Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	24.71	25.10	23.75	23.91	421,357	-0.81(-3.28%)
Oct 30, 2018	24.87	24.87	24.69	24.72	70,754	-0.26(-1.02%)
Oct 29, 2018	25.01	25.34	24.87	24.98	358,453	-0.86(-3.33%)
Oct 26, 2018	25.98	25.98	25.70	25.84	456,100	-0.11(-0.42%)
Oct 25, 2018	25.93	26.02	25.72	25.95	40,012	+0.66(+2.63%)
Oct 24, 2018	25.73	25.84	25.28	25.28	78,088	-0.29(-1.13%)
Oct 23, 2018	25.29	25.59	25.29	25.57	37,918	-0.01(-0.04%)
Oct 22, 2018	25.58	25.65	25.51	25.58	36,331	-0.35(-1.33%)
Oct 19, 2018	25.98	26.10	25.89	25.93	47,100	-0.09(-0.33%)
Oct 18, 2018	25.98	26.15	25.98	26.01	139,592	+0.30(+1.17%)
Oct 17, 2018	25.71	25.75	25.60	25.71	75,595	-0.15(-0.58%)
Oct 16, 2018	25.61	25.88	25.58	25.86	240,648	+0.59(+2.33%)
Oct 15, 2018	25.23	25.34	25.17	25.27	136,902	-0.43(-1.67%)
Oct 12, 2018	25.86	26.00	25.55	25.70	145,600	-0.38(-1.46%)
Oct 11, 2018	26.15	26.21	25.92	26.08	85,563	+0.01(+0.04%)
Oct 10, 2018	26.48	26.48	26.07	26.07	85,859	-0.01(-0.04%)
Oct 09, 2018	26.02	26.46	25.93	26.08	71,396	-0.04(-0.15%)
Oct 08, 2018	25.96	26.15	25.95	26.12	67,925	+0.10(+0.38%)
Oct 05, 2018	26.05	26.16	25.86	26.02	90,800	+0.08(+0.31%)
Oct 04, 2018	26.17	26.17	25.72	25.94	42,171	-0.35(-1.33%)
Oct 03, 2018	26.44	26.74	26.29	26.29	68,323	-0.48(-1.79%)
Oct 02, 2018	26.61	26.79	26.61	26.77	34,449	-0.09(-0.34%)
Oct 01, 2018	27.13	27.13	26.75	26.86	24,261	-0.05(-0.17%)
Sep 28, 2018	26.81	26.99	26.81	26.91	36,800	+0.04(+0.13%)
Sep 27, 2018	26.87	26.95	26.85	26.87	87,555	-0.55(-2.02%)
Sep 26, 2018	27.41	27.52	27.41	27.43	31,231	+0.09(+0.31%)
Sep 25, 2018	27.21	27.55	27.21	27.34	16,408	+0.47(+1.75%)
Sep 24, 2018	26.57	26.98	26.57	26.87	20,192	-0.02(-0.07%)
Sep 21, 2018	26.93	27.05	26.88	26.89	21,200	-0.29(-1.07%)
Sep 20, 2018	27.20	27.20	27.07	27.18	87,164	-0.05(-0.18%)
Sep 19, 2018	27.34	27.34	27.21	27.23	38,148	-0.04(-0.13%)
Sep 18, 2018	27.10	27.30	27.01	27.27	48,234	+0.64(+2.38%)
Sep 17, 2018	26.61	26.75	26.56	26.63	42,504	+0.06(+0.24%)
Sep 14, 2018	26.45	26.69	26.25	26.57	33,400	+0.03(+0.09%)
Sep 13, 2018	26.67	26.69	26.53	26.54	28,082	+0.09(+0.34%)
Sep 12, 2018	26.28	26.45	26.24	26.45	62,992	+0.49(+1.89%)
Sep 11, 2018	25.77	25.97	25.77	25.96	68,309	+0.12(+0.44%)
Sep 10, 2018	25.80	25.92	25.74	25.84	38,271	+0.13(+0.53%)
Sep 07, 2018	25.24	25.75	25.24	25.71	33,800	+0.31(+1.22%)
Sep 06, 2018	25.49	25.49	25.33	25.40	34,958	+0.02(+0.08%)
Sep 05, 2018	25.41	25.50	25.32	25.38	28,101	-0.38(-1.48%)
Sep 04, 2018	25.67	25.83	25.66	25.76	13,302	-0.14(-0.54%)
Aug 31, 2018		25.90	25.90	25.90	0	+0.27(+1.07%)
Aug 30, 2018	25.47	25.69	25.47	25.62	36,421	-0.45(-1.71%)
Aug 29, 2018	26.02	26.12	25.96	26.07	28,017	+0.18(+0.70%)
Aug 28, 2018	25.86	25.97	25.86	25.89	30,647	+0.09(+0.35%)
Aug 27, 2018	25.71	25.86	25.71	25.80	27,022	+0.21(+0.82%)
