Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	24.58	24.62	24.52	24.55	3,420	-0.15(-0.61%)
Dec 28, 2018	24.70	24.74	24.66	24.70	28,008	-0.03(-0.11%)
Dec 27, 2018	24.33	24.72	24.33	24.72	10,662	+0.24(+0.99%)
Dec 26, 2018	24.40	24.55	24.40	24.48	12,728	-0.09(-0.38%)
Dec 24, 2018	24.56	24.64	24.51	24.57	6,734	+0.16(+0.67%)
Dec 21, 2018	24.42	24.52	24.41	24.41	3,977	-0.08(-0.33%)
Dec 20, 2018	24.65	24.73	24.43	24.49	7,399	-0.18(-0.74%)
Dec 19, 2018	25.06	25.15	24.65	24.67	3,510	-0.34(-1.35%)
Dec 18, 2018	25.08	25.08	24.94	25.01	10,677	+0.06(+0.26%)
Dec 17, 2018	25.14	25.14	24.95	24.95	726	-0.27(-1.08%)
Dec 14, 2018	25.24	25.27	25.22	25.22	1,612	-0.27(-1.04%)
Dec 13, 2018	25.48	25.48	25.48	25.48	72	-0.04(-0.15%)
Dec 12, 2018	25.55	25.64	25.51	25.52	1,302	+0.09(+0.34%)
Dec 11, 2018	25.42	25.57	25.42	25.43	5,241	-0.02(-0.07%)
Dec 10, 2018	25.61	25.61	25.45	25.45	625	-0.15(-0.58%)
Dec 07, 2018	25.60	25.60	25.60	25.60	429	+0.27(+1.05%)
Dec 06, 2018	24.32	25.45	24.32	25.34	3,590	-0.38(-1.47%)
Dec 04, 2018	25.84	25.84	25.71	25.71	537	-0.36(-1.39%)
Dec 03, 2018	25.86	26.08	25.86	26.08	4,630	+0.23(+0.89%)
Nov 30, 2018	25.81	25.93	25.81	25.84	1,397	+0.02(+0.06%)
Nov 29, 2018	25.82	25.88	25.81	25.83	14,257	+0.03(+0.13%)
Nov 28, 2018	25.44	25.79	25.44	25.79	7,151	+0.44(+1.72%)
Nov 27, 2018	25.34	25.42	25.32	25.36	8,599	-0.01(-0.04%)
Nov 26, 2018	25.40	25.40	25.28	25.37	5,807	+0.20(+0.81%)
Nov 23, 2018	25.16	25.16	25.16	25.16	1,827	-0.22(-0.88%)
Nov 21, 2018		25.39	25.39	25.39	0	+0.11(+0.44%)
Nov 20, 2018	25.37	25.38	25.27	25.27	8,218	-0.46(-1.77%)
Nov 19, 2018	25.73	25.73	25.73	25.73	64	+0.00(+0.00%)
Nov 16, 2018	25.81	25.81	25.73	25.73	3,009	-0.05(-0.21%)
Nov 15, 2018	25.56	25.84	25.56	25.79	6,457	+0.04(+0.15%)
Nov 14, 2018	25.85	25.85	25.75	25.75	699	+0.02(+0.08%)
Nov 13, 2018	25.67	25.83	25.67	25.73	12,781	-0.02(-0.09%)
Nov 12, 2018	25.74	25.75	25.73	25.75	2,477	-0.10(-0.40%)
Nov 09, 2018	25.86	25.90	25.83	25.85	3,332	+0.03(+0.11%)
Nov 08, 2018	25.82	25.82	25.82	25.82	485	-0.14(-0.55%)
Nov 07, 2018	25.85	25.97	25.85	25.97	2,475	+0.16(+0.62%)
Nov 06, 2018	25.86	25.86	25.77	25.81	4,167	+0.11(+0.43%)
Nov 05, 2018	25.69	25.69	25.69	25.69	398	-0.20(-0.75%)
Nov 02, 2018	25.85	25.89	25.84	25.89	859	+0.03(+0.11%)
Nov 01, 2018	25.99	25.99	25.85	25.86	52,564	-0.08(-0.32%)
Oct 31, 2018	25.78	26.10	25.78	25.94	22,651	+0.08(+0.31%)
Oct 30, 2018	25.79	25.86	25.79	25.86	1,530	+0.11(+0.42%)
Oct 29, 2018	25.94	25.94	25.76	25.76	6,954	-0.15(-0.59%)
Oct 26, 2018	25.91	25.91	25.91	25.91	107	-0.00(-0.00%)
Oct 25, 2018	25.72	25.91	25.72	25.91	23,379	+0.14(+0.54%)
Oct 24, 2018	25.77	25.77	25.77	25.77	1,030	-0.18(-0.68%)
Oct 23, 2018	26.10	26.10	25.86	25.94	3,549	-0.00(-0.02%)
