Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2019		22.23	22.23	22.23	0	+0.00(+0.00%)
Dec 27, 2019	22.25	22.25	22.22	22.23	128,969	-0.01(-0.04%)
Dec 26, 2019	22.24	22.24	22.22	22.24	103,910	+0.01(+0.06%)
Dec 24, 2019	22.24	22.24	22.19	22.22	54,383	+0.00(+0.02%)
Dec 23, 2019	22.22	22.22	22.19	22.22	124,100	+0.12(+0.53%)
Dec 20, 2019	22.13	22.13	22.10	22.10	162,865	-0.01(-0.04%)
Dec 19, 2019	22.12	22.13	22.08	22.11	456,447	+0.03(+0.11%)
Dec 18, 2019	22.06	22.09	22.06	22.09	60,179	+0.03(+0.15%)
Dec 17, 2019	22.05	22.05	22.01	22.05	85,162	+0.05(+0.21%)
Dec 16, 2019	22.04	22.04	21.97	22.01	80,151	+0.04(+0.17%)
Dec 13, 2019	22.03	22.03	21.95	21.97	149,481	+0.02(+0.08%)
Dec 12, 2019	21.94	21.95	21.92	21.95	173,188	+0.04(+0.19%)
Dec 11, 2019	21.87	21.92	21.87	21.91	101,584	+0.03(+0.15%)
Dec 10, 2019	21.85	21.87	21.84	21.87	170,583	+0.03(+0.15%)
Dec 09, 2019	21.85	21.87	21.83	21.84	69,808	+0.00(+0.00%)
Dec 06, 2019	21.82	21.86	21.81	21.84	124,014	+0.05(+0.23%)
Dec 05, 2019	21.80	21.80	21.76	21.79	102,940	+0.00(+0.00%)
Dec 04, 2019	21.78	21.79	21.76	21.79	110,026	+0.03(+0.16%)
Dec 03, 2019	21.77	21.77	21.73	21.76	53,771	-0.03(-0.12%)
Dec 02, 2019	21.76	21.80	21.73	21.78	226,414	+0.04(+0.19%)
Nov 29, 2019	21.80	21.80	21.74	21.74	61,829	-0.03(-0.16%)
Nov 27, 2019	21.78	21.79	21.76	21.77	77,227	+0.00(+0.00%)
Nov 26, 2019	21.77	21.78	21.76	21.77	86,584	+0.01(+0.04%)
Nov 25, 2019	21.76	21.79	21.74	21.76	104,114	+0.04(+0.19%)
Nov 22, 2019	21.70	21.74	21.70	21.72	74,148	+0.04(+0.20%)
Nov 21, 2019	21.70	21.70	21.64	21.68	114,684	+0.01(+0.04%)
Nov 20, 2019	21.72	21.75	21.66	21.67	130,947	-0.05(-0.23%)
Nov 19, 2019	21.75	21.79	21.71	21.72	64,062	-0.05(-0.23%)
Nov 18, 2019	21.79	21.79	21.76	21.77	58,304	+0.09(+0.44%)
Nov 15, 2019	21.65	21.68	21.65	21.68	43,265	+0.01(+0.04%)
Nov 14, 2019	21.66	21.70	21.65	21.67	112,617	+0.02(+0.08%)
Nov 13, 2019	21.68	21.70	21.65	21.65	77,410	-0.03(-0.12%)
Nov 12, 2019	21.68	21.70	21.67	21.68	64,680	+0.01(+0.04%)
Nov 11, 2019	21.67	21.67	21.66	21.67	59,294	-0.01(-0.04%)
Nov 08, 2019	21.71	21.72	21.67	21.68	84,499	-0.03(-0.15%)
Nov 07, 2019	21.71	21.79	21.70	21.71	92,573	+0.00(+0.00%)
Nov 06, 2019	21.71	21.76	21.71	21.71	47,454	+0.01(+0.04%)
Nov 05, 2019	21.74	21.74	21.69	21.70	73,403	-0.02(-0.08%)
Nov 04, 2019	21.73	21.77	21.71	21.72	119,675	+0.03(+0.15%)
Nov 01, 2019	21.68	21.69	21.67	21.69	118,921	+0.01(+0.04%)
Oct 31, 2019	21.70	21.74	21.62	21.68	149,699	-0.02(-0.10%)
Oct 30, 2019	21.75	21.75	21.69	21.70	83,070	-0.03(-0.15%)
