2018	22.59	22.67	22.59	22.67	1,582	-0.37(-1.62%)
Jul 09, 2018		23.05	23.05	23.05	0	+0.44(+1.94%)
Jul 06, 2018	22.61	22.61	22.61	22.61	445	+0.20(+0.88%)
Jul 05, 2018	22.41	22.41	22.41	22.41	340	-0.13(-0.56%)
Jun 29, 2018		22.54	22.54	22.54	0	+0.19(+0.85%)
Jun 28, 2018	22.34	22.35	22.34	22.35	1,671	-0.52(-2.27%)
Jun 22, 2018		22.87	22.87	22.87	27	+0.05(+0.20%)
Jun 20, 2018		22.82	22.82	22.82	0	-0.04(-0.16%)
Jun 19, 2018	22.86	22.86	22.86	22.86	492	-0.29(-1.24%)
Jun 18, 2018	23.15	23.15	23.08	23.14	4,428	-0.31(-1.34%)
Jun 13, 2018		23.46	23.46	23.46	3	+0.16(+0.68%)
Jun 12, 2018	23.51	23.51	23.30	23.30	593	-0.29(-1.25%)
Jun 11, 2018	23.59	23.59	23.59	23.59	112	+0.15(+0.65%)
Jun 08, 2018	23.43	23.44	23.43	23.44	300	-0.27(-1.13%)
Jun 06, 2018		23.71	23.71	23.71	0	+0.33(+1.42%)
Jun 04, 2018		23.38	23.38	23.38	5	+0.15(+0.67%)
May 31, 2018		23.22	23.22	23.22	2	+0.27(+1.20%)
May 29, 2018		22.95	22.95	22.95	3	-0.08(-0.35%)
May 24, 2018		23.03	23.03	23.03	0	-0.14(-0.62%)
May 23, 2018	23.19	23.19	23.17	23.17	1,015	-0.18(-0.77%)
May 22, 2018	23.35	23.35	23.35	23.35	346	+0.25(+1.09%)
May 18, 2018		23.10	23.10	23.10	101	-0.24(-1.04%)
May 17, 2018	23.38	23.38	23.34	23.34	598	+0.20(+0.85%)
May 08, 2018		23.15	23.15	23.15	102	+0.08(+0.35%)
May 07, 2018	23.10	23.10	23.06	23.06	742	-0.03(-0.11%)
May 03, 2018		23.09	23.09	23.09	7	-0.23(-1.00%)
May 02, 2018	23.10	23.32	23.10	23.32	1,064	+0.09(+0.39%)
Apr 30, 2018		23.23	23.23	23.23	25	+0.20(+0.85%)
Apr 26, 2018		23.04	23.04	23.04	252	+0.24(+1.05%)
Apr 25, 2018	22.81	22.89	22.73	22.80	3,300	-0.12(-0.53%)
Apr 24, 2018	22.92	22.92	22.92	22.92	135	-0.08(-0.35%)
Apr 23, 2018	23.17	23.17	22.99	23.00	4,153	-0.33(-1.42%)
Apr 19, 2018		23.33	23.33	23.33	2	+0.01(+0.04%)
Apr 17, 2018		23.33	23.33	23.33	3	+0.05(+0.20%)
Apr 12, 2018		23.28	23.28	23.28	2	-0.09(-0.38%)
Apr 11, 2018	23.33	23.39	23.33	23.37	3,615	+0.11(+0.46%)
Apr 09, 2018		23.26	23.26	23.26	110	+0.39(+1.70%)
Apr 06, 2018	22.83	22.91	22.83	22.87	3,050	-0.27(-1.17%)
Apr 03, 2018		23.14	23.14	23.14	2	+0.09(+0.37%)
Mar 29, 2018		23.06	23.06	23.06	67	+0.06(+0.24%)
Mar 26, 2018		23.00	23.00	23.00	6	-0.05(-0.23%)
Mar 23, 2018	23.06	23.06	23.06	23.06	501	-0.56(-2.39%)
Mar 21, 2018		23.62	23.62	23.62	45	+0.08(+0.33%)
Mar 20, 2018	23.50	23.62	23.50	23.54	7,545	+0.05(+0.23%)
Mar 19, 2018	23.49	23.49	23.49	23.49	447	-0.11(-0.45%)
Mar 16, 2018	23.59	23.59	23.59	23.59	1,491	+0.16(+0.69%)
