Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	19.86	19.89	19.80	19.82	1,346	+0.56(+2.92%)
Dec 28, 2018		19.26	19.26	19.26	151	-0.00(-0.00%)
Dec 27, 2018	19.26	19.26	19.26	19.26	181	+0.28(+1.49%)
Dec 26, 2018	18.98	18.98	18.97	18.97	396	-0.43(-2.23%)
Dec 24, 2018		19.41	19.41	19.41	167	+0.00(+0.00%)
Dec 21, 2018	19.43	19.43	19.30	19.41	1,346	-0.14(-0.73%)
Dec 20, 2018	19.57	19.59	19.45	19.55	2,793	-0.11(-0.54%)
Dec 19, 2018	19.82	19.82	19.62	19.66	2,118	-0.54(-2.69%)
Dec 18, 2018		20.20	20.20	20.20	253	+0.15(+0.77%)
Dec 17, 2018	19.99	20.05	19.99	20.05	2,235	-0.02(-0.10%)
Dec 14, 2018	20.03	20.08	20.03	20.07	1,243	-0.29(-1.43%)
Dec 13, 2018		20.36	20.36	20.36	90	+0.00(+0.00%)
Dec 12, 2018		20.36	20.36	20.36	88	+0.00(+0.00%)
Dec 11, 2018	20.36	20.36	20.36	20.36	131	+0.34(+1.68%)
Dec 10, 2018	19.89	20.06	19.89	20.02	1,140	-0.52(-2.54%)
Dec 07, 2018		20.54	20.54	20.54	75	+0.00(+0.02%)
Dec 06, 2018	20.53	20.56	20.53	20.54	794	-1.07(-4.93%)
Dec 03, 2018		21.61	21.61	21.61	0	+0.50(+2.35%)
Nov 30, 2018		21.11	21.11	21.11	39	-0.00(-0.00%)
Nov 29, 2018	21.11	21.11	21.11	21.11	234	+0.33(+1.60%)
Nov 28, 2018	20.73	20.78	20.73	20.78	434	+0.05(+0.22%)
Nov 27, 2018	20.74	20.77	20.73	20.73	834	+0.18(+0.87%)
Nov 26, 2018		20.55	20.55	20.55	39	+0.00(+0.00%)
Nov 23, 2018		20.55	20.55	20.55	1	+0.00(+0.00%)
Nov 21, 2018		20.55	20.55	20.55	0	+0.00(+0.00%)
Nov 20, 2018	20.54	20.69	20.54	20.55	676	-0.82(-3.85%)
Nov 19, 2018	21.38	21.38	21.38	21.38	482	+0.21(+1.00%)
Nov 16, 2018		21.16	21.16	21.16	9	+0.00(+0.00%)
Nov 15, 2018	21.16	21.16	21.16	21.16	193	-0.20(-0.96%)
Nov 14, 2018	21.22	21.37	21.22	21.37	412	+0.03(+0.13%)
Nov 13, 2018	21.34	21.34	21.34	21.34	351	-0.11(-0.54%)
Nov 12, 2018	21.47	21.47	21.45	21.45	1,369	-0.35(-1.62%)
Nov 09, 2018	21.81	21.81	21.81	21.81	339	+0.11(+0.53%)
Nov 08, 2018		21.69	21.69	21.69	7	+0.00(+0.01%)
Nov 06, 2018		21.69	21.69	21.69	0	+0.12(+0.54%)
Nov 05, 2018	21.49	21.57	21.49	21.57	568	+0.78(+3.77%)
Nov 01, 2018		20.79	20.79	20.79	0	-0.00(-0.01%)
Oct 31, 2018	20.79	20.79	20.79	20.79	906	+0.63(+3.12%)
Oct 30, 2018		20.16	20.16	20.16	29	+0.00(+0.01%)
Oct 29, 2018	20.17	20.17	20.14	20.16	1,627	-0.35(-1.68%)
Oct 25, 2018		20.51	20.51	20.51	0	-0.05(-0.23%)
Oct 24, 2018	20.55	20.55	20.55	20.55	247	-0.20(-0.98%)
Oct 23, 2018	20.76	20.78	20.76	20.76	587	-0.76(-3.53%)
Oct 22, 2018	21.52	21.52	21.52	21.52	261	-0.25(-1.14%)
Oct 19, 2018	21.76	21.76	21.76	21.76	452	+0.12(+0.55%)
Oct 18, 2018	21.92	21.95	21.64	21.64	526	-0.53(-2.37%)