Oct 29, 2019	21.78	21.78	21.70	21.73	169,740	-0.00(-0.02%)
Oct 28, 2019	21.75	21.75	21.70	21.74	30,575	+0.00(+0.00%)
Oct 25, 2019	21.72	21.74	21.70	21.74	112,586	+0.03(+0.15%)
Oct 24, 2019	21.75	21.75	21.70	21.70	46,513	+0.02(+0.08%)
Oct 23, 2019	21.68	21.70	21.68	21.69	49,972	+0.01(+0.03%)
Oct 22, 2019	21.66	21.69	21.66	21.68	77,212	-0.01(-0.07%)
Oct 21, 2019	21.73	21.73	21.65	21.70	46,019	+0.10(+0.47%)
Oct 18, 2019	21.64	21.64	21.54	21.59	93,511	+0.04(+0.17%)
Oct 17, 2019	21.59	21.59	21.53	21.56	226,699	+0.00(+0.00%)
Oct 16, 2019	21.58	21.58	21.53	21.56	104,387	+0.00(+0.00%)
Oct 15, 2019	21.56	21.56	21.50	21.56	45,316	+0.04(+0.17%)
Oct 14, 2019	21.55	21.55	21.49	21.52	32,592	-0.00(-0.02%)
Oct 11, 2019	21.47	21.58	21.47	21.52	67,690	+0.05(+0.23%)
Oct 10, 2019	21.50	21.51	21.45	21.47	149,556	+0.02(+0.08%)
Oct 09, 2019	21.51	21.51	21.46	21.46	49,402	+0.00(+0.00%)
Oct 08, 2019	21.47	21.48	21.42	21.46	77,517	-0.02(-0.08%)
Oct 07, 2019	21.50	21.50	21.44	21.47	59,294	-0.01(-0.06%)
Oct 04, 2019	21.51	21.53	21.47	21.49	104,732	-0.02(-0.08%)
Oct 03, 2019	21.50	21.53	21.41	21.50	168,701	+0.00(+0.02%)
Oct 02, 2019	21.57	21.57	21.47	21.50	48,016	-0.06(-0.27%)
Oct 01, 2019	21.62	21.62	21.55	21.56	47,554	-0.05(-0.23%)
Sep 30, 2019	21.58	21.61	21.56	21.61	88,782	+0.04(+0.19%)
Sep 27, 2019	21.62	21.62	21.56	21.56	91,098	+0.02(+0.08%)
Sep 26, 2019	21.64	21.64	21.55	21.55	87,893	-0.07(-0.35%)
Sep 25, 2019	21.56	21.63	21.56	21.62	88,021	+0.04(+0.19%)
Sep 24, 2019	21.64	21.66	21.55	21.58	67,902	-0.07(-0.31%)
Sep 23, 2019	21.59	21.66	21.59	21.65	85,936	+0.10(+0.48%)
Sep 20, 2019	21.49	21.55	21.46	21.54	87,781	+0.05(+0.21%)
Sep 19, 2019	21.49	21.56	21.49	21.50	54,997	+0.01(+0.05%)
Sep 18, 2019	21.50	21.54	21.46	21.49	91,575	-0.02(-0.11%)
Sep 17, 2019	21.51	21.54	21.47	21.51	68,430	+0.03(+0.15%)
Sep 16, 2019	21.47	21.52	21.40	21.48	95,837	+0.07(+0.35%)
Sep 13, 2019	21.45	21.47	21.40	21.40	84,859	+0.02(+0.08%)
Sep 12, 2019	21.44	21.49	21.39	21.39	50,035	-0.08(-0.38%)
Sep 11, 2019	21.49	21.49	21.39	21.47	81,080	+0.02(+0.11%)
Sep 10, 2019	21.43	21.46	21.37	21.45	60,785	+0.07(+0.31%)
Sep 09, 2019	21.40	21.42	21.36	21.38	53,566	+0.02(+0.12%)
Sep 06, 2019	21.41	21.44	21.34	21.36	81,328	-0.06(-0.27%)
Sep 05, 2019	21.41	21.44	21.33	21.41	142,902	+0.02(+0.12%)
Sep 04, 2019	21.30	21.39	21.27	21.39	40,879	+0.05(+0.23%)
Sep 03, 2019	21.35	21.35	21.26	21.34	72,089	+0.03(+0.15%)
Aug 30, 2019	21.39	21.39	21.29	21.31	112,131	-0.07(-0.35%)