Mar 15, 2018	23.50	23.50	23.43	23.43	606	-0.26(-1.10%)
Mar 14, 2018	23.91	23.91	23.66	23.69	8,507	+0.06(+0.23%)
Mar 13, 2018	23.91	23.91	23.64	23.64	943	+0.52(+2.24%)
Mar 07, 2018		23.12	23.12	23.12	2	-0.14(-0.61%)
Mar 06, 2018	23.26	23.26	23.26	23.26	236	+0.29(+1.28%)
Mar 02, 2018		22.97	22.97	22.97	240	-0.22(-0.96%)
Feb 28, 2018		23.19	23.19	23.19	70	-0.41(-1.75%)
Feb 26, 2018		23.60	23.60	23.60	3	+0.31(+1.34%)
Feb 23, 2018	23.29	23.29	23.29	23.29	212	-0.11(-0.45%)
Feb 21, 2018		23.40	23.40	23.40	3	+0.19(+0.82%)
Feb 20, 2018	23.06	23.25	23.06	23.21	609	+0.44(+1.93%)
Feb 14, 2018		22.77	22.77	22.77	0	-0.04(-0.16%)
Feb 13, 2018	22.46	22.80	22.46	22.80	947	+0.22(+0.95%)
Feb 12, 2018	22.64	22.64	22.59	22.59	775	+0.67(+3.06%)
Feb 09, 2018	21.96	21.96	21.92	21.92	1,511	-0.41(-1.84%)
Feb 08, 2018	22.54	22.65	22.33	22.33	852	-0.48(-2.12%)
Feb 07, 2018		23.03	22.81	22.81	1,709	-0.44(-1.89%)
Feb 06, 2018	23.23	23.25	22.94	23.25	1,066	-0.21(-0.92%)
Feb 05, 2018		23.47	23.83	23.47	845	-0.36(-1.50%)
Feb 02, 2018	23.81	23.83	23.81	23.83	424	-0.13(-0.53%)
Jan 30, 2018		23.95	23.95	23.95	27	-0.29(-1.21%)
Jan 25, 2018		24.25	24.25	24.25	51	+0.07(+0.27%)
Jan 24, 2018	24.19	24.20	24.18	24.18	775	+0.18(+0.73%)
Jan 23, 2018	24.00	24.00	24.00	24.00	189	-0.04(-0.16%)
Jan 22, 2018	24.04	24.04	24.04	24.04	120	+0.25(+1.04%)
Jan 19, 2018	23.80	23.80	23.80	23.80	135	+0.06(+0.27%)
Jan 17, 2018		23.73	23.73	23.73	2	-0.10(-0.42%)
Jan 12, 2018		23.83	23.83	23.83	81	+0.20(+0.86%)
Jan 11, 2018	23.63	23.63	23.63	23.63	586	-0.04(-0.15%)
Jan 10, 2018	23.55	23.66	23.55	23.66	1,864	+0.04(+0.15%)
Jan 09, 2018	23.62	23.63	23.62	23.63	628	-0.09(-0.37%)
Jan 08, 2018	23.57	23.72	23.57	23.72	892	+0.23(+0.98%)
Jan 04, 2018		23.49	23.49	23.49	39	+0.15(+0.65%)
Jan 03, 2018	23.33	23.33	23.33	23.33	665	+0.15(+0.64%)
Dec 29, 2017		23.18	23.18	23.18	127	+0.01(+0.05%)
Dec 28, 2017	23.27	23.27	23.13	23.17	904	+0.14(+0.61%)
Dec 26, 2017		23.03	23.03	23.03	46	+0.16(+0.71%)
Dec 22, 2017	22.87	22.87	22.87	22.87	205	-0.15(-0.67%)
Dec 21, 2017	22.87	23.04	22.87	23.02	4,129	+0.10(+0.45%)
Dec 20, 2017	22.92	22.92	22.92	22.92	233	+0.07(+0.32%)
Dec 18, 2017		22.85	22.85	22.85	16	+0.07(+0.31%)
Dec 15, 2017	22.82	22.82	22.78	22.78	7,697	+0.09(+0.39%)
Dec 14, 2017	22.69	22.69	22.69	22.69	885	+0.10(+0.45%)
Dec 08, 2017		22.59	22.59	22.59	61	+0.26(+1.15%)
Dec 07, 2017	22.33	22.33	22.33	22.33	116	-0.07(-0.32%)