Oct 17, 2018	22.20	22.20	22.13	22.17	542	-0.21(-0.95%)
Oct 16, 2018	22.23	22.38	22.23	22.38	653	+0.42(+1.89%)
Oct 15, 2018	22.05	22.05	21.97	21.97	262	-0.08(-0.36%)
Oct 12, 2018	21.90	22.05	21.90	22.05	452	+0.09(+0.40%)
Oct 11, 2018	21.99	22.05	21.78	21.96	2,496	-0.20(-0.92%)
Oct 10, 2018	22.45	22.45	22.06	22.16	3,855	-0.29(-1.30%)
Oct 09, 2018	22.45	22.45	22.45	22.45	667	-0.37(-1.63%)
Oct 08, 2018	22.60	22.83	22.60	22.83	888	+0.06(+0.27%)
Oct 05, 2018	22.93	22.93	22.68	22.76	3,392	-0.25(-1.08%)
Oct 04, 2018	22.95	23.01	22.95	23.01	1,078	-0.15(-0.64%)
Oct 03, 2018	23.28	23.28	23.16	23.16	703	+0.02(+0.11%)
Oct 02, 2018	23.14	23.14	23.14	23.14	435	-0.09(-0.38%)
Oct 01, 2018	23.25	23.25	23.22	23.22	1,380	+0.13(+0.57%)
Sep 28, 2018	23.09	23.09	23.09	23.09	452	-0.22(-0.95%)
Sep 27, 2018	23.31	23.31	23.31	23.31	491	-0.16(-0.68%)
Sep 26, 2018	23.48	23.48	23.44	23.47	1,982	+0.03(+0.11%)
Sep 25, 2018	23.48	23.54	23.44	23.44	1,944	-0.09(-0.38%)
Sep 24, 2018	23.51	23.53	23.51	23.53	541	-0.22(-0.93%)
Sep 21, 2018	23.82	23.82	23.73	23.75	3,618	-0.04(-0.19%)
Sep 20, 2018	23.83	23.90	23.76	23.80	2,330	+0.48(+2.05%)
Sep 19, 2018		23.32	23.32	23.32	126	+0.00(+0.02%)
Sep 18, 2018	23.30	23.32	23.30	23.32	2,479	+0.15(+0.63%)
Sep 17, 2018	23.17	23.17	23.17	23.17	638	+0.21(+0.92%)
Sep 14, 2018	23.07	23.07	22.96	22.96	1,922	-0.00(-0.01%)
Sep 13, 2018	22.96	22.96	22.96	22.96	405	+0.17(+0.73%)
Sep 12, 2018		22.79	22.79	22.79	34	-0.00(-0.00%)
Sep 11, 2018	22.80	22.83	22.79	22.79	2,685	+0.00(+0.00%)
Sep 10, 2018	22.78	22.79	22.78	22.79	2,365	+0.16(+0.70%)
Sep 07, 2018	22.64	22.64	22.63	22.63	1,248	-0.20(-0.89%)
Sep 06, 2018	22.78	22.84	22.78	22.84	637	-0.18(-0.77%)
Sep 05, 2018	23.01	23.01	23.01	23.01	352	+0.01(+0.03%)
Sep 04, 2018	23.12	23.12	23.00	23.01	625	-0.40(-1.72%)
Aug 31, 2018		23.41	23.41	23.41	0	+0.00(+0.00%)
Aug 30, 2018	23.42	23.42	23.41	23.41	981	-0.30(-1.26%)
Aug 29, 2018	23.61	23.71	23.61	23.71	749	+0.09(+0.37%)
Aug 28, 2018	23.71	23.71	23.62	23.62	1,139	+0.11(+0.45%)
Aug 27, 2018	23.59	23.62	23.51	23.51	2,087	+0.58(+2.54%)
Aug 24, 2018	22.93	22.93	22.93	22.93	907	+0.19(+0.81%)
Aug 23, 2018	23.00	23.00	22.75	22.75	2,675	-0.32(-1.37%)
Aug 22, 2018	23.05	23.06	23.05	23.06	230	+0.08(+0.34%)
Aug 21, 2018	22.90	23.07	22.90	22.99	1,746	+0.35(+1.56%)
Aug 20, 2018		22.63	22.63	22.63	12	+0.00(+0.00%)
Aug 17, 2018	22.63	22.63	22.63	22.63	113	+0.28(+1.26%)
Aug 16, 2018	22.44	22.44	22.35	22.35	602	+0.15(+0.67%)
