Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	25.02	25.23	25.02	25.19	107,613	+0.25(+1.02%)
Jul 30, 2018	25.18	25.27	24.89	24.94	138,165	-0.28(-1.11%)
Jul 27, 2018	25.54	25.56	25.10	25.22	75,820	-0.28(-1.10%)
Jul 26, 2018	25.48	25.58	25.41	25.50	96,335	+0.01(+0.03%)
Jul 25, 2018	25.37	25.52	25.23	25.49	64,237	+0.15(+0.59%)
Jul 24, 2018	25.53	25.54	25.24	25.34	91,331	-0.10(-0.41%)
Jul 23, 2018	25.45	25.47	25.27	25.45	103,887	+0.04(+0.14%)
Jul 20, 2018	25.40	25.47	25.37	25.41	80,040	-0.09(-0.34%)
Jul 19, 2018	25.47	25.53	25.32	25.50	111,807	-0.01(-0.03%)
Jul 18, 2018	25.30	25.51	25.30	25.51	66,060	+0.13(+0.52%)
Jul 17, 2018	25.17	25.40	25.17	25.38	60,871	+0.17(+0.66%)
Jul 16, 2018	25.27	25.32	25.15	25.21	51,934	-0.05(-0.21%)
Jul 13, 2018	25.31	25.34	25.23	25.26	54,425	+0.00(+0.00%)
Jul 12, 2018	25.16	25.27	25.02	25.26	61,575	+0.24(+0.94%)
Jul 11, 2018	25.14	25.17	24.98	25.03	63,080	-0.24(-0.93%)
Jul 10, 2018	25.23	25.32	25.17	25.26	103,044	+0.01(+0.03%)
Jul 09, 2018	25.06	25.25	25.06	25.25	142,239	+0.30(+1.19%)
Jul 06, 2018	24.75	24.97	24.70	24.96	114,156	+0.29(+1.17%)
Jul 05, 2018	24.51	24.72	24.51	24.67	55,400	+0.19(+0.79%)
Jul 03, 2018		24.48	24.48	24.48	0	-0.09(-0.36%)
Jul 02, 2018	24.30	24.56	24.25	24.56	56,808	+0.07(+0.30%)
Jun 29, 2018	24.52	24.73	24.48	24.49	55,763	+0.05(+0.20%)
Jun 28, 2018	24.31	24.48	24.19	24.44	52,144	+0.13(+0.54%)
Jun 27, 2018	24.62	24.78	24.31	24.31	77,094	-0.32(-1.31%)
Jun 26, 2018	24.72	24.72	24.48	24.63	59,442	+0.03(+0.11%)
Jun 25, 2018	24.96	24.96	24.46	24.61	149,400	-0.40(-1.61%)
Jun 22, 2018	25.19	25.21	25.01	25.01	100,729	-0.03(-0.10%)
Jun 21, 2018	25.30	25.30	24.98	25.03	79,457	-0.21(-0.81%)
Jun 20, 2018	25.18	25.31	25.18	25.24	127,002	+0.12(+0.47%)
Jun 19, 2018	25.10	25.13	24.89	25.12	98,830	-0.08(-0.31%)
Jun 18, 2018	24.90	25.20	24.90	25.20	107,071	+0.16(+0.63%)
Jun 15, 2018		25.06	24.82	25.04	91,088	-0.00(-0.02%)
Jun 14, 2018	25.04	25.08	24.97	25.05	66,865	+0.07(+0.26%)
Jun 13, 2018	25.13	25.13	24.98	24.98	53,928	-0.06(-0.24%)
Jun 12, 2018	25.10	25.11	24.97	25.04	113,136	+0.04(+0.17%)
Jun 11, 2018	24.91	25.05	24.91	25.00	86,491	+0.11(+0.46%)
Jun 08, 2018	24.77	24.89	24.72	24.89	54,237	+0.11(+0.46%)
Jun 07, 2018	24.72	24.84	24.64	24.77	125,208	+0.06(+0.25%)
Jun 06, 2018		24.71		24.71	100,709	+0.17(+0.68%)