Aug 29, 2019	21.36	21.40	21.31	21.38	63,274	+0.07(+0.31%)
Aug 28, 2019	21.33	21.34	21.29	21.31	71,681	-0.02(-0.07%)
Aug 27, 2019	21.36	21.36	21.24	21.33	51,674	+0.05(+0.23%)
Aug 26, 2019	21.31	21.31	21.21	21.28	53,247	+0.01(+0.04%)
Aug 23, 2019	21.32	21.32	21.19	21.27	81,693	-0.05(-0.23%)
Aug 22, 2019	21.32	21.34	21.24	21.32	111,909	+0.13(+0.62%)
Aug 21, 2019	21.27	21.28	21.19	21.19	85,054	-0.03(-0.16%)
Aug 20, 2019	21.23	21.24	21.17	21.22	65,372	+0.02(+0.12%)
Aug 19, 2019	21.17	21.25	21.14	21.20	73,256	+0.12(+0.56%)
Aug 16, 2019	21.07	21.08	21.02	21.08	58,379	+0.04(+0.19%)
Aug 15, 2019	20.95	21.04	20.94	21.04	69,888	+0.05(+0.23%)
Aug 14, 2019	21.03	21.05	20.90	20.99	87,006	-0.15(-0.69%)
Aug 13, 2019	21.07	21.15	21.02	21.14	74,581	+0.09(+0.43%)
Aug 12, 2019	21.06	21.07	21.01	21.05	82,791	-0.05(-0.23%)
Aug 09, 2019	21.11	21.12	21.03	21.10	121,552	-0.06(-0.27%)
Aug 08, 2019	21.10	21.16	21.06	21.15	120,624	+0.09(+0.42%)
Aug 07, 2019	21.03	21.07	20.99	21.07	84,895	-0.02(-0.08%)
Aug 06, 2019	21.09	21.10	21.02	21.08	52,635	+0.06(+0.27%)
Aug 05, 2019	21.11	21.11	20.98	21.02	98,792	-0.18(-0.84%)
Aug 02, 2019	21.19	21.20	21.14	21.20	81,117	+0.04(+0.19%)
Aug 01, 2019	21.14	21.25	21.14	21.16	77,240	-0.04(-0.19%)
Jul 31, 2019	21.25	21.25	21.15	21.20	55,498	-0.01(-0.04%)
Jul 30, 2019	21.23	21.23	21.18	21.21	91,809	-0.02(-0.12%)
Jul 29, 2019	21.17	21.24	21.17	21.24	63,844	+0.02(+0.12%)
Jul 26, 2019	21.22	21.24	21.15	21.21	68,580	+0.03(+0.15%)
Jul 25, 2019	21.24	21.24	21.14	21.18	55,012	-0.05(-0.23%)
Jul 24, 2019	21.22	21.23	21.16	21.23	98,578	+0.01(+0.04%)
Jul 23, 2019	21.13	21.22	21.13	21.22	91,834	+0.09(+0.42%)
Jul 22, 2019	21.15	21.15	21.11	21.13	56,935	+0.11(+0.52%)
Jul 19, 2019	21.09	21.09	21.01	21.02	93,913	-0.08(-0.38%)
Jul 18, 2019	21.05	21.10	21.01	21.10	88,246	+0.07(+0.34%)
Jul 17, 2019	21.05	21.05	21.01	21.03	88,053	-0.01(-0.04%)
Jul 16, 2019	21.05	21.12	21.04	21.04	76,577	-0.06(-0.31%)
Jul 15, 2019	21.10	21.12	21.05	21.10	74,159	+0.03(+0.15%)
Jul 12, 2019	21.02	21.09	21.01	21.07	63,518	+0.00(+0.00%)
Jul 11, 2019	21.11	21.12	21.01	21.07	103,724	+0.02(+0.11%)
Jul 10, 2019	21.11	21.13	21.05	21.05	62,336	+0.01(+0.04%)
Jul 09, 2019	21.09	21.10	21.04	21.04	89,801	-0.06(-0.30%)
Jul 08, 2019	21.10	21.10	21.05	21.10	61,166	+0.04(+0.19%)
Jul 05, 2019	21.05	21.11	21.01	21.06	40,815	-0.07(-0.34%)
Jul 03, 2019	21.06	21.15	21.06	21.14	18,981	-0.01(-0.04%)
Jul 02, 2019	21.11	21.14	21.02	21.14	87,989	+0.12(+0.58%)
Jul 01, 2019	21.05	21.15	21.01	21.02	95,399	+0.02(+0.12%)