Aug 24, 2018	25.45	25.73	25.45	25.59	197,700	+0.13(+0.51%)
Aug 23, 2018	25.40	25.57	25.40	25.46	526,792	+0.20(+0.79%)
Aug 22, 2018	25.45	25.46	25.26	25.26	50,739	-0.27(-1.06%)
Aug 21, 2018	25.60	25.70	25.53	25.53	51,752	-1.16(-4.35%)
Aug 20, 2018	26.68	26.70	26.58	26.69	21,847	+0.03(+0.11%)
Aug 17, 2018	26.59	26.76	26.59	26.66	21,000	-0.09(-0.32%)
Aug 16, 2018	26.59	26.85	26.59	26.75	24,493	-0.12(-0.45%)
Aug 15, 2018	26.73	26.90	26.71	26.86	54,919	-0.01(-0.02%)
Aug 14, 2018	26.76	26.92	26.76	26.87	56,917	+0.23(+0.86%)
Aug 13, 2018	26.55	26.71	26.55	26.64	49,328	-0.22(-0.82%)
Aug 10, 2018	26.98	26.98	26.80	26.86	27,100	-0.24(-0.89%)
Aug 09, 2018	27.02	27.20	27.02	27.10	23,099	+0.07(+0.26%)
Aug 08, 2018	26.92	27.07	26.92	27.03	47,384	+0.29(+1.08%)
Aug 07, 2018	26.69	26.75	26.62	26.74	27,189	+0.47(+1.79%)
Aug 06, 2018	26.16	26.35	26.16	26.27	16,005	+0.41(+1.59%)
Aug 03, 2018	25.66	25.86	25.66	25.86	48,800	-0.44(-1.67%)
Aug 02, 2018	26.20	26.39	26.05	26.30	63,986	+0.34(+1.31%)
Aug 01, 2018	25.73	26.00	25.73	25.96	39,679	+0.23(+0.87%)
Jul 31, 2018	25.65	25.80	25.63	25.73	22,857	-0.32(-1.25%)
Jul 30, 2018	26.13	26.13	25.90	26.06	19,155	-0.05(-0.21%)
Jul 27, 2018	26.14	26.17	26.09	26.11	72,200	+0.26(+1.03%)
Jul 26, 2018	25.82	26.00	25.82	25.85	40,546	-0.15(-0.58%)
Jul 25, 2018	25.84	26.03	25.79	26.00	140,224	+0.01(+0.04%)
Jul 24, 2018	25.83	26.06	25.83	25.99	42,190	+0.32(+1.25%)
Jul 23, 2018	25.58	25.75	25.58	25.67	33,100	+0.14(+0.53%)
Jul 20, 2018	25.57	26.50	25.45	25.54	199,179	+0.09(+0.37%)
Jul 19, 2018	25.23	25.48	25.23	25.44	53,469	-0.16(-0.63%)
Jul 18, 2018	25.57	25.66	25.48	25.60	65,648	+0.25(+0.99%)
Jul 17, 2018	25.19	25.38	25.19	25.35	202,645	+0.31(+1.24%)
Jul 16, 2018	25.27	25.27	25.03	25.04	75,360	+0.01(+0.04%)
Jul 13, 2018	24.96	25.12	24.96	25.03	59,958	+0.08(+0.32%)
Jul 12, 2018	24.99	25.16	24.94	24.95	84,493	-0.13(-0.52%)
Jul 11, 2018	25.15	25.38	25.07	25.08	83,905	-0.20(-0.79%)
Jul 10, 2018	25.59	25.59	25.20	25.28	78,130	-0.40(-1.58%)
Jul 09, 2018	25.51	25.70	25.51	25.68	46,317	+0.27(+1.08%)
Jul 06, 2018	25.23	25.52	25.16	25.41	54,841	-0.00(-0.02%)
Jul 05, 2018	25.40	25.42	25.13	25.41	40,380	+0.73(+2.96%)
Jul 03, 2018		24.68	24.68	24.68	0	-0.42(-1.65%)
Jul 02, 2018	25.25	25.25	25.02	25.10	48,182	-0.30(-1.18%)
Jun 29, 2018				25.40	42,952	-0.26(-0.99%)
Jun 28, 2018	25.16	25.87	25.16	25.66	50,145	-0.23(-0.91%)
Jun 27, 2018	26.00	26.14	25.88	25.89	81,780	+0.16(+0.64%)
Jun 26, 2018	25.79	25.84	25.57	25.73	43,747	+0.29(+1.12%)
Jun 25, 2018	25.43	25.50	25.33	25.44	39,410	-0.30(-1.17%)
Jun 22, 2018	25.78	25.78	25.53	25.74	76,421	+0.21(+0.82%)
Jun 21, 2018	25.63	25.73	25.45	25.53	31,421	-0.02(-0.08%)
Jun 20, 2018	25.78	25.78	25.36	25.55	53,414	+0.07(+0.27%)