Jun 05, 2018	24.54	24.58	24.45	24.55	78,913	+0.06(+0.25%)
Jun 04, 2018	24.41	24.49	24.34	24.48	99,631	+0.18(+0.75%)
Jun 01, 2018	24.21	24.36	24.18	24.30	36,065	+0.29(+1.20%)
May 31, 2018	24.20	24.23	23.99	24.01	29,853	-0.15(-0.61%)
May 30, 2018	24.00	24.21	24.00	24.16	111,924	+0.29(+1.21%)
May 29, 2018	23.96	24.01	23.71	23.87	58,302	-0.26(-1.09%)
May 25, 2018		24.14	24.14	24.14	0	-0.07(-0.29%)
May 24, 2018	24.14	24.21	23.94	24.21	100,793	-0.03(-0.11%)
May 23, 2018	24.10	24.23	24.07	24.23	38,127	-0.01(-0.04%)
May 22, 2018	24.40	24.41	24.21	24.24	35,396	-0.10(-0.43%)
May 21, 2018	24.36	24.40	24.31	24.35	60,934	+0.10(+0.40%)
May 18, 2018	24.24	24.28	24.17	24.25	47,445	+0.01(+0.04%)
May 17, 2018	24.17	24.33	24.10	24.24	73,502	+0.09(+0.36%)
May 16, 2018	23.85	24.17	23.85	24.15	76,282	+0.18(+0.77%)
May 15, 2018	23.99	24.00	23.86	23.97	35,981	-0.11(-0.44%)
May 14, 2018	24.14	24.24	24.02	24.07	65,993	-0.06(-0.25%)
May 11, 2018	24.06	24.14	23.99	24.14	56,431	+0.03(+0.14%)
May 10, 2018	23.94	24.13	23.90	24.10	132,518	+0.26(+1.10%)
May 09, 2018	23.56	23.90	23.56	23.84	73,016	+0.35(+1.49%)
May 08, 2018	23.48	23.52	23.38	23.49	34,009	+0.03(+0.15%)
May 07, 2018	23.28	23.55	23.28	23.45	90,938	+0.17(+0.75%)
May 04, 2018	22.86	23.36	22.86	23.28	29,603	+0.33(+1.45%)
May 03, 2018	23.01	23.07	22.70	22.95	63,125	-0.14(-0.59%)
May 02, 2018	23.12	23.33	23.08	23.08	27,908	-0.16(-0.69%)
May 01, 2018	23.09	23.25	22.93	23.25	52,864	+0.24(+1.02%)
Apr 30, 2018	23.24	23.34	23.01	23.01	44,471	-0.17(-0.75%)
Apr 27, 2018	23.13	23.26	23.11	23.18	40,010	+0.04(+0.19%)
Apr 26, 2018	23.09	23.21	23.05	23.14	49,181	+0.23(+0.99%)
Apr 25, 2018	22.90	23.01	22.72	22.91	54,136	-0.05(-0.23%)
Apr 24, 2018	23.29	23.36	22.82	22.97	31,216	-0.24(-1.05%)
Apr 23, 2018	23.35	23.39	23.16	23.21	37,851	-0.03(-0.11%)
Apr 20, 2018	23.27	23.36	23.20	23.24	30,946	-0.07(-0.30%)
Apr 19, 2018	23.37	23.41	23.26	23.31	70,688	-0.06(-0.27%)
Apr 18, 2018	23.31	23.45	23.30	23.37	36,167	+0.14(+0.61%)
Apr 17, 2018	23.14	23.29	23.08	23.23	79,401	+0.26(+1.14%)
Apr 16, 2018	22.85	23.06	22.83	22.97	70,426	+0.22(+0.96%)
Apr 13, 2018	22.97	23.00	22.67	22.75	31,063	-0.15(-0.64%)
Apr 12, 2018	22.76	22.92	22.71	22.89	23,112	+0.22(+0.95%)
Apr 11, 2018	22.54	22.77	22.53	22.68	34,135	-0.04(-0.15%)
Apr 10, 2018	22.69	22.79	22.49	22.71	83,709	+0.36(+1.60%)