Aug 15, 2018	22.20	22.20	22.18	22.20	1,561	-0.49(-2.15%)
Aug 14, 2018		22.69	22.69	22.69	4	+0.00(+0.00%)
Aug 13, 2018	22.84	22.84	22.56	22.69	2,129	-0.54(-2.32%)
Aug 10, 2018	23.32	23.32	23.23	23.23	1,134	-0.48(-2.03%)
Aug 09, 2018		23.71	23.71	23.71	71	+0.00(+0.00%)
Aug 07, 2018		23.71	23.71	23.71	0	+0.17(+0.72%)
Aug 06, 2018	23.59	23.59	23.54	23.54	1,535	+0.15(+0.63%)
Aug 03, 2018		23.39	23.39	23.39	3	+0.00(+0.00%)
Aug 02, 2018	23.39	23.39	23.39	23.39	907	-0.29(-1.23%)
Aug 01, 2018	23.68	23.68	23.68	23.68	285	+0.16(+0.67%)
Jul 31, 2018	23.55	23.79	23.52	23.52	1,283	+0.00(+0.00%)
Jul 30, 2018					182	+0.00(+0.00%)
Jul 27, 2018					107	+0.00(+0.00%)
Jul 25, 2018		23.14	23.14	23.14	107	+0.16(+0.70%)
Jul 23, 2018		22.98	22.98	22.98	0	+0.00(+0.00%)
Jul 20, 2018	22.88	22.98	22.88	22.98	655	+0.03(+0.11%)
Jul 19, 2018	22.91	22.95	22.91	22.95	2,732	-0.11(-0.46%)
Jul 18, 2018	23.17	23.17	23.05	23.06	95,918	-0.15(-0.64%)
Jul 17, 2018	23.00	23.21	23.00	23.21	753	+0.31(+1.35%)
Jul 16, 2018	22.94	22.94	22.90	22.90	541	-0.18(-0.76%)
Jul 12, 2018		23.07	23.07	23.07	241	+0.12(+0.54%)
Jul 11, 2018	23.26	23.26	22.95	22.95	3,954	-0.54(-2.29%)
Jul 10, 2018	23.51	23.51	23.49	23.49	426	+0.12(+0.53%)
Jul 09, 2018	23.37	23.37	23.28	23.36	2,377	+0.39(+1.69%)
Jul 06, 2018	22.98	22.98	22.98	22.98	595	-0.08(-0.34%)
Jul 03, 2018		23.06	23.06	23.06	128	+0.08(+0.35%)
Jul 02, 2018	22.98	22.98	22.98	22.98	449	-0.17(-0.72%)
Jun 29, 2018	23.14	23.14	23.14	23.14	279	+0.26(+1.15%)
Jun 28, 2018	22.88	22.88	22.88	22.88	763	-0.29(-1.24%)
Jun 26, 2018		23.17	23.17	23.17	79	+0.04(+0.18%)
Jun 25, 2018	23.38	23.38	23.09	23.13	5,920	-0.06(-0.27%)
Jun 21, 2018		23.19	23.19	23.19	135	-0.07(-0.30%)
Jun 19, 2018		23.26	23.26	23.26	22	-0.56(-2.33%)
Jun 18, 2018	23.77	23.81	23.77	23.81	864	-0.22(-0.91%)
Jun 15, 2018	24.03	24.03	24.03	24.03	232	-0.39(-1.61%)
Jun 13, 2018		24.43	24.43	24.43	91	+0.09(+0.35%)
Jun 12, 2018	24.50	24.50	24.33	24.34	3,887	+0.02(+0.08%)
Jun 08, 2018		24.32	24.32	24.32	88	+0.12(+0.51%)
Jun 07, 2018	24.16	24.20	24.16	24.20	1,359	-0.18(-0.75%)
Jun 06, 2018	24.26	24.38	24.26	24.38	1,905	+0.41(+1.72%)
Jun 01, 2018		23.97	23.97	23.97	1	-0.02(-0.07%)
May 30, 2018		23.99	23.99	23.99	2	+0.38(+1.60%)
May 29, 2018	23.84	23.84	23.61	23.61	388	-0.45(-1.86%)
May 25, 2018		24.06	24.06	24.06	0	+0.01(+0.04%)
May 24, 2018	24.05	24.05	24.05	24.05	324	-0.11(-0.43%)
May 23, 2018	24.08	24.16	23.97	24.16	2,227	-0.18(-0.75%)
May 22, 2018	24.34	24.34	24.34	24.34	163	-0.14(-0.57%)
