Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	25.42	25.54	25.24	25.49	30,395	-0.06(-0.23%)
Apr 29, 2019	25.44	25.55	25.41	25.55	31,007	+0.20(+0.79%)
Apr 26, 2019	25.19	25.40	25.08	25.35	31,300	+0.17(+0.68%)
Apr 25, 2019	25.13	25.26	24.93	25.18	24,582	+0.14(+0.56%)
Apr 24, 2019	25.23	25.25	25.02	25.04	13,040	-0.16(-0.63%)
Apr 23, 2019	24.82	25.22	24.82	25.20	83,255	+0.43(+1.74%)
Apr 22, 2019	24.44	24.78	24.44	24.77	34,177	+0.22(+0.90%)
Apr 18, 2019	24.51	24.55	24.32	24.55	31,600	-0.04(-0.16%)
Apr 17, 2019	24.92	24.92	24.53	24.59	26,322	-0.13(-0.53%)
Apr 16, 2019	24.86	24.89	24.71	24.72	25,629	+0.00(+0.00%)
Apr 15, 2019	24.82	24.82	24.53	24.72	27,910	-0.08(-0.33%)
Apr 12, 2019	24.83	24.83	24.69	24.80	19,400	+0.18(+0.71%)
Apr 11, 2019	24.66	24.66	24.56	24.62	22,109	-0.04(-0.16%)
Apr 10, 2019	24.51	24.70	24.51	24.67	17,779	+0.22(+0.90%)
Apr 09, 2019	24.39	24.51	24.39	24.45	13,429	+0.02(+0.10%)
Apr 08, 2019	24.41	24.45	24.16	24.42	12,712	-0.02(-0.06%)
Apr 05, 2019	24.37	24.51	24.37	24.44	9,800	+0.14(+0.57%)
Apr 04, 2019	24.63	24.63	24.04	24.30	40,605	-0.29(-1.20%)
Apr 03, 2019	24.56	24.80	24.56	24.59	30,928	+0.15(+0.61%)
Apr 02, 2019	24.30	24.45	24.24	24.44	65,327	+0.06(+0.25%)
Apr 01, 2019	24.32	24.45	24.15	24.38	28,798	+0.28(+1.16%)
Mar 29, 2019	23.98	24.15	23.92	24.10	11,600	+0.28(+1.20%)
Mar 28, 2019	23.68	23.90	23.55	23.82	17,740	+0.18(+0.76%)
Mar 27, 2019	23.99	24.00	23.44	23.64	12,659	-0.31(-1.32%)
Mar 26, 2019	24.07	24.17	23.88	23.95	17,068	+0.02(+0.07%)
Mar 25, 2019	23.70	23.98	23.61	23.93	9,298	+0.05(+0.22%)
Mar 22, 2019	24.47	24.47	23.85	23.88	17,200	-0.66(-2.70%)
Mar 21, 2019	24.12	24.58	24.12	24.54	35,843	+0.30(+1.24%)
Mar 20, 2019	24.10	24.35	23.93	24.24	28,513	+0.13(+0.55%)
Mar 19, 2019	24.18	24.25	24.07	24.11	19,263	-0.07(-0.29%)
Mar 18, 2019	24.16	24.27	24.05	24.18	20,093	+0.13(+0.55%)
Mar 15, 2019	24.06	24.12	24.00	24.05	20,000	-0.02(-0.07%)
Mar 14, 2019	24.00	24.07	23.93	24.07	26,648	+0.04(+0.18%)
Mar 13, 2019	23.98	24.12	23.94	24.02	31,667	+0.12(+0.52%)
Mar 12, 2019	23.87	23.94	23.79	23.90	21,709	+0.11(+0.46%)
Mar 11, 2019	23.29	23.80	23.29	23.79	19,866	+0.65(+2.80%)
Mar 08, 2019	22.85	23.15	22.70	23.14	20,200	-0.03(-0.13%)