Apr 09, 2018	22.49	22.66	22.35	22.35	72,294	-0.09(-0.39%)
Apr 06, 2018	22.63	22.83	22.27	22.44	40,931	-0.46(-2.02%)
Apr 05, 2018	22.76	22.95	22.75	22.90	50,482	+0.24(+1.08%)
Apr 04, 2018	22.10	22.70	22.07	22.66	34,071	+0.17(+0.78%)
Apr 03, 2018	22.35	22.55	22.21	22.49	48,813	+0.31(+1.38%)
Apr 02, 2018	22.64	22.70	22.00	22.18	95,969	-0.58(-2.53%)
Mar 29, 2018		22.76	22.76	22.76	0	+0.34(+1.52%)
Mar 28, 2018	22.47	22.58	22.29	22.42	52,963	-0.10(-0.43%)
Mar 27, 2018	22.97	23.10	22.43	22.51	61,709	-0.42(-1.83%)
Mar 26, 2018	22.70	22.97	22.46	22.93	75,564	+0.53(+2.38%)
Mar 23, 2018	22.90	22.98	22.38	22.40	132,626	-0.55(-2.41%)
Mar 22, 2018	23.26	23.42	22.94	22.95	85,813	-0.57(-2.43%)
Mar 21, 2018	23.46	23.73	23.43	23.52	42,542	+0.09(+0.37%)
Mar 20, 2018	23.42	23.52	23.35	23.44	34,810	+0.11(+0.47%)
Mar 19, 2018	23.65	23.69	23.18	23.33	83,967	-0.41(-1.73%)
Mar 16, 2018	23.69	23.79	23.63	23.74	39,550	+0.05(+0.22%)
Mar 15, 2018	23.80	23.82	23.61	23.69	38,770	-0.04(-0.17%)
Mar 14, 2018	23.98	24.03	23.70	23.73	59,705	-0.15(-0.63%)
Mar 13, 2018	24.18	24.21	23.83	23.88	60,207	-0.19(-0.80%)
Mar 12, 2018	24.17	24.20	23.96	24.07	102,661	+0.02(+0.07%)
Mar 09, 2018	23.77	24.06	23.77	24.05	95,179	+0.43(+1.81%)
Mar 08, 2018	23.62	23.72	23.55	23.62	47,117	+0.00(+0.00%)
Mar 07, 2018		23.62		23.62	54,870	+0.10(+0.41%)
Mar 06, 2018	23.55	23.55	23.29	23.53	84,325	+0.16(+0.67%)
Mar 05, 2018	23.03	23.45	22.96	23.37	67,332	+0.21(+0.90%)
Mar 02, 2018	22.77	23.21	22.68	23.16	73,841	+0.24(+1.03%)
Mar 01, 2018	23.04	23.22	22.75	22.93	124,184	-0.19(-0.83%)
Feb 28, 2018	23.55	23.55	23.12	23.12	50,230	-0.28(-1.19%)
Feb 27, 2018	23.65	23.77	23.40	23.40	68,192	-0.24(-1.00%)
Feb 26, 2018	23.49	23.66	23.48	23.63	118,343	+0.21(+0.89%)
Feb 23, 2018	23.09	23.48	23.09	23.42	102,459	+0.32(+1.40%)
Feb 22, 2018	23.20	23.38	23.07	23.10	79,241	-0.07(-0.30%)
Feb 21, 2018	23.29	23.55	23.17	23.17	86,135	-0.13(-0.56%)
Feb 20, 2018	23.30	23.47	23.21	23.30	110,286	-0.03(-0.11%)
Feb 16, 2018		23.33	23.33	23.33	0	+0.00(+0.00%)
Feb 15, 2018	23.32	23.33	23.00	23.33	156,068	+0.23(+0.98%)
Feb 14, 2018	22.60	23.10	22.53	23.10	129,646	+0.42(+1.85%)
Feb 13, 2018	22.58	22.72	22.46	22.68	55,725	+0.09(+0.39%)
Feb 12, 2018	22.49	22.75	22.33	22.60	105,924	+0.30(+1.33%)
Feb 09, 2018	22.27	22.46	21.64	22.30	311,926	+0.31(+1.39%)
