Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	22.46	22.46	22.46	22.46	70	+0.00(+0.00%)
Oct 30, 2018	22.46			22.46	38	+0.00(+0.00%)
Oct 29, 2018	22.46	22.46	22.46	22.46	356	+0.17(+0.76%)
Oct 26, 2018	22.38	22.38	22.29	22.29	4,600	-0.69(-3.00%)
Oct 25, 2018	23.49	23.49	22.98	22.98	470	-0.33(-1.40%)
Oct 24, 2018	23.31	23.31	23.31	23.31	202	+0.03(+0.11%)
Oct 23, 2018	23.14	23.38	23.14	23.28	737	-0.49(-2.06%)
Oct 22, 2018	23.72	23.77	23.72	23.77	604	-0.48(-1.98%)
Oct 19, 2018	24.25	24.25	24.25	24.25	100	-0.00(-0.01%)
Oct 18, 2018	24.25	24.25	24.25	24.25	5	+0.00(+0.00%)
Oct 17, 2018	24.25			24.25	5	+0.00(+0.00%)
Oct 16, 2018	24.25	24.25	24.25	24.25	121	+0.22(+0.93%)
Oct 15, 2018	24.03	24.03	24.03	24.03	681	+0.18(+0.75%)
Oct 12, 2018	23.85	23.85	23.85	23.85	400	-0.47(-1.94%)
Oct 11, 2018	24.32	24.32	24.32	24.32	288	-0.56(-2.24%)
Oct 10, 2018	25.06	25.06	24.88	24.88	915	-0.35(-1.37%)
Oct 09, 2018	25.23	25.23	25.23	25.23	118	+0.52(+2.09%)
Oct 08, 2018		24.71	24.71	24.71	0	-0.00(-0.01%)
Oct 05, 2018	24.71	24.71	24.71	24.71	100	+0.00(+0.01%)
Oct 04, 2018	24.71	24.71	24.71	24.71	59	+0.00(+0.00%)
Oct 03, 2018	24.71	24.71	24.71	24.71	101	-0.11(-0.45%)
Oct 02, 2018	24.82	24.82	24.82	24.82	9	+0.00(+0.00%)
Oct 01, 2018	24.82	24.82	24.82	24.82	142	+0.46(+1.89%)
Sep 28, 2018	24.36	24.36	24.36	24.36	800	+0.15(+0.62%)
Sep 27, 2018	24.21	24.21	24.21	24.21	16	+0.00(+0.00%)
Sep 26, 2018	24.21	24.21	24.21	24.21	1	+0.00(+0.00%)
Sep 25, 2018	24.27	24.28	24.21	24.21	2,556	-0.39(-1.58%)
Sep 24, 2018	24.59	24.60	24.59	24.60	3,445	-0.25(-1.01%)
Sep 21, 2018	24.85	24.85	24.85	24.85	100	-0.20(-0.80%)
Sep 20, 2018	25.05			25.05	59	+0.00(+0.00%)
Sep 19, 2018	25.05	25.05	25.05	25.05	80	+0.00(+0.00%)
Sep 18, 2018		25.05	25.05	25.05	0	+0.00(+0.00%)
Sep 17, 2018	25.16	25.16	25.05	25.05	454	-0.07(-0.28%)
Sep 14, 2018	25.10	25.12	25.10	25.12	1,000	-0.06(-0.24%)
Sep 13, 2018	25.18	25.18	25.18	25.18	111	-0.21(-0.83%)
Sep 12, 2018	25.39	25.39	25.39	25.39	248	+0.09(+0.35%)
Sep 11, 2018	25.36	25.36	25.30	25.30	763	+0.56(+2.27%)
Sep 10, 2018	24.74	24.74	24.74	24.74	8	+0.00(+0.00%)
Sep 07, 2018	24.74	24.74	24.74	24.74	100	+0.00(+0.00%)
Sep 06, 2018		24.74	24.74	24.74	0	+0.00(+0.00%)
Sep 05, 2018		24.74	24.74	24.74	0	+0.00(+0.00%)
Sep 04, 2018	24.74	24.74	24.74	24.74	2,255	-0.04(-0.18%)