Mar 07, 2019	23.55	23.55	23.10	23.17	12,337	-0.47(-1.99%)
Mar 06, 2019	23.85	23.90	23.56	23.64	28,976	-0.22(-0.92%)
Mar 05, 2019	23.57	23.89	23.55	23.86	23,232	+0.33(+1.40%)
Mar 04, 2019	23.89	23.91	23.15	23.53	118,755	-0.17(-0.72%)
Mar 01, 2019	23.88	23.88	23.61	23.70	129,300	-0.04(-0.17%)
Feb 28, 2019	23.74	23.85	23.64	23.74	10,610	-0.03(-0.12%)
Feb 27, 2019	23.60	23.79	23.54	23.77	24,103	+0.05(+0.21%)
Feb 26, 2019	23.58	23.72	23.51	23.72	23,761	+0.13(+0.55%)
Feb 25, 2019	23.54	23.74	23.48	23.59	24,619	+0.30(+1.29%)
Feb 22, 2019	22.93	23.29	22.93	23.29	15,400	+0.59(+2.60%)
Feb 21, 2019	22.58	22.75	22.50	22.70	19,172	-0.05(-0.22%)
Feb 20, 2019	22.86	23.02	22.66	22.75	11,316	-0.08(-0.35%)
Feb 19, 2019	22.59	22.95	22.59	22.83	11,466	+0.13(+0.57%)
Feb 15, 2019	22.83	22.83	22.61	22.70	22,900	-0.07(-0.31%)
Feb 14, 2019	22.61	22.81	22.49	22.77	15,470	+0.01(+0.04%)
Feb 13, 2019	22.88	22.89	22.71	22.76	15,565	-0.08(-0.35%)
Feb 12, 2019	22.61	22.85	22.61	22.84	18,501	+0.38(+1.69%)
Feb 11, 2019	22.59	22.64	22.45	22.46	14,519	+0.08(+0.36%)
Feb 08, 2019	21.94	22.42	21.93	22.38	10,300	+0.14(+0.63%)
Feb 07, 2019	22.35	22.35	21.95	22.24	17,381	-0.33(-1.46%)
Feb 06, 2019	22.75	22.75	22.47	22.57	11,495	-0.08(-0.35%)
Feb 05, 2019	22.50	22.68	22.50	22.65	11,895	+0.21(+0.94%)
Feb 04, 2019	22.07	22.44	22.07	22.44	20,795	+0.32(+1.45%)
Feb 01, 2019	22.03	22.25	21.98	22.12	22,400	-0.02(-0.09%)
Jan 31, 2019	21.74	22.20	21.74	22.14	33,643	+0.52(+2.41%)
Jan 30, 2019	21.17	21.64	21.16	21.62	24,513	+0.61(+2.92%)
Jan 29, 2019	21.31	21.35	20.97	21.01	9,381	-0.27(-1.28%)
Jan 28, 2019	21.11	21.35	21.10	21.28	15,208	-0.22(-1.02%)
Jan 25, 2019	21.20	21.52	21.20	21.50	16,300	+0.50(+2.38%)
Jan 24, 2019	20.90	21.00	20.78	21.00	5,912	+0.35(+1.69%)
Jan 23, 2019	20.85	21.02	20.59	20.65	17,216	-0.15(-0.72%)
Jan 22, 2019	21.17	21.17	20.60	20.80	27,469	-0.53(-2.48%)
Jan 18, 2019	21.26	21.53	21.16	21.33	19,200	+0.23(+1.09%)
Jan 17, 2019	20.81	21.16	20.69	21.10	17,609	+0.26(+1.25%)
Jan 16, 2019	20.85	20.99	20.78	20.84	17,997	+0.09(+0.43%)
Jan 15, 2019	20.75	20.88	20.70	20.75	7,916	+0.48(+2.37%)
Jan 14, 2019	20.37	20.42	20.25	20.27	9,015	-0.33(-1.60%)
Jan 11, 2019	20.56	20.61	20.45	20.60	6,400	-0.08(-0.39%)
