Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	20.59	20.64	20.52	20.52	3,296	+0.15(+0.75%)
Oct 30, 2018	20.35	20.37	20.12	20.37	1,959	-0.17(-0.83%)
Oct 29, 2018	20.65	20.65	20.46	20.54	962	+0.11(+0.55%)
Oct 26, 2018	20.41	20.51	20.17	20.43	1,592	-0.16(-0.78%)
Oct 25, 2018	20.07	20.59	19.97	20.59	2,181	+0.36(+1.77%)
Oct 24, 2018	20.55	20.73	20.23	20.23	1,871	-0.87(-4.11%)
Oct 23, 2018	20.77	21.09	20.73	21.09	1,494	-0.09(-0.44%)
Oct 22, 2018	21.10	21.19	21.06	21.19	892	+0.03(+0.13%)
Oct 19, 2018	21.29	21.29	21.16	21.16	1,804	-0.17(-0.80%)
Oct 18, 2018	21.87	21.87	21.33	21.33	880	-0.31(-1.44%)
Oct 17, 2018	21.58	21.64	21.40	21.64	1,959	+0.19(+0.90%)
Oct 16, 2018	21.45	21.45	21.45	21.45	527	+0.30(+1.41%)
Oct 15, 2018		21.15	21.15	21.15	82	+0.00(+0.00%)
Oct 12, 2018	21.17	21.20	21.04	21.15	2,016	+0.35(+1.68%)
Oct 11, 2018	21.20	21.20	20.73	20.80	1,245	-0.90(-4.17%)
Oct 10, 2018	21.75	21.75	21.71	21.71	706	-0.17(-0.80%)
Oct 09, 2018	21.88	21.88	21.88	21.88	723	-0.05(-0.24%)
Oct 08, 2018		21.93	21.93	21.93	115	+0.00(+0.00%)
Oct 05, 2018	21.91	21.94	21.83	21.93	1,698	-0.05(-0.21%)
Oct 04, 2018	21.93	21.98	21.93	21.98	1,227	-0.34(-1.54%)
Oct 03, 2018	22.32	22.39	22.29	22.32	1,025	+0.19(+0.87%)
Oct 02, 2018	22.14	22.14	22.13	22.13	1,146	-0.02(-0.10%)
Oct 01, 2018	22.30	22.30	22.15	22.15	1,273	+0.03(+0.14%)
Sep 28, 2018	22.12	22.12	22.12	22.12	1,061	+0.04(+0.17%)
Sep 27, 2018	22.06	22.20	22.06	22.08	7,847	+0.00(+0.01%)
Sep 26, 2018	22.06	22.19	22.05	22.08	8,820	-0.07(-0.30%)
Sep 25, 2018	22.23	22.23	22.06	22.15	5,401	+0.12(+0.53%)
Sep 24, 2018	22.00	22.03	22.00	22.03	95,181	-0.03(-0.14%)
Sep 21, 2018	22.04	22.13	22.04	22.06	2,122	-0.03(-0.13%)
Sep 20, 2018	21.98	22.09	21.98	22.09	1,599	+0.33(+1.51%)
Sep 19, 2018	21.70	21.89	21.70	21.76	815	-0.07(-0.30%)
Sep 18, 2018	21.78	21.83	21.67	21.83	3,747	+0.02(+0.10%)
Sep 17, 2018	21.81	21.81	21.81	21.81	280	-0.15(-0.70%)
Sep 14, 2018	22.07	22.09	21.96	21.96	1,379	-0.04(-0.19%)
Sep 13, 2018	22.00	22.00	22.00	22.00	12,301	+0.11(+0.52%)
Sep 12, 2018	21.91	21.91	21.82	21.89	1,830	-0.01(-0.03%)
Sep 11, 2018	21.80	21.99	21.79	21.90	3,146	-0.03(-0.14%)
Sep 10, 2018	22.24	22.24	21.91	21.93	1,024	-0.06(-0.26%)
Sep 07, 2018	21.98	21.98	21.98	21.98	212	+0.02(+0.09%)
Sep 06, 2018	22.36	22.36	21.88	21.96	971	-0.15(-0.68%)
Sep 05, 2018	22.14	22.15	22.12	22.12	1,036	-0.04(-0.17%)