Aug 31, 2018		24.78	24.78	24.78	0	-0.28(-1.11%)
Aug 30, 2018		25.06	25.06	25.06	0	+0.00(+0.00%)
Aug 29, 2018	25.06	25.06	25.06	25.06	123	-0.63(-2.44%)
Aug 28, 2018	25.69	25.69	25.69	25.69	7	+0.00(+0.00%)
Aug 27, 2018	25.69	25.69	25.69	25.69	16	+0.00(+0.00%)
Aug 24, 2018	25.79	25.79	25.69	25.69	300	+0.09(+0.35%)
Aug 23, 2018	25.60	25.60	25.60	25.60	380	-0.17(-0.66%)
Aug 22, 2018	25.46	25.79	25.46	25.77	1,423	+0.38(+1.50%)
Aug 21, 2018	25.39	25.39	25.39	25.39	444	+0.03(+0.11%)
Aug 20, 2018	25.35	25.36	25.35	25.36	2,654	+0.06(+0.24%)
Aug 17, 2018	25.19	25.33	25.19	25.30	3,600	+0.27(+1.08%)
Aug 16, 2018	25.00	25.09	24.88	25.03	1,423	-0.40(-1.57%)
Aug 15, 2018	25.43	25.43	25.43	25.43	22	+0.00(+0.00%)
Aug 14, 2018	25.43	25.56	25.43	25.43	694	-0.56(-2.17%)
Aug 13, 2018	25.99			25.99	8	-0.00(-0.00%)
Aug 10, 2018	26.00	26.11	26.00	26.00	700	+0.85(+3.36%)
Aug 09, 2018	25.15			25.15	7	+0.00(+0.00%)
Aug 08, 2018					0	+0.00(+0.00%)
Aug 07, 2018					0	+0.00(+0.00%)
Aug 06, 2018		25.15	25.15	25.15	0	+0.00(+0.00%)
Aug 03, 2018		25.15	25.15	25.15	0	+0.00(+0.00%)
Aug 02, 2018	24.99	25.15	24.99	25.15	739	+0.75(+3.07%)
Aug 01, 2018		24.40	24.40	24.40	0	+0.00(+0.00%)
Jul 31, 2018	24.17	24.40	24.17	24.40	751	+0.49(+2.05%)
Jul 30, 2018		23.91	23.91	23.91	0	+0.00(+0.00%)
Jul 27, 2018	24.04	24.04	23.91	23.91	900	-0.59(-2.41%)
Jul 26, 2018	24.30	24.60	24.30	24.50	3,558	+0.17(+0.69%)
Jul 25, 2018	24.27	24.33	24.27	24.33	1,535	+0.43(+1.79%)
Jul 24, 2018	23.99	23.99	23.90	23.90	420	+0.02(+0.08%)
Jul 20, 2018		23.88	23.88	23.88	0	+0.78(+3.40%)
Jul 13, 2018		23.10	23.10	23.10	25	-0.10(-0.45%)
Jul 12, 2018	23.20	23.20	23.20	23.20	120	-0.10(-0.41%)
Jul 10, 2018		23.30	23.30	23.30	0	+0.08(+0.34%)
Jul 09, 2018	23.22	23.22	23.22	23.22	8,190	+0.17(+0.74%)
Jul 06, 2018	22.21	23.05	22.21	23.05	427	+0.01(+0.06%)
Jul 05, 2018	23.04	23.04	23.04	23.04	102	+0.21(+0.90%)
Jul 03, 2018		22.83	22.83	22.83	0	+0.18(+0.79%)
Jul 02, 2018	23.27	23.27	22.65	22.65	300	-0.16(-0.70%)
Jun 29, 2018	22.87	22.87	22.81	22.81	235	-0.05(-0.23%)
Jun 28, 2018	22.43	22.86	22.43	22.86	652	-0.18(-0.79%)
Jun 27, 2018	23.05	23.05	23.05	23.05	406	+0.43(+1.88%)
Jun 18, 2018		22.62	22.62	22.62	101	+0.02(+0.09%)
Jun 15, 2018		22.60	23.18	22.60	675	-0.58(-2.50%)