Feb 08, 2018	22.92	22.98	21.99	21.99	247,168	-0.91(-3.96%)
Feb 07, 2018	22.94	23.21	22.87	22.90	135,990	-0.10(-0.46%)
Feb 06, 2018	22.07	23.07	21.92	23.01	389,677	+0.11(+0.50%)
Feb 05, 2018	23.35	23.49	22.47	22.89	551,099	-0.59(-2.53%)
Feb 02, 2018	23.89	23.96	23.45	23.48	315,145	-0.51(-2.14%)
Feb 01, 2018	23.83	24.08	23.82	24.00	160,717	+0.10(+0.40%)
Jan 31, 2018	24.17	24.22	23.84	23.90	196,000	-0.13(-0.54%)
Jan 30, 2018	24.05	24.14	23.96	24.03	266,770	-0.25(-1.04%)
Jan 29, 2018	24.38	24.41	24.25	24.29	263,323	-0.08(-0.34%)
Jan 26, 2018	24.31	24.37	24.20	24.37	174,102	+0.18(+0.74%)
Jan 25, 2018	24.35	24.38	24.08	24.19	309,669	-0.06(-0.25%)
Jan 24, 2018	24.37	24.43	24.12	24.25	587,149	-0.03(-0.11%)
Jan 23, 2018	24.23	24.31	24.15	24.28	1,310,315	+0.10(+0.40%)
Jan 22, 2018	24.06	24.18	23.96	24.18	212,863	+0.15(+0.62%)
Jan 19, 2018	23.88	24.03	23.83	24.03	135,670	+0.22(+0.92%)
Jan 18, 2018	23.90	23.90	23.76	23.82	94,815	-0.04(-0.18%)
Jan 17, 2018	23.89	23.92	23.64	23.86	176,801	+0.17(+0.70%)
Jan 16, 2018	24.07	24.14	23.60	23.69	406,987	-0.22(-0.91%)
Jan 12, 2018		23.91	23.91	23.91	0	+0.15(+0.62%)
Jan 11, 2018	23.53	23.79	23.48	23.76	203,221	+0.31(+1.30%)
Jan 10, 2018	23.43	23.55	23.38	23.46	105,626	-0.02(-0.07%)
Jan 09, 2018	23.42	23.55	23.39	23.48	149,134	+0.11(+0.47%)
Jan 08, 2018	23.39	23.45	23.25	23.37	178,998	+0.04(+0.17%)
Jan 05, 2018	23.23	23.33	23.17	23.33	168,611	+0.18(+0.79%)
Jan 04, 2018	23.02	23.19	22.94	23.14	158,716	+0.25(+1.11%)
Jan 03, 2018	22.80	22.90	22.77	22.89	113,894	+0.17(+0.73%)
Jan 02, 2018	22.68	22.77	22.64	22.73	80,283	+0.14(+0.62%)
Dec 29, 2017		22.59	22.59	22.59	0	-0.17(-0.73%)
Dec 28, 2017	22.73	22.78	22.70	22.75	68,835	+0.03(+0.15%)
Dec 27, 2017	22.79	22.79	22.68	22.72	71,970	+0.03(+0.12%)
Dec 26, 2017	22.79	22.79	22.66	22.69	93,473	-0.08(-0.35%)
Dec 22, 2017	22.86	22.86	22.68	22.77	69,305	-0.02(-0.08%)
Dec 21, 2017	22.62	22.86	22.62	22.79	104,686	+0.17(+0.73%)
Dec 20, 2017	22.68	22.68	22.57	22.62	71,880	+0.00(+0.00%)
Dec 19, 2017	22.73	22.76	22.61	22.62	107,009	-0.04(-0.19%)
Dec 18, 2017	22.57	22.68	22.53	22.66	75,457	+0.25(+1.13%)
Dec 15, 2017	22.29	22.45	22.19	22.41	63,753	+0.28(+1.26%)
Dec 14, 2017	22.39	22.40	22.11	22.13	154,722	-0.22(-0.98%)
Dec 13, 2017	22.51	22.51	22.34	22.35	111,376	-0.06(-0.27%)