Dec 06, 2017	22.40	22.40	22.40	22.40	329	-0.10(-0.46%)
Dec 04, 2017		22.50	22.50	22.50	65	-0.23(-1.03%)
Dec 01, 2017	22.58	22.74	22.58	22.74	649	+0.05(+0.22%)
Nov 30, 2017	22.69	22.69	22.69	22.69	122	-0.01(-0.03%)
Nov 29, 2017	22.63	22.70	22.63	22.70	997	-0.11(-0.50%)
Nov 28, 2017	22.78	22.64	22.64	22.81	481	+0.17(+0.75%)
Nov 22, 2017		22.64	22.64	22.64	24	+0.11(+0.50%)
Nov 21, 2017	22.53	22.53	22.53	22.53	168	+0.03(+0.15%)
Nov 20, 2017	22.49	22.49	22.49	22.49	200	+0.00(+0.00%)
Nov 17, 2017	22.49	22.49	22.49	22.49	396	-0.09(-0.38%)
Nov 16, 2017	22.53	22.58	22.53	22.58	1,074	+0.09(+0.40%)
Nov 14, 2017		22.49	22.49	22.49	3	-0.23(-1.00%)
Nov 13, 2017	22.76	22.76	22.70	22.71	1,786	+0.02(+0.10%)
Nov 10, 2017	22.69	22.69	22.69	22.69	271	-0.06(-0.25%)
Nov 09, 2017	22.75	22.75	22.75	22.75	141	+0.03(+0.15%)
Nov 08, 2017	22.60	22.71	22.59	22.71	3,211	+0.14(+0.61%)
Nov 07, 2017	22.62	22.62	22.57	22.58	649	+0.07(+0.32%)
Nov 06, 2017	22.54	22.54	22.50	22.50	1,056	+0.06(+0.29%)
Nov 03, 2017	22.46	22.46	22.44	22.44	5,187	+0.02(+0.08%)
Nov 02, 2017	22.38	22.42	22.38	22.42	1,103	+0.08(+0.34%)
Nov 01, 2017	22.36	22.36	22.35	22.35	1,173	+0.09(+0.42%)
Oct 31, 2017	22.23	22.27	22.23	22.25	6,054	+0.14(+0.62%)
Oct 30, 2017	22.12	22.20	22.12	22.12	1,146	-0.17(-0.77%)
Oct 19, 2017		22.29	22.29	22.29	61	-0.10(-0.46%)
Oct 18, 2017	22.39	22.39	22.39	22.39	166	+0.03(+0.11%)
Oct 16, 2017		22.36	22.36	22.36	0	+0.17(+0.77%)
Oct 13, 2017	22.21	22.21	22.19	22.19	640	+0.01(+0.04%)
Oct 12, 2017	22.18	22.18	22.18	22.18	420	+0.20(+0.90%)
Oct 10, 2017		21.99	21.99	21.99	2	+0.09(+0.39%)
Oct 06, 2017		21.90	21.90	21.90	93	-0.04(-0.20%)
Oct 05, 2017	21.94	21.94	21.90	21.94	787	+0.25(+1.14%)
Oct 04, 2017	21.70	21.70	21.70	21.70	346	-0.18(-0.82%)
Oct 03, 2017	21.87	21.87	21.87	21.87	2,278	-0.11(-0.51%)
Oct 02, 2017	21.90	21.99	21.89	21.99	1,792	+0.15(+0.67%)
Sep 29, 2017	21.84	21.87	21.84	21.84	6,687	+0.25(+1.15%)
Sep 28, 2017	21.59	21.59	21.59	21.59	233	-0.11(-0.51%)
Sep 26, 2017				21.70	166	-0.04(-0.20%)
Sep 25, 2017	21.75	21.75	21.75	21.75	776	+0.04(+0.20%)
Sep 22, 2017	21.73	21.73	21.70	21.70	948	-0.13(-0.59%)
Sep 21, 2017	21.83	21.83	21.83	21.83	383	-0.27(-1.20%)
Sep 18, 2017				22.10	1	-0.03(-0.15%)
Sep 12, 2017		22.13	22.13	22.13	0	+0.03(+0.16%)
Sep 11, 2017	21.93	22.10	21.93	22.10	376	+0.39(+1.79%)

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.