Jun 19, 2018	25.54	25.55	25.37	25.48	118,825	-0.14(-0.57%)
Jun 18, 2018	25.78	25.78	25.54	25.62	204,573	-0.12(-0.49%)
Jun 15, 2018		25.48	25.48	25.75	132,178	+0.27(+1.06%)
Jun 14, 2018	25.64	25.67	25.48	25.48	85,304	-0.23(-0.89%)
Jun 13, 2018	25.76	25.79	25.63	25.71	61,041	-0.07(-0.27%)
Jun 12, 2018	25.75	25.96	25.69	25.78	49,394	-0.19(-0.73%)
Jun 11, 2018	25.77	25.99	25.77	25.97	84,619	+0.11(+0.41%)
Jun 08, 2018	25.66	25.92	25.66	25.86	70,924	+0.25(+1.00%)
Jun 07, 2018	25.66	25.81	25.60	25.61	99,286	-0.22(-0.85%)
Jun 06, 2018	25.73	25.89	25.53	25.83	82,374	+0.05(+0.19%)
Jun 05, 2018	25.66	25.84	25.66	25.78	34,396	+0.22(+0.86%)
Jun 04, 2018	25.66	25.66	25.53	25.56	49,124	+0.21(+0.83%)
Jun 01, 2018	25.30	25.45	25.30	25.35	62,784	-0.30(-1.17%)
May 31, 2018	25.72	25.90	25.61	25.65	154,870	-0.20(-0.77%)
May 30, 2018	25.71	25.89	25.66	25.85	45,057	+0.27(+1.06%)
May 29, 2018	25.55	25.70	25.54	25.58	73,087	-0.19(-0.74%)
May 25, 2018		25.77	25.77	25.77	0	-0.10(-0.39%)
May 24, 2018	25.70	25.95	25.53	25.87	51,119	+0.18(+0.70%)
May 23, 2018	25.57	25.69	25.53	25.69	39,908	+0.24(+0.92%)
May 22, 2018	25.69	25.69	25.29	25.45	49,153	+0.12(+0.49%)
May 21, 2018	25.31	25.41	25.30	25.33	63,434	+0.05(+0.20%)
May 18, 2018	25.32	25.41	25.27	25.28	65,248	-0.05(-0.20%)
May 17, 2018	25.52	25.71	25.33	25.33	59,580	-0.07(-0.26%)
May 16, 2018	25.37	25.52	25.37	25.39	28,701	-0.07(-0.29%)
May 15, 2018	25.56	25.56	25.35	25.47	58,671	-0.22(-0.86%)
May 14, 2018	25.60	25.91	25.58	25.69	59,898	+0.12(+0.47%)
May 11, 2018	25.67	25.73	25.56	25.57	64,243	+0.04(+0.16%)
May 10, 2018	25.33	25.87	25.33	25.53	72,077	+0.09(+0.35%)
May 09, 2018	25.35	25.58	25.35	25.44	163,462	-0.19(-0.74%)
May 08, 2018	25.65	25.65	25.50	25.63	184,195	+0.27(+1.06%)
May 07, 2018	25.60	25.60	25.28	25.36	2,482,198	+0.28(+1.12%)
May 04, 2018	25.02	25.14	25.01	25.08	1,491,484	+0.07(+0.28%)
May 03, 2018	25.09	25.10	24.95	25.01	357,669	-0.09(-0.36%)
May 02, 2018	25.10	25.20	25.09	25.10	177,136	-0.13(-0.52%)
May 01, 2018	25.49	25.49	25.09	25.23	151,032	+0.05(+0.20%)
Apr 30, 2018	25.21	25.35	25.06	25.18	376,253	-0.10(-0.40%)
Apr 27, 2018	25.78	26.27	25.14	25.28	346,597	-0.10(-0.39%)
Apr 26, 2018	25.33	25.61	25.33	25.38	476,567	+0.04(+0.16%)
Apr 25, 2018	25.18	25.37	25.07	25.34	589,740	+0.21(+0.84%)
Apr 24, 2018	25.52	25.52	25.05	25.13	281,196	-0.38(-1.49%)
Apr 23, 2018	25.52	25.67	25.42	25.51	422,481	-0.01(-0.04%)
Apr 20, 2018	25.68	25.68	25.49	25.52	107,490	-0.08(-0.31%)
Apr 19, 2018	25.60	25.72	25.54	25.60	204,509	-0.08(-0.31%)
Apr 18, 2018	25.56	25.75	25.51	25.68	127,501	+0.12(+0.47%)
Apr 17, 2018	25.71	25.82	25.40	25.56	295,209	-0.14(-0.54%)
Apr 16, 2018	25.51	25.84	25.51	25.70	1,015,302	+0.30(+1.18%)

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.