Sep 04, 2018	22.45	22.45	22.10	22.15	3,291	-0.17(-0.75%)
Aug 31, 2018		22.32	22.32	22.32	0	+0.00(+0.02%)
Aug 30, 2018	22.53	22.53	22.30	22.32	3,959	-0.05(-0.23%)
Aug 29, 2018	22.30	22.37	22.30	22.37	1,316	-0.12(-0.54%)
Aug 28, 2018	22.49	22.49	22.49	22.49	525	+0.31(+1.40%)
Aug 27, 2018	22.43	22.43	22.18	22.18	2,139	-0.12(-0.55%)
Aug 24, 2018	22.28	22.30	22.28	22.30	318	-0.01(-0.06%)
Aug 23, 2018	22.49	22.49	22.22	22.32	2,054	-0.02(-0.08%)
Aug 22, 2018	22.31	22.37	22.31	22.34	1,034	+0.06(+0.27%)
Aug 21, 2018		22.28	22.28	22.28	188	+0.00(+0.00%)
Aug 20, 2018	22.35	22.35	22.21	22.28	1,616	+0.29(+1.33%)
Aug 17, 2018	22.05	22.05	21.98	21.98	425	-0.08(-0.38%)
Aug 16, 2018	21.97	22.08	21.93	22.07	6,103	+0.33(+1.52%)
Aug 15, 2018	21.70	21.74	21.70	21.74	1,235	-0.15(-0.68%)
Aug 14, 2018	21.77	21.92	21.77	21.89	3,290	+0.10(+0.47%)
Aug 13, 2018	21.97	21.97	21.79	21.79	2,618	-0.07(-0.30%)
Aug 10, 2018	22.02	22.02	21.85	21.85	2,869	-0.09(-0.43%)
Aug 09, 2018	22.21	22.21	21.94	21.95	8,041	-0.24(-1.06%)
Aug 08, 2018	22.06	22.18	22.00	22.18	1,784	+0.22(+0.99%)
Aug 07, 2018	21.97	21.97	21.96	21.96	426	+0.11(+0.50%)
Aug 06, 2018	21.87	21.90	21.85	21.85	724	+0.10(+0.45%)
Aug 03, 2018	21.82	21.82	21.76	21.76	3,187	+0.11(+0.52%)
Aug 02, 2018	21.76	21.90	21.64	21.64	119,688	+0.01(+0.03%)
Aug 01, 2018	21.43	21.68	21.43	21.64	1,246	+0.07(+0.31%)
Jul 31, 2018	21.56	21.57	21.56	21.57	379	+0.34(+1.62%)
Jul 30, 2018	21.42	21.42	21.23	21.23	326	-0.05(-0.24%)
Jul 27, 2018	21.35	21.38	21.28	21.28	1,806	-0.21(-0.97%)
Jul 26, 2018	21.59	21.59	21.49	21.49	1,361	+0.21(+0.98%)
Jul 25, 2018	21.39	21.39	21.28	21.28	1,491	+0.06(+0.29%)
Jul 24, 2018	21.24	21.24	21.22	21.22	720	-0.07(-0.33%)
Jul 23, 2018	21.29	21.29	21.29	21.29	323	+0.06(+0.27%)
Jul 20, 2018	21.21	21.27	21.17	21.23	10,193	-0.08(-0.35%)
Jul 19, 2018	21.41	21.41	21.31	21.31	1,189	+0.09(+0.42%)
Jul 18, 2018	21.20	21.22	21.20	21.22	679	+0.07(+0.31%)
Jul 17, 2018	21.25	21.25	21.13	21.15	1,092	-0.16(-0.73%)
Jul 12, 2018		21.31	21.31	21.31	141	+0.28(+1.34%)
Jul 10, 2018		21.02	21.02	21.02	59	+0.30(+1.45%)
Jul 03, 2018		20.72	20.72	20.72	139	+0.31(+1.50%)
Jun 27, 2018		20.42	20.42	20.42	56	-0.10(-0.48%)
Jun 26, 2018	20.68	20.68	20.48	20.52	1,918	+0.01(+0.07%)
Jun 25, 2018	20.59	20.59	20.50	20.50	873	-0.28(-1.35%)
Jun 21, 2018		20.78	20.78	20.78	35	+0.02(+0.09%)
Jun 20, 2018	20.89	20.89	20.76	20.76	596	+0.26(+1.28%)