Jun 28, 2019	21.09	21.09	21.00	21.00	124,804	-0.07(-0.34%)
Jun 27, 2019	21.05	21.09	20.99	21.07	40,747	+0.09(+0.42%)
Jun 26, 2019	21.09	21.09	20.98	20.98	70,740	-0.04(-0.19%)
Jun 25, 2019	21.09	21.10	21.02	21.02	48,539	-0.06(-0.27%)
Jun 24, 2019	21.06	21.10	21.05	21.08	87,383	+0.13(+0.62%)
Jun 21, 2019	20.98	21.02	20.93	20.95	51,963	-0.05(-0.23%)
Jun 20, 2019	20.96	21.08	20.96	21.00	60,881	+0.04(+0.19%)
Jun 19, 2019	20.91	20.96	20.84	20.96	38,297	+0.14(+0.69%)
Jun 18, 2019	20.84	20.90	20.80	20.81	114,104	-0.02(-0.08%)
Jun 17, 2019	20.79	20.85	20.79	20.83	54,919	+0.03(+0.15%)
Jun 14, 2019	20.81	20.85	20.79	20.80	102,674	-0.02(-0.12%)
Jun 13, 2019	20.83	20.85	20.81	20.82	95,558	+0.02(+0.08%)
Jun 12, 2019	20.81	20.82	20.79	20.80	125,488	-0.03(-0.14%)
Jun 11, 2019	20.84	20.87	20.79	20.83	87,770	+0.04(+0.18%)
Jun 10, 2019	20.80	20.82	20.79	20.80	50,847	+0.01(+0.04%)
Jun 07, 2019	20.77	20.80	20.71	20.79	68,115	+0.08(+0.39%)
Jun 06, 2019	20.63	20.72	20.63	20.71	70,462	+0.00(+0.00%)
Jun 05, 2019	20.68	20.71	20.63	20.71	55,105	+0.02(+0.12%)
Jun 04, 2019	20.61	20.68	20.57	20.68	65,887	+0.08(+0.39%)
Jun 03, 2019	20.62	20.62	20.52	20.60	74,784	+0.01(+0.04%)
May 31, 2019	20.63	20.64	20.56	20.60	92,908	-0.07(-0.35%)
May 30, 2019	20.66	20.67	20.59	20.67	72,702	+0.04(+0.17%)
May 29, 2019	20.67	20.68	20.59	20.63	72,666	-0.07(-0.33%)
May 28, 2019	20.71	20.72	20.64	20.70	79,807	+0.02(+0.12%)
May 24, 2019	20.72	20.72	20.64	20.68	104,552	-0.02(-0.12%)
May 23, 2019	20.68	20.71	20.61	20.70	76,085	-0.06(-0.29%)
May 22, 2019	20.76	20.77	20.69	20.76	36,450	+0.02(+0.09%)
May 21, 2019	20.74	20.76	20.69	20.74	35,201	+0.02(+0.08%)
May 20, 2019	20.68	20.76	20.68	20.72	92,264	+0.12(+0.57%)
May 17, 2019	20.61	20.65	20.56	20.61	71,523	-0.04(-0.19%)
May 16, 2019	20.61	20.67	20.59	20.65	129,773	+0.08(+0.38%)
May 15, 2019	20.58	20.61	20.50	20.57	51,290	-0.00(-0.01%)
May 14, 2019	20.58	20.61	20.57	20.57	76,479	+0.01(+0.04%)
May 13, 2019	20.61	20.61	20.54	20.56	30,730	-0.04(-0.17%)
May 10, 2019	20.63	20.66	20.54	20.60	67,605	-0.02(-0.12%)
May 09, 2019	20.54	20.62	20.54	20.62	42,063	-0.01(-0.04%)
May 08, 2019	20.61	20.66	20.60	20.63	109,925	+0.01(+0.04%)
May 07, 2019	20.67	20.67	20.55	20.62	115,869	-0.08(-0.38%)
May 06, 2019	20.65	20.72	20.65	20.70	65,149	+0.00(+0.00%)
May 03, 2019	20.69	20.71	20.63	20.70	93,889	+0.06(+0.31%)
May 02, 2019	20.62	20.68	20.62	20.64	107,105	-0.03(-0.15%)

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.