Jan 10, 2019	20.55	20.68	20.37	20.68	12,116	-0.01(-0.05%)
Jan 09, 2019	20.52	20.72	20.50	20.69	16,099	+0.29(+1.42%)
Jan 08, 2019	20.39	20.43	20.05	20.40	21,045	+0.25(+1.24%)
Jan 07, 2019	19.71	20.20	19.71	20.15	18,521	+0.59(+3.02%)
Jan 04, 2019	18.87	19.70	18.87	19.56	22,400	+0.95(+5.10%)
Jan 03, 2019	18.94	18.94	18.57	18.61	21,909	-0.52(-2.70%)
Jan 02, 2019	18.77	19.27	18.66	19.13	11,255	+0.06(+0.30%)
Dec 31, 2018	19.19	19.31	19.00	19.07	28,000	+0.00(+0.00%)
Dec 28, 2018	19.00	19.32	18.88	19.07	23,200	+0.08(+0.42%)
Dec 27, 2018	18.59	19.03	18.38	18.99	30,529	+0.16(+0.85%)
Dec 26, 2018	17.88	18.83	17.88	18.83	44,031	+1.06(+5.97%)
Dec 24, 2018	17.78	18.14	17.61	17.77	29,600	-0.29(-1.61%)
Dec 21, 2018	18.72	18.72	17.91	18.06	28,100	-0.54(-2.90%)
Dec 20, 2018	19.01	19.01	18.25	18.60	31,770	-0.33(-1.74%)
Dec 19, 2018	19.34	19.67	18.91	18.93	16,889	-0.51(-2.62%)
Dec 18, 2018	19.37	19.52	19.25	19.44	20,267	+0.29(+1.51%)
Dec 17, 2018	19.95	19.95	19.10	19.15	46,256	-0.97(-4.82%)
Dec 14, 2018	20.28	20.42	20.08	20.12	26,200	-0.50(-2.42%)
Dec 13, 2018	20.84	20.86	20.44	20.62	8,501	-0.13(-0.63%)
Dec 12, 2018	20.68	21.02	20.68	20.75	27,680	+0.36(+1.77%)
Dec 11, 2018	20.64	20.65	20.25	20.39	19,708	+0.17(+0.84%)
Dec 10, 2018	19.97	20.25	19.82	20.22	24,471	+0.09(+0.45%)
Dec 07, 2018	20.57	20.68	19.97	20.13	9,600	-0.52(-2.52%)
Dec 06, 2018	19.92	20.65	19.85	20.65	22,265	+0.07(+0.34%)
Dec 04, 2018	21.31	21.31	20.49	20.58	22,300	-0.80(-3.74%)
Dec 03, 2018	21.53	21.65	21.25	21.38	61,446	+0.56(+2.69%)
Nov 30, 2018	20.57	20.88	20.57	20.82	23,600	+0.25(+1.22%)
Nov 29, 2018	20.48	20.74	20.32	20.57	23,151	-0.08(-0.39%)
Nov 28, 2018	20.14	20.65	19.94	20.65	75,170	+0.85(+4.29%)
Nov 27, 2018	19.80	19.89	19.67	19.80	42,016	+0.06(+0.30%)
Nov 26, 2018	19.38	19.80	19.32	19.74	18,043	+0.59(+3.11%)
Nov 23, 2018	19.09	19.21	19.09	19.14	2,000	-0.00(-0.03%)
Nov 21, 2018		19.15	19.15	19.15	0	+0.41(+2.19%)
Nov 20, 2018	18.35	18.91	18.07	18.74	51,437	-0.16(-0.85%)
Nov 19, 2018	19.84	19.95	18.90	18.90	39,065	-1.07(-5.36%)
Nov 16, 2018	20.01	20.07	19.78	19.97	22,600	-0.17(-0.84%)
Nov 15, 2018	19.71	20.27	19.70	20.14	10,809	+0.41(+2.08%)
Nov 14, 2018	20.14	20.14	19.73	19.73	13,133	+0.04(+0.20%)