Jun 19, 2018	20.35	20.50	20.35	20.50	853	-0.01(-0.03%)
Jun 18, 2018	20.66	20.66	20.51	20.51	390	-0.21(-0.99%)
Jun 15, 2018	20.62	20.71	20.62	20.71	1,622	-0.18(-0.87%)
Jun 14, 2018	20.90	20.90	20.90	20.90	635	+0.22(+1.04%)
Jun 13, 2018	20.68	20.68	20.68	20.68	582	+0.13(+0.65%)
Jun 12, 2018	20.56	20.77	20.42	20.55	3,462	+0.11(+0.54%)
Jun 11, 2018	20.50	20.50	20.44	20.44	2,004	-0.05(-0.23%)
Jun 08, 2018	20.48	20.48	20.48	20.48	448	+0.28(+1.40%)
Jun 07, 2018	20.32	20.32	20.20	20.20	838	-0.16(-0.78%)
Jun 06, 2018	20.37	20.37	20.36	20.36	294	+0.16(+0.79%)
Jun 05, 2018	20.14	20.20	20.14	20.20	1,196	+0.09(+0.45%)
Jun 04, 2018	20.11	20.11	20.11	20.11	626	-0.09(-0.42%)
Jun 01, 2018	20.29	20.29	20.20	20.20	331	+0.10(+0.50%)
May 31, 2018	20.20	20.20	20.09	20.09	295	-0.17(-0.83%)
May 30, 2018	20.22	20.32	20.14	20.26	12,723	+0.22(+1.11%)
May 25, 2018		20.04	20.04	20.04	79	-0.23(-1.14%)
May 23, 2018		20.27	20.27	20.27	12	+0.10(+0.49%)
May 22, 2018	20.23	20.23	20.15	20.17	681	-0.19(-0.93%)
May 21, 2018	20.48	20.48	20.34	20.36	933	-0.01(-0.04%)
May 18, 2018	20.33	20.37	20.33	20.37	235	-0.06(-0.28%)
May 17, 2018	20.43	20.43	20.43	20.43	383	+0.07(+0.32%)
May 16, 2018	20.36	20.36	20.36	20.36	244	+0.18(+0.89%)
May 14, 2018		20.18	20.18	20.18	128	+0.16(+0.80%)
May 11, 2018	19.68	20.02	19.68	20.02	600	+0.49(+2.49%)
May 10, 2018	19.41	19.54	19.41	19.54	954	+0.25(+1.28%)
May 09, 2018	19.17	19.29	19.17	19.29	1,356	+0.36(+1.89%)
May 08, 2018	19.02	19.02	18.93	18.93	828	-0.15(-0.79%)
May 07, 2018	19.08	19.08	19.08	19.08	808	+0.29(+1.55%)
May 04, 2018	18.80	18.80	18.68	18.79	834	+0.05(+0.25%)
May 03, 2018	18.99	18.99	18.74	18.74	956	-0.43(-2.25%)
May 02, 2018	19.48	19.48	19.18	19.18	616	-0.23(-1.16%)
May 01, 2018	19.24	19.40	19.24	19.40	536	-0.35(-1.76%)
Apr 30, 2018	19.76	19.76	19.75	19.75	410	+0.17(+0.86%)
Apr 27, 2018	19.56	19.58	19.56	19.58	343	+0.09(+0.48%)
Apr 26, 2018	19.46	19.49	19.46	19.49	622	+0.28(+1.44%)
Apr 25, 2018	19.21	19.21	19.21	19.21	402	-0.23(-1.18%)
Apr 24, 2018	19.54	19.55	19.34	19.44	20,510	-0.10(-0.52%)
Apr 23, 2018	19.73	19.73	19.54	19.54	398	-0.55(-2.72%)
Apr 19, 2018		20.09	20.09	20.09	15	+0.00(+0.00%)
Apr 18, 2018	20.09	20.09	20.09	20.09	230	+0.13(+0.66%)
Apr 17, 2018	19.89	19.96	19.83	19.96	1,247	+0.13(+0.64%)
Apr 16, 2018	20.15	20.15	19.83	19.83	5,878	-0.21(-1.05%)
Apr 13, 2018	20.07	20.07	20.03	20.04	588	+0.12(+0.61%)