Jun 13, 2018		23.18	23.18	23.18	56	-0.47(-1.99%)
Jun 11, 2018		23.65	23.65	23.65	0	+0.39(+1.68%)
Jun 08, 2018	22.61	23.26	22.61	23.26	320	-0.15(-0.64%)
Jun 04, 2018		23.41	23.41	23.41	56	+0.35(+1.52%)
May 31, 2018		23.06	23.06	23.06	0	+0.09(+0.39%)
May 30, 2018	22.89	22.97	22.89	22.97	252	+0.36(+1.59%)
May 29, 2018	22.57	22.62	22.54	22.61	1,336	+0.05(+0.20%)
May 25, 2018		22.56	22.56	22.56	0	-0.07(-0.29%)
May 24, 2018	22.67	22.67	22.63	22.63	412	-0.36(-1.57%)
May 23, 2018	23.02	23.02	22.99	22.99	1,265	+0.21(+0.92%)
May 21, 2018		22.78	22.78	22.78	66	+0.24(+1.07%)
May 18, 2018	22.51	22.54	22.51	22.54	801	-0.16(-0.69%)
May 17, 2018	22.76	22.82	22.64	22.70	5,117	+0.38(+1.68%)
May 16, 2018	22.31	22.32	22.31	22.32	1,134	+0.05(+0.20%)
May 15, 2018	22.24	22.27	22.23	22.27	2,114	+0.30(+1.39%)
May 11, 2018		21.97	21.97	21.97	11	+0.11(+0.50%)
May 10, 2018	21.79	21.89	21.79	21.86	1,147	+0.70(+3.31%)
May 08, 2018		21.16	21.16	21.16	0	-0.40(-1.86%)
May 07, 2018	21.62	21.66	21.56	21.56	76,262	+0.47(+2.23%)
May 04, 2018	21.09	21.09	21.09	21.09	568	+0.01(+0.05%)
May 03, 2018	21.11	21.15	21.08	21.08	1,917	-0.36(-1.68%)
May 02, 2018	21.47	21.47	21.44	21.44	369	-0.47(-2.14%)
Apr 30, 2018		21.91	21.91	21.91	0	+0.48(+2.25%)
Apr 26, 2018		21.43	21.43	21.43	0	+0.19(+0.87%)
Apr 25, 2018	21.22	21.24	21.22	21.24	842	+0.04(+0.17%)
Apr 24, 2018	21.46	21.49	21.12	21.20	4,362	-0.40(-1.87%)
Apr 23, 2018	21.43	21.61	21.33	21.61	1,649	+0.17(+0.81%)
Apr 16, 2018		21.43	21.43	21.43	0	+0.73(+3.54%)
Apr 12, 2018		20.70	20.70	20.70	50	-0.32(-1.53%)
Apr 11, 2018	20.97	21.02	20.97	21.02	700	+0.24(+1.16%)
Apr 10, 2018	20.43	20.78	20.43	20.78	444	+0.40(+1.96%)
Apr 06, 2018		20.38	20.38	20.38	0	+0.28(+1.40%)
Apr 05, 2018	19.00	20.10	19.00	20.10	867	-0.67(-3.23%)
Apr 04, 2018	20.71	20.77	20.67	20.77	2,815	+0.14(+0.69%)
Apr 03, 2018	20.67	20.67	20.63	20.63	561	-0.15(-0.72%)
Apr 02, 2018	20.70	20.78	20.70	20.78	1,085	+0.08(+0.38%)
Mar 29, 2018		20.70	20.70	20.70	0	-0.04(-0.19%)
Mar 28, 2018	20.73	20.74	20.73	20.74	4,993	-0.24(-1.12%)
Mar 23, 2018		20.98	20.98	20.98	8	-0.40(-1.89%)
Mar 21, 2018		21.38	21.38	21.38	9	+0.23(+1.09%)
Mar 20, 2018	21.15	21.15	21.15	21.15	723	-0.08(-0.38%)
Mar 19, 2018	21.63	21.74	21.23	21.23	1,854	-0.92(-4.15%)
Mar 16, 2018	21.20	22.39	19.96	22.15	1,373	+0.42(+1.93%)