Nov 13, 2018	19.69	20.04	19.62	19.69	11,486	+0.08(+0.41%)
Nov 12, 2018	20.13	20.13	19.40	19.61	18,212	-0.62(-3.06%)
Nov 09, 2018	20.52	20.52	20.09	20.23	37,100	-0.62(-2.97%)
Nov 08, 2018	21.09	21.10	20.71	20.85	19,333	-0.35(-1.65%)
Nov 07, 2018	20.71	21.28	20.71	21.20	38,407	+0.69(+3.36%)
Nov 06, 2018	20.54	20.72	20.33	20.51	24,424	-0.07(-0.34%)
Nov 05, 2018	20.76	20.76	20.42	20.58	16,928	-0.15(-0.72%)
Nov 02, 2018	21.23	21.23	20.66	20.73	13,100	-0.17(-0.81%)
Nov 01, 2018	20.48	20.94	20.18	20.90	20,761	+0.51(+2.49%)
Oct 31, 2018	20.00	20.53	20.00	20.39	19,666	+0.90(+4.63%)
Oct 30, 2018	18.88	19.56	18.84	19.49	29,292	+0.25(+1.30%)
Oct 29, 2018	20.00	20.00	18.90	19.24	42,764	-0.40(-2.04%)
Oct 26, 2018	19.61	20.00	19.35	19.64	50,900	-0.65(-3.20%)
Oct 25, 2018	19.89	20.36	19.89	20.29	47,911	+0.66(+3.36%)
Oct 24, 2018	20.68	20.68	19.61	19.63	38,911	-1.14(-5.49%)
Oct 23, 2018	20.20	20.78	20.15	20.77	20,771	-0.22(-1.05%)
Oct 22, 2018	20.83	21.00	20.65	20.99	28,182	+0.46(+2.24%)
Oct 19, 2018	20.98	21.21	20.50	20.53	28,500	-0.36(-1.72%)
Oct 18, 2018	21.42	21.42	20.75	20.89	15,470	-0.62(-2.88%)
Oct 17, 2018	21.75	21.75	21.31	21.51	21,101	-0.04(-0.19%)
Oct 16, 2018	21.00	21.55	21.00	21.55	11,160	+0.63(+3.01%)
Oct 15, 2018	21.02	21.04	20.66	20.92	17,082	-0.30(-1.41%)
Oct 12, 2018	20.94	21.23	20.88	21.22	27,900	+0.91(+4.49%)
Oct 11, 2018	20.16	20.71	20.10	20.31	50,137	-0.04(-0.20%)
Oct 10, 2018	21.29	21.30	20.35	20.35	72,894	-1.12(-5.22%)
Oct 09, 2018	21.54	21.76	21.45	21.47	36,127	-0.23(-1.06%)
Oct 08, 2018	21.89	21.99	21.41	21.70	31,513	-0.45(-2.03%)
Oct 05, 2018	22.42	22.44	21.86	22.15	68,000	-0.22(-0.98%)
Oct 04, 2018	22.95	22.95	22.20	22.37	80,503	-0.71(-3.08%)
Oct 03, 2018	23.00	23.16	23.00	23.08	26,146	+0.14(+0.61%)
Oct 02, 2018	23.21	23.21	22.91	22.94	37,499	-0.45(-1.92%)
Oct 01, 2018	23.66	23.71	23.39	23.39	19,502	-0.13(-0.55%)
Sep 28, 2018	23.61	23.67	23.50	23.52	22,900	-0.23(-0.97%)
Sep 27, 2018	23.68	23.80	23.60	23.75	39,658	+0.10(+0.42%)
Sep 26, 2018	23.67	23.82	23.55	23.65	25,799	+0.13(+0.55%)
Sep 25, 2018	23.30	23.56	23.30	23.52	19,456	+0.27(+1.16%)
Sep 24, 2018	23.10	23.27	22.84	23.25	20,230	-0.08(-0.34%)
Sep 21, 2018	23.70	23.70	23.31	23.33	15,200	-0.25(-1.06%)