Apr 12, 2018	19.98	19.99	19.91	19.92	3,021	+0.03(+0.14%)
Apr 10, 2018		19.89	19.89	19.89	91	+0.47(+2.42%)
Apr 06, 2018		19.42	19.42	19.42	151	-0.12(-0.62%)
Apr 04, 2018		19.54	19.54	19.54	58	+0.31(+1.61%)
Apr 02, 2018		19.23	19.23	19.23	34	-0.47(-2.38%)
Mar 29, 2018		19.70	19.70	19.70	0	-0.17(-0.88%)
Mar 28, 2018	19.87	19.88	19.87	19.88	302	+0.01(+0.08%)
Mar 27, 2018	19.90	19.95	19.86	19.86	1,063	+0.33(+1.68%)
Mar 26, 2018	19.49	19.91	19.49	19.53	15,126	-0.12(-0.62%)
Mar 23, 2018	20.32	20.32	19.66	19.66	21,206	-0.67(-3.30%)
Mar 22, 2018	20.33	20.33	20.33	20.33	459	-0.30(-1.45%)
Mar 21, 2018	20.72	20.72	20.51	20.63	933	+0.09(+0.46%)
Mar 20, 2018	20.53	20.53	20.53	20.53	129	+0.13(+0.64%)
Mar 19, 2018	20.57	20.57	20.40	20.40	656	-0.42(-2.00%)
Mar 16, 2018	20.91	20.96	20.72	20.82	5,964	-0.04(-0.20%)
Mar 15, 2018	21.23	21.23	20.84	20.86	3,108	+0.03(+0.13%)
Mar 14, 2018	20.92	20.92	20.83	20.83	468	-0.20(-0.93%)
Mar 13, 2018	21.03	21.03	21.02	21.03	1,577	+0.00(+0.00%)
Mar 12, 2018	20.93	21.03	20.93	21.03	260	+0.52(+2.53%)
Mar 08, 2018		20.51	20.51	20.51	14	+0.06(+0.32%)
Mar 07, 2018	20.41	20.44	20.41	20.44	649	+0.02(+0.10%)
Mar 06, 2018	20.37	20.42	20.37	20.42	1,573	+0.29(+1.46%)
Mar 05, 2018	20.22	20.22	20.13	20.13	760	-0.10(-0.51%)
Mar 02, 2018	20.17	20.23	20.14	20.23	2,054	-0.01(-0.05%)
Mar 01, 2018	20.24	20.24	20.24	20.24	2,456	+0.02(+0.08%)
Feb 28, 2018	20.43	20.43	20.23	20.23	1,627	-0.43(-2.07%)
Feb 27, 2018	20.65	20.65	20.65	20.65	183	-0.24(-1.16%)
Feb 26, 2018	20.84	20.90	20.84	20.90	2,441	+0.49(+2.39%)
Feb 23, 2018	20.41	20.41	20.41	20.41	1,284	+0.11(+0.55%)
Feb 22, 2018	20.39	20.39	20.30	20.30	7,694	-0.42(-2.00%)
Feb 21, 2018	20.61	20.77	20.61	20.71	1,660	+0.21(+1.02%)
Feb 20, 2018	20.64	20.64	20.50	20.50	2,185	-0.22(-1.07%)
Feb 16, 2018		20.73	20.73	20.73	0	+0.24(+1.16%)
Feb 15, 2018	20.35	20.59	20.34	20.49	2,889	+0.77(+3.89%)
Feb 13, 2018		19.72	19.72	19.72	73	+0.20(+1.02%)
Feb 12, 2018	19.45	19.52	19.45	19.52	434	+0.13(+0.68%)
Feb 09, 2018	19.42	19.42	18.96	19.39	1,901	-0.04(-0.20%)
Feb 08, 2018		20.27	19.43	19.43	2,768	-0.85(-4.18%)
Feb 07, 2018		19.77	19.77	20.27	199	+0.50(+2.53%)
Feb 06, 2018	19.60	19.79	19.34	19.77	4,787	-0.51(-2.49%)
Feb 05, 2018	20.78	20.78	19.91	20.28	9,781	-0.71(-3.39%)
Feb 02, 2018	21.08	21.08	20.99	20.99	1,289	-0.23(-1.10%)
Feb 01, 2018	20.95	21.23	20.95	21.23	852	+0.17(+0.81%)
Jan 31, 2018	21.49	21.66	21.05	21.05	4,005	-0.34(-1.59%)