Oct 22, 2018	25.95	26.06	25.94	25.95	6,158	-0.06(-0.21%)
Oct 19, 2018	26.12	26.12	26.01	26.01	4,729	+0.04(+0.16%)
Oct 18, 2018	26.06	26.06	25.96	25.96	3,175	-0.01(-0.05%)
Oct 17, 2018	25.96	26.04	25.96	25.98	1,447	-0.02(-0.09%)
Oct 16, 2018	25.96	26.03	25.96	26.00	2,589	-0.04(-0.16%)
Oct 15, 2018	26.18	26.18	26.01	26.04	7,678	-0.03(-0.12%)
Oct 12, 2018	26.03	26.16	26.01	26.08	10,642	-0.15(-0.57%)
Oct 11, 2018	26.35	26.41	26.22	26.22	29,087	-0.51(-1.91%)
Oct 10, 2018	27.10	27.11	26.68	26.74	4,841	-0.65(-2.37%)
Oct 09, 2018	27.32	27.41	27.32	27.38	8,184	+0.06(+0.23%)
Oct 08, 2018	27.32	27.32	27.32	27.32	1,574	-0.01(-0.05%)
Oct 05, 2018	27.31	27.34	27.31	27.34	644	-0.09(-0.31%)
Oct 04, 2018	27.59	27.59	27.40	27.42	1,446	-0.31(-1.12%)
Oct 03, 2018	27.72	27.80	27.72	27.73	3,969	+0.02(+0.08%)
Oct 02, 2018	27.71	27.71	27.70	27.71	3,685	+0.04(+0.16%)
Oct 01, 2018	27.64	27.72	27.64	27.67	4,240	+0.14(+0.51%)
Sep 28, 2018	27.60	27.63	27.53	27.53	19,887	-0.07(-0.27%)
Sep 27, 2018	27.61	27.67	27.60	27.60	4,286	+0.07(+0.24%)
Sep 26, 2018	27.60	27.68	27.54	27.54	27,254	-0.02(-0.08%)
Sep 25, 2018	27.54	27.56	27.54	27.56	5,443	-0.05(-0.19%)
Sep 24, 2018	27.59	27.67	27.50	27.61	4,146	-0.11(-0.40%)
Sep 21, 2018	27.68	27.72	27.68	27.72	539	+0.05(+0.19%)
Sep 20, 2018	27.59	27.73	27.59	27.67	4,669	+0.19(+0.68%)
Sep 19, 2018	27.49	27.52	27.47	27.48	1,246	+0.03(+0.09%)
Sep 18, 2018	27.44	27.52	27.44	27.45	5,591	+0.08(+0.29%)
Sep 17, 2018	27.42	27.43	27.37	27.37	1,906	-0.16(-0.59%)
Sep 14, 2018	27.55	27.55	27.50	27.54	6,581	+0.04(+0.13%)
Sep 13, 2018	27.55	27.55	27.46	27.50	8,156	+0.14(+0.51%)
Sep 12, 2018	27.38	27.43	27.36	27.36	2,098	-0.05(-0.17%)
Sep 11, 2018	27.30	27.41	27.30	27.41	3,602	+0.06(+0.21%)
Sep 10, 2018	27.38	27.38	27.28	27.35	3,719	+0.10(+0.37%)
Sep 07, 2018	27.34	27.34	27.22	27.25	2,913	-0.05(-0.17%)
Sep 06, 2018	27.26	27.35	27.24	27.30	2,818	-0.06(-0.20%)
Sep 05, 2018	27.37	27.39	27.35	27.35	1,374	-0.04(-0.14%)
Sep 04, 2018	27.31	27.42	27.25	27.39	11,395	-0.04(-0.13%)
Aug 31, 2018		27.42	27.42	27.42	0	-0.12(-0.44%)
Aug 30, 2018	27.50	27.58	27.50	27.55	4,059	-0.07(-0.27%)
Aug 29, 2018	27.37	27.62	27.37	27.62	2,866	+0.14(+0.52%)
Aug 28, 2018	27.37	27.56	27.37	27.48	1,558	+0.00(+0.00%)
Aug 27, 2018	27.24	27.48	27.24	27.48	2,303	+0.21(+0.77%)
Aug 24, 2018	27.26	27.27	27.23	27.27	1,726	+0.12(+0.44%)
Aug 23, 2018	27.15	27.15	27.15	27.15	217	+0.01(+0.02%)
Aug 22, 2018	27.22	27.23	27.14	27.14	4,703	-0.06(-0.22%)
Aug 21, 2018	27.19	27.27	27.19	27.20	2,356	+0.06(+0.22%)
Aug 20, 2018	27.05	27.15	27.01	27.14	7,122	+0.13(+0.46%)
Aug 17, 2018	26.98	27.02	26.92	27.02	2,805	+0.06(+0.22%)
Aug 16, 2018	26.91	27.05	26.91	26.96	4,962	+0.18(+0.69%)
Aug 15, 2018	26.70	26.84	26.70	26.77	11,776	-0.23(-0.86%)