Dec 12, 2017	22.42	22.50	22.40	22.41	145,295	+0.08(+0.35%)
Dec 11, 2017	22.33	22.38	22.32	22.33	144,888	+0.05(+0.24%)
Dec 08, 2017	22.25	22.32	22.19	22.28	114,613	+0.13(+0.59%)
Dec 07, 2017	22.09	22.21	21.99	22.15	145,786	+0.13(+0.59%)
Dec 06, 2017	22.09	22.13	22.01	22.02	106,809	-0.07(-0.32%)
Dec 05, 2017	22.30	22.32	22.09	22.09	105,865	-0.21(-0.94%)
Dec 04, 2017	22.47	22.55	22.29	22.30	122,110	+0.05(+0.24%)
Dec 01, 2017	22.33	22.34	21.94	22.25	245,246	-0.04(-0.20%)
Nov 30, 2017	22.25	22.46	22.25	22.29	153,796	+0.07(+0.31%)
Nov 29, 2017	22.22	22.38	22.17	22.22	191,653	+0.06(+0.28%)
Nov 28, 2017	21.84	22.17	21.82	22.16	106,565	+0.31(+1.40%)
Nov 27, 2017	21.90	21.94	21.81	21.85	59,277	-0.03(-0.16%)
Nov 24, 2017	21.87	21.94	21.83	21.89	53,630	+0.04(+0.20%)
Nov 22, 2017	21.94	21.98	21.83	21.84	89,537	-0.03(-0.12%)
Nov 21, 2017	21.84	21.90	21.81	21.87	128,559	+0.15(+0.68%)
Nov 20, 2017	21.64	21.75	21.58	21.72	93,718	+0.16(+0.73%)
Nov 17, 2017	21.42	21.59	21.40	21.57	53,034	+0.17(+0.77%)
Nov 16, 2017	21.19	21.46	21.19	21.40	91,369	+0.22(+1.03%)
Nov 15, 2017	21.04	21.22	20.96	21.18	61,001	-0.05(-0.25%)
Nov 14, 2017	21.19	21.26	21.12	21.23	181,461	-0.05(-0.25%)
Nov 13, 2017	21.19	21.29	21.09	21.29	130,229	-0.01(-0.04%)
Nov 10, 2017	21.29	21.40	21.29	21.30	61,459	-0.10(-0.45%)
Nov 09, 2017	21.43	21.43	21.20	21.39	242,693	-0.03(-0.16%)
Nov 08, 2017	21.28	21.46	21.22	21.43	172,300	+0.10(+0.45%)
Nov 07, 2017	21.60	21.60	21.26	21.33	436,999	-0.24(-1.09%)
Nov 06, 2017	21.42	21.58	21.42	21.57	228,213	+0.10(+0.49%)
Nov 03, 2017	21.57	21.57	21.37	21.46	152,470	-0.07(-0.32%)
Nov 02, 2017	21.69	21.69	21.48	21.53	120,006	-0.15(-0.68%)
Nov 01, 2017	21.86	21.94	21.59	21.68	309,752	-0.05(-0.24%)
Oct 31, 2017	21.66	21.78	21.61	21.73	206,160	+0.12(+0.57%)
Oct 30, 2017	21.83	21.83	21.57	21.61	433,026	-0.20(-0.92%)
Oct 27, 2017	21.88	21.88	21.62	21.81	321,570	+0.03(+0.12%)
Oct 26, 2017	21.84	21.85	21.73	21.78	491,717	+0.05(+0.24%)
Oct 25, 2017	21.98	22.02	21.55	21.73	504,181	-0.24(-1.11%)
Oct 24, 2017	22.00	22.05	21.97	21.98	626,028	+0.02(+0.08%)
Oct 23, 2017	22.66	22.67	21.91	21.96	2,019,257	-0.19(-0.87%)
Oct 20, 2017	22.34	22.34	22.12	22.15	679,347	+0.09(+0.42%)
Oct 19, 2017	22.25	22.25	21.82	22.06	227,397	+0.05(+0.22%)

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.