May 21, 2018	24.51	24.51	24.46	24.48	5,727	+0.19(+0.79%)
May 18, 2018	24.30	24.31	24.29	24.29	1,231	-0.01(-0.04%)
May 17, 2018	24.30	24.30	24.30	24.30	150	+0.05(+0.19%)
May 16, 2018	24.22	24.25	24.18	24.25	1,335	+0.07(+0.29%)
May 15, 2018	24.18	24.18	24.18	24.18	1,155	+0.06(+0.24%)
May 14, 2018	24.18	24.18	24.12	24.12	902	+0.14(+0.57%)
May 11, 2018	23.98	24.00	23.98	23.98	718	-0.05(-0.20%)
May 10, 2018	23.89	24.03	23.89	24.03	1,423	+0.24(+0.99%)
May 09, 2018	23.77	23.82	23.76	23.80	3,886	+0.08(+0.33%)
May 08, 2018	23.67	23.73	23.67	23.72	4,806	-0.04(-0.18%)
May 07, 2018	23.80	23.80	23.76	23.76	1,463	+0.05(+0.22%)
May 04, 2018	23.68	23.71	23.66	23.71	1,781	+0.09(+0.37%)
May 03, 2018	23.29	23.62	23.27	23.62	17,218	+0.09(+0.37%)
May 02, 2018	23.53	23.59	23.53	23.53	754	+0.11(+0.49%)
May 01, 2018	23.29	23.42	23.27	23.42	7,063	-0.16(-0.67%)
Apr 30, 2018	23.66	23.67	23.58	23.58	24,697	-0.10(-0.41%)
Apr 27, 2018	23.67	23.67	23.67	23.67	139	+0.04(+0.15%)
Apr 26, 2018	23.55	23.79	23.55	23.64	3,290	+0.29(+1.24%)
Apr 25, 2018	23.47	23.47	23.35	23.35	613	-0.27(-1.15%)
Apr 24, 2018	23.79	23.79	23.62	23.62	25,018	-0.24(-1.03%)
Apr 23, 2018	23.95	23.95	23.87	23.87	476	-0.03(-0.11%)
Apr 20, 2018	23.94	23.94	23.89	23.89	304	-0.24(-0.98%)
Apr 19, 2018	24.10	24.13	24.10	24.13	764	-0.06(-0.25%)
Apr 18, 2018	24.13	24.19	24.13	24.19	1,151	+0.27(+1.13%)
Apr 16, 2018		23.92	23.92	23.92	136	+0.13(+0.55%)
Apr 13, 2018	23.79	23.79	23.79	23.79	174	+0.00(+0.02%)
Apr 12, 2018	23.71	23.78	23.71	23.78	458	+0.24(+1.00%)
Apr 11, 2018	23.50	23.62	23.48	23.55	1,712	+0.07(+0.28%)
Apr 09, 2018		23.48	23.48	23.48	42	+0.14(+0.60%)
Apr 05, 2018		23.34	23.34	23.34	232	+0.22(+0.97%)
Apr 04, 2018	22.69	23.12	22.69	23.12	732	+0.17(+0.72%)
Apr 02, 2018		22.95	22.95	22.95	128	-0.31(-1.34%)
Mar 29, 2018		23.26	23.26	23.26	0	+0.35(+1.55%)
Mar 28, 2018	22.95	22.95	22.89	22.91	5,056	-0.31(-1.35%)
Mar 27, 2018	23.28	23.28	23.22	23.22	1,511	+0.53(+2.32%)
Mar 23, 2018		22.69	22.69	22.69	342	-0.44(-1.89%)
Mar 22, 2018	23.35	23.35	23.13	23.13	785	-0.38(-1.61%)
Mar 20, 2018		23.51	23.51	23.51	27	+0.04(+0.19%)
Mar 19, 2018	23.40	23.50	23.39	23.47	6,126	-0.29(-1.21%)
Mar 16, 2018	23.79	23.79	23.76	23.76	483	-0.04(-0.17%)
Mar 15, 2018	23.93	23.93	23.76	23.80	495	-0.17(-0.72%)
Mar 14, 2018	24.10	24.10	23.97	23.97	243	-0.32(-1.33%)
Mar 13, 2018	24.29	24.29	24.29	24.29	362	-0.03(-0.13%)
Mar 12, 2018	24.42	24.42	24.32	24.32	966	+0.34(+1.41%)