Sep 20, 2018	23.43	23.60	23.36	23.58	21,752	+0.22(+0.94%)
Sep 19, 2018	23.40	23.40	23.23	23.36	33,139	+0.07(+0.29%)
Sep 18, 2018	23.18	23.45	23.18	23.29	21,791	+0.15(+0.65%)
Sep 17, 2018	23.70	23.70	23.14	23.14	44,661	-0.69(-2.89%)
Sep 14, 2018	23.86	23.97	23.69	23.83	14,500	+0.04(+0.17%)
Sep 13, 2018	23.66	23.93	23.66	23.79	24,857	+0.32(+1.37%)
Sep 12, 2018	23.30	23.49	23.01	23.47	28,752	+0.08(+0.34%)
Sep 11, 2018	23.05	23.44	22.95	23.39	36,963	+0.25(+1.08%)
Sep 10, 2018	23.28	23.28	23.05	23.14	20,987	-0.14(-0.60%)
Sep 07, 2018	23.06	23.47	23.02	23.28	69,600	+0.10(+0.42%)
Sep 06, 2018	23.38	23.41	23.03	23.18	161,833	-0.18(-0.77%)
Sep 05, 2018	24.00	24.10	23.29	23.36	41,736	-0.88(-3.62%)
Sep 04, 2018	24.25	24.27	24.00	24.24	48,406	-0.15(-0.60%)
Aug 31, 2018		24.39	24.39	24.39	0	+0.03(+0.13%)
Aug 30, 2018	24.62	24.62	24.33	24.35	46,802	-0.34(-1.36%)
Aug 29, 2018	24.58	24.69	24.47	24.69	46,601	+0.20(+0.80%)
Aug 28, 2018	24.52	24.57	24.42	24.49	40,785	-0.03(-0.10%)
Aug 27, 2018	24.37	24.57	24.31	24.52	64,346	+0.40(+1.66%)
Aug 24, 2018	23.92	24.16	23.92	24.12	42,500	+0.39(+1.64%)
Aug 23, 2018	23.83	24.07	23.69	23.73	34,303	-0.11(-0.46%)
Aug 22, 2018	23.62	23.87	23.62	23.84	26,341	+0.25(+1.05%)
Aug 21, 2018	23.47	23.71	23.47	23.59	54,192	+0.13(+0.57%)
Aug 20, 2018	23.37	23.51	23.22	23.46	29,087	+0.25(+1.07%)
Aug 17, 2018	23.21	23.30	23.00	23.21	29,500	-0.01(-0.04%)
Aug 16, 2018	23.37	23.45	23.20	23.22	58,906	+0.07(+0.30%)
Aug 15, 2018	23.28	23.32	23.00	23.15	136,923	-0.50(-2.11%)
Aug 14, 2018	23.83	23.83	23.56	23.65	155,419	-0.25(-1.05%)
Aug 13, 2018	24.13	24.21	23.90	23.90	61,710	-0.32(-1.32%)
Aug 10, 2018	24.06	24.25	24.05	24.22	25,800	-0.03(-0.12%)
Aug 09, 2018	24.04	24.40	24.04	24.25	47,229	+0.17(+0.71%)
Aug 08, 2018	24.26	24.26	24.04	24.08	47,504	-0.10(-0.41%)
Aug 07, 2018	24.22	24.31	24.13	24.18	44,387	+0.07(+0.29%)
Aug 06, 2018	23.93	24.12	23.79	24.11	84,891	+0.21(+0.88%)
Aug 03, 2018	24.06	24.06	23.80	23.90	71,600	-0.06(-0.25%)
Aug 02, 2018	23.63	23.98	23.48	23.96	92,460	+0.21(+0.88%)
Aug 01, 2018	23.72	23.99	23.70	23.75	312,713	+0.05(+0.21%)
Jul 31, 2018	23.80	23.96	23.40	23.70	50,868	-0.07(-0.27%)
Jul 30, 2018	24.40	24.40	23.60	23.77	89,850	-0.77(-3.12%)