Aug 14, 2018	26.97	27.01	26.96	27.01	654	+0.18(+0.67%)
Aug 13, 2018	26.97	26.97	26.83	26.83	3,155	-0.05(-0.19%)
Aug 10, 2018	26.97	26.97	26.75	26.88	3,128	-0.22(-0.82%)
Aug 09, 2018	27.10	27.10	27.10	27.10	749	+0.05(+0.17%)
Aug 08, 2018	27.05	27.05	27.05	27.05	244	-0.04(-0.14%)
Aug 07, 2018	27.09	27.13	27.08	27.09	1,973	+0.08(+0.30%)
Aug 06, 2018	26.91	27.05	26.91	27.01	2,686	+0.12(+0.46%)
Aug 03, 2018	26.72	26.89	26.72	26.89	4,963	+0.08(+0.29%)
Aug 02, 2018	26.62	26.87	26.61	26.81	11,936	+0.10(+0.39%)
Aug 01, 2018	26.69	26.81	26.64	26.71	6,403	-0.04(-0.14%)
Jul 31, 2018	26.64	26.80	26.64	26.74	4,620	+0.09(+0.33%)
Jul 30, 2018	26.65	26.68	26.61	26.66	3,335	-0.09(-0.35%)
Jul 27, 2018	26.82	26.82	26.66	26.75	12,407	-0.17(-0.62%)
Jul 26, 2018	26.86	26.95	26.86	26.91	4,411	+0.30(+1.11%)
Jul 25, 2018	26.62	26.62	26.62	26.62	494	-0.11(-0.40%)
Jul 24, 2018	26.56	26.79	26.56	26.73	1,829	+0.08(+0.31%)
Jul 23, 2018	26.59	26.64	26.59	26.64	2,156	+0.00(+0.02%)
Jul 20, 2018	26.65	26.65	26.59	26.64	910	+0.01(+0.05%)
Jul 19, 2018	26.64	26.64	26.62	26.62	597	-0.05(-0.17%)
Jul 18, 2018	26.61	26.69	26.61	26.67	1,278	+0.02(+0.09%)
Jul 17, 2018	26.61	26.65	26.61	26.65	638	+0.06(+0.24%)
Jul 16, 2018	26.52	26.58	26.51	26.58	1,354	-0.03(-0.11%)
Jul 13, 2018	26.50	26.61	26.49	26.61	2,216	+0.13(+0.49%)
Jul 12, 2018	26.41	26.57	26.40	26.48	2,006	+0.10(+0.36%)
Jul 11, 2018	26.33	26.39	26.31	26.39	1,312	-0.00(-0.01%)
Jul 10, 2018	26.40	26.41	26.36	26.39	3,834	+0.07(+0.26%)
Jul 09, 2018	26.10	26.34	26.10	26.32	1,961	+0.16(+0.60%)
Jul 06, 2018	26.03	26.20	26.03	26.16	5,189	+0.18(+0.68%)
Jul 05, 2018	25.94	25.99	25.94	25.99	1,531	+0.17(+0.65%)
Jul 03, 2018		25.82	25.82	25.82	0	-0.01(-0.03%)
Jul 02, 2018	25.72	25.85	25.72	25.83	2,006	-0.06(-0.24%)
Jun 29, 2018	25.85	25.96	25.85	25.89	9,091	+0.01(+0.03%)
Jun 28, 2018	25.72	25.88	25.72	25.88	26,701	-0.12(-0.44%)
Jun 27, 2018	25.98	26.03	25.91	26.00	2,353	-0.13(-0.50%)
Jun 22, 2018		26.13	26.13	26.13	4	-0.02(-0.09%)
Jun 21, 2018	26.14	26.15	26.14	26.15	954	-0.11(-0.41%)
Jun 20, 2018	26.26	26.26	26.26	26.26	704	+0.10(+0.39%)
Jun 19, 2018	26.14	26.15	26.14	26.15	771	-0.11(-0.41%)
Jun 18, 2018	26.24	26.30	26.12	26.26	4,001	-0.08(-0.30%)
Jun 15, 2018		26.37	26.27	26.34	2,964	-0.05(-0.18%)
Jun 14, 2018	26.52	26.52	26.37	26.39	1,493	-0.01(-0.05%)
Jun 13, 2018	26.47	26.47	26.40	26.40	2,878	-0.02(-0.07%)
Jun 12, 2018	26.54	26.54	26.42	26.42	11,712	-0.01(-0.03%)
Jun 11, 2018	26.40	26.44	26.40	26.43	4,678	+0.10(+0.37%)
Jun 08, 2018	26.33	26.33	26.33	26.33	454	+0.03(+0.12%)
Jun 07, 2018	26.37	26.37	26.30	26.30	5,046	-0.01(-0.03%)
Jun 06, 2018	26.21	26.31	26.21	26.31	4,405	+0.06(+0.21%)
Jun 05, 2018	26.22	26.26	26.22	26.25	2,009	+0.03(+0.11%)

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.