Jan 30, 2018	21.81	21.81	21.39	21.39	1,501	-0.56(-2.56%)
Jan 29, 2018	22.02	22.07	21.94	21.96	4,386	+0.03(+0.16%)
Jan 26, 2018	21.91	21.94	21.91	21.92	729	+0.30(+1.40%)
Jan 25, 2018	21.56	21.62	21.44	21.62	1,798	+0.17(+0.79%)
Jan 24, 2018	21.38	21.46	21.38	21.45	1,284	+0.14(+0.66%)
Jan 23, 2018	21.40	21.40	21.30	21.31	777	+0.20(+0.95%)
Jan 22, 2018	21.07	21.28	21.07	21.11	3,100	+0.18(+0.87%)
Jan 19, 2018	21.00	21.00	20.93	20.93	1,401	+0.15(+0.72%)
Jan 18, 2018	20.76	20.78	20.76	20.78	852	-0.13(-0.60%)
Jan 17, 2018	20.85	20.91	20.82	20.90	2,326	+0.09(+0.45%)
Jan 16, 2018	21.14	21.14	20.81	20.81	2,161	-0.22(-1.05%)
Jan 12, 2018		21.03	21.03	21.03	0	+0.14(+0.65%)
Jan 11, 2018	20.79	20.93	20.79	20.89	2,482	+0.33(+1.62%)
Jan 10, 2018				20.56	995	-0.09(-0.45%)
Jan 09, 2018		20.35	20.35	20.65	189	+0.31(+1.50%)
Jan 08, 2018	20.62	20.62	20.25	20.35	1,285	-0.16(-0.78%)
Jan 05, 2018	20.47	20.51	20.43	20.51	1,320	+0.02(+0.11%)
Jan 04, 2018	20.69	20.69	20.35	20.49	3,449	-0.07(-0.34%)
Jan 03, 2018	20.48	20.56	20.48	20.56	409	+0.25(+1.22%)
Jan 02, 2018	20.19	20.31	20.04	20.31	6,601	+0.27(+1.36%)
Dec 29, 2017		20.04	20.04	20.04	0	+0.00(+0.00%)
Dec 28, 2017	20.06	20.06	20.04	20.04	924	-0.00(-0.02%)
Dec 26, 2017		20.04	20.04	20.04	2	-0.04(-0.18%)
Dec 22, 2017	20.09	20.09	20.08	20.08	1,590	-0.06(-0.31%)
Dec 21, 2017	20.14	20.14	20.14	20.14	906	-0.07(-0.32%)
Dec 18, 2017		20.20	20.20	20.20	25	+0.29(+1.46%)
Dec 15, 2017	19.95	19.98	19.89	19.91	1,170	-0.15(-0.75%)
Dec 14, 2017	20.17	20.19	20.06	20.06	2,752	-0.09(-0.46%)
Dec 13, 2017	20.15	20.16	20.11	20.16	846	+0.13(+0.65%)
Dec 12, 2017	20.03	20.03	20.03	20.03	289	+0.04(+0.21%)
Dec 11, 2017	20.43	20.43	19.91	19.99	1,187	+0.08(+0.40%)
Dec 08, 2017	19.76	19.91	19.76	19.91	7,335	+0.27(+1.38%)
Dec 07, 2017	19.47	19.63	19.47	19.63	1,127	+0.60(+3.15%)
Dec 06, 2017	18.98	19.03	18.98	19.03	538	-0.35(-1.79%)
Dec 04, 2017		19.38	19.38	19.38	7	-0.02(-0.10%)
Dec 01, 2017	19.51	19.51	19.40	19.40	471	-0.07(-0.34%)
Nov 30, 2017	19.46	19.46	19.46	19.46	1,392	+0.63(+3.33%)
Nov 21, 2017		18.84	18.84	18.84	83	+0.15(+0.83%)
Nov 14, 2017		18.68	18.68	18.68	20	-0.15(-0.82%)
Nov 13, 2017	18.84	18.84	18.84	18.84	258	-0.08(-0.45%)
Nov 10, 2017	18.92	18.92	18.92	18.92	138	+0.09(+0.46%)
Nov 09, 2017	18.84	18.84	18.84	18.84	307	+0.78(+4.34%)

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.