Mar 08, 2018		23.99	23.99	23.99	2	+0.02(+0.06%)
Mar 07, 2018	23.97	23.97	23.97	23.97	488	-0.19(-0.78%)
Mar 06, 2018	24.14	24.16	24.12	24.16	2,015	+0.13(+0.55%)
Mar 05, 2018	23.98	24.04	23.98	24.03	612	+0.40(+1.70%)
Mar 02, 2018	23.50	23.63	23.50	23.63	4,452	-0.09(-0.37%)
Mar 01, 2018	23.94	23.94	23.67	23.71	2,554	-0.81(-3.31%)
Feb 27, 2018		24.53	24.53	24.53	50	-0.26(-1.06%)
Feb 26, 2018	24.67	24.79	24.60	24.79	4,693	+0.10(+0.42%)
Feb 23, 2018	24.46	24.68	24.46	24.68	3,486	+0.40(+1.66%)
Feb 22, 2018		24.16	24.16	24.28	441	+0.12(+0.51%)
Feb 21, 2018	24.35	24.38	24.16	24.16	702	-0.17(-0.68%)
Feb 20, 2018	24.32	24.32	24.32	24.32	368	-0.15(-0.61%)
Feb 16, 2018		24.47	24.47	24.47	0	+0.46(+1.91%)
Feb 15, 2018	24.01	24.03	24.00	24.01	1,437	-0.11(-0.45%)
Feb 14, 2018	23.76	24.12	23.76	24.12	2,157	+0.20(+0.84%)
Feb 13, 2018	23.93	23.93	23.92	23.92	462	+0.27(+1.15%)
Feb 12, 2018	23.65	23.65	23.65	23.65	291	+0.42(+1.81%)
Feb 09, 2018	23.39	23.56	23.23	23.23	1,129	-0.20(-0.86%)
Feb 08, 2018	24.09	24.09	23.43	23.43	3,735	-0.79(-3.25%)
Feb 07, 2018		24.43	24.20	24.22	784	+0.02(+0.07%)
Feb 06, 2018	24.01	24.20	24.00	24.20	1,946	+0.09(+0.37%)
Feb 05, 2018	24.83	24.83	24.11	24.11	2,418	-0.81(-3.26%)
Feb 02, 2018	25.12	25.12	24.90	24.93	2,472	-0.73(-2.83%)
Feb 01, 2018	25.67	25.67	25.65	25.65	432	-0.09(-0.34%)
Jan 31, 2018	25.79	25.79	25.67	25.74	1,638	+0.05(+0.20%)
Jan 30, 2018	25.69	25.98	25.98	25.69	312	-0.29(-1.11%)
Jan 29, 2018	26.00	26.00	25.98	25.98	549	-0.23(-0.87%)
Jan 26, 2018	26.14	26.20	26.14	26.20	1,043	+0.12(+0.44%)
Jan 25, 2018	26.05	26.09	26.05	26.09	445	-0.03(-0.11%)
Jan 24, 2018	26.19	26.19	26.05	26.12	1,496	+0.04(+0.17%)
Jan 23, 2018	26.04	26.07	26.03	26.07	632	+0.11(+0.44%)
Jan 22, 2018	25.82	26.00	25.82	25.96	4,891	+0.13(+0.51%)
Jan 19, 2018	25.71	25.83	25.71	25.83	1,908	+0.15(+0.58%)
Jan 18, 2018	25.55	25.68	25.55	25.68	1,497	+0.10(+0.37%)
Jan 17, 2018	25.50	25.61	25.50	25.58	3,791	-0.02(-0.07%)
Jan 16, 2018	25.81	25.81	25.60	25.60	5,257	-0.10(-0.37%)
Jan 12, 2018		25.70	25.70	25.70	0	+0.08(+0.31%)
Jan 11, 2018	25.43	25.62	25.43	25.62	4,650	+0.24(+0.93%)
Jan 10, 2018	25.38	25.38	25.36	25.38	939	-0.16(-0.62%)
Jan 09, 2018	25.54	25.54	25.54	25.54	226	-0.03(-0.10%)
Jan 08, 2018	25.53	25.57	25.53	25.57	784	+0.03(+0.14%)
Jan 05, 2018	25.62	25.62	25.53	25.53	784	+0.13(+0.51%)
Jan 04, 2018	25.34	25.40	25.34	25.40	1,840	+0.29(+1.16%)
Jan 03, 2018	25.02	25.11	25.01	25.11	784	+0.28(+1.13%)

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.