Jul 27, 2018	25.26	25.26	24.34	24.53	89,900	-0.50(-1.98%)
Jul 26, 2018	25.00	25.18	24.84	25.03	54,903	-0.52(-2.02%)
Jul 25, 2018	24.95	25.57	24.95	25.54	50,466	+0.63(+2.52%)
Jul 24, 2018	25.35	25.39	24.77	24.91	57,452	-0.05(-0.22%)
Jul 23, 2018	24.95	25.02	24.78	24.97	24,004	-0.02(-0.08%)
Jul 20, 2018	25.08	25.21	24.98	24.99	34,086	+0.03(+0.12%)
Jul 19, 2018	25.13	25.18	24.96	24.96	30,935	-0.31(-1.23%)
Jul 18, 2018	25.30	25.33	25.15	25.27	78,725	-0.00(-0.02%)
Jul 17, 2018	24.90	25.32	24.77	25.27	85,786	+0.22(+0.86%)
Jul 16, 2018	25.05	25.17	25.02	25.06	43,415	-0.04(-0.16%)
Jul 13, 2018	25.14	25.15	25.00	25.10	29,631	-0.10(-0.40%)
Jul 12, 2018	24.88	25.22	24.88	25.20	90,581	+0.41(+1.65%)
Jul 11, 2018	24.63	24.82	24.52	24.79	42,678	-0.03(-0.12%)
Jul 10, 2018	25.02	25.05	24.79	24.82	56,265	-0.18(-0.72%)
Jul 09, 2018	24.97	24.99	24.80	25.00	52,583	+0.24(+0.97%)
Jul 06, 2018	24.20	24.79	24.20	24.76	44,066	+0.47(+1.93%)
Jul 05, 2018	24.17	24.33	24.01	24.29	43,451	+0.19(+0.79%)
Jul 03, 2018		24.10	24.10	24.10	0	-0.10(-0.41%)
Jul 02, 2018	23.87	24.20	23.74	24.20	65,817	+0.10(+0.41%)
Jun 29, 2018	24.25	24.33	24.10	24.10	90,825	+0.00(+0.00%)
Jun 28, 2018	23.64	24.15	23.51	24.10	80,538	+0.38(+1.60%)
Jun 27, 2018	24.50	24.50	23.72	23.72	92,581	-0.66(-2.73%)
Jun 26, 2018	24.43	24.56	24.26	24.38	43,481	+0.14(+0.60%)
Jun 25, 2018	24.93	24.93	24.06	24.24	301,150	-0.86(-3.43%)
Jun 22, 2018	25.35	25.46	24.99	25.10	67,227	-0.17(-0.67%)
Jun 21, 2018	25.68	25.68	25.22	25.27	61,457	-0.35(-1.37%)
Jun 20, 2018	25.63	25.78	25.60	25.62	153,316	+0.09(+0.35%)
Jun 19, 2018	25.50	25.53	25.03	25.53	176,554	-0.32(-1.24%)
Jun 18, 2018	25.65	25.90	25.55	25.85	149,963	+0.05(+0.19%)
Jun 15, 2018		25.86	25.97	25.80	170,143	-0.17(-0.65%)
Jun 14, 2018	25.70	26.00	25.70	25.97	313,045	+0.41(+1.60%)
Jun 13, 2018	25.66	25.77	25.56	25.56	197,984	-0.01(-0.04%)
Jun 12, 2018	25.33	25.64	25.26	25.57	153,214	+0.33(+1.32%)
Jun 11, 2018	25.29	25.33	25.20	25.24	170,467	+0.12(+0.47%)
Jun 08, 2018	25.00	25.14	24.79	25.12	149,576	+0.18(+0.70%)
Jun 07, 2018	25.55	25.60	24.77	24.94	302,985	-0.46(-1.79%)
Jun 06, 2018			25.35	25.40	393,074	+0.15(+0.59%)

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.