Mar 15, 2018	21.15	22.08	21.14	21.73	4,769	-1.59(-6.81%)
Mar 13, 2018		23.32	23.32	23.32	0	-0.08(-0.36%)
Mar 12, 2018	23.35	23.40	23.35	23.40	680	+0.41(+1.78%)
Mar 09, 2018	23.00	23.00	22.99	22.99	1,052	+0.23(+1.02%)
Mar 08, 2018	22.78	22.78	22.75	22.76	618	-0.21(-0.91%)
Mar 07, 2018	22.97	22.97	22.97	22.97	100	-0.03(-0.14%)
Mar 06, 2018	23.12	23.12	22.96	23.00	2,460	-0.17(-0.73%)
Mar 05, 2018	23.17	23.17	23.17	23.17	298	+0.27(+1.18%)
Mar 02, 2018	22.65	22.90	22.62	22.90	1,209	+0.04(+0.17%)
Mar 01, 2018	22.87	22.87	22.86	22.86	690	-0.30(-1.30%)
Feb 28, 2018	23.12	23.18	23.12	23.16	1,164	-0.14(-0.59%)
Feb 27, 2018	23.34	23.38	23.30	23.30	1,050	-0.00(-0.00%)
Feb 26, 2018	22.30	23.30	22.30	23.30	236	+0.02(+0.09%)
Feb 23, 2018	23.29	23.29	23.28	23.28	674	-0.62(-2.60%)
Feb 16, 2018		23.90	23.90	23.90	51	-0.47(-1.92%)
Feb 14, 2018		24.37	24.37	24.37	30	+0.09(+0.38%)
Feb 13, 2018	24.28	24.28	24.25	24.28	476	+0.65(+2.74%)
Feb 09, 2018		23.63	23.63	23.63	86	-0.77(-3.17%)
Feb 08, 2018	22.90	24.70	22.89	24.40	2,393	-0.30(-1.20%)
Feb 07, 2018	24.64	24.71	24.60	24.70	624	+0.24(+0.98%)
Feb 06, 2018	24.34	24.46	24.34	24.46	1,231	+0.09(+0.37%)
Feb 05, 2018		25.45	24.37	24.37	709	-1.08(-4.26%)
Feb 01, 2018		25.45	25.45	25.45	0	+0.33(+1.33%)
Jan 31, 2018	25.14	25.15	25.12	25.12	3,060	-0.03(-0.12%)
Jan 30, 2018	25.22	25.22	25.14	25.15	1,312	-0.51(-1.99%)
Jan 29, 2018	25.94	25.94	25.66	25.66	353	-0.34(-1.31%)
Jan 26, 2018	25.80	26.00	25.80	26.00	2,096	+0.05(+0.19%)
Jan 25, 2018	26.05	26.09	25.88	25.95	7,980	-0.12(-0.46%)
Jan 24, 2018	26.07	26.07	26.07	26.07	553	-0.07(-0.27%)
Jan 23, 2018	26.06	26.14	26.05	26.14	1,566	+0.16(+0.62%)
Jan 22, 2018	26.00	26.01	25.79	25.98	18,486	+0.60(+2.36%)
Jan 19, 2018	25.37	25.40	25.37	25.38	2,679	-0.05(-0.20%)
Jan 18, 2018	25.43	25.43	25.43	25.43	330	-0.31(-1.20%)
Jan 16, 2018		25.74	25.74	25.74	49	+0.02(+0.10%)
Jan 12, 2018		25.71	25.71	25.71	0	-0.12(-0.48%)
Jan 11, 2018	25.75	25.84	25.75	25.84	1,146	+0.49(+1.93%)
Jan 10, 2018	25.23	25.39	25.22	25.35	1,201	+0.13(+0.53%)
Jan 09, 2018	26.25	26.25	25.12	25.22	4,841	+0.10(+0.40%)
Jan 08, 2018	25.12	25.12	25.12	25.12	317	+0.03(+0.11%)
Jan 05, 2018	25.04	25.12	24.89	25.09	2,998	-0.15(-0.60%)
Jan 04, 2018	24.90	25.26	24.90	25.24	6,790	+0.16(+0.64%)
Jan 03, 2018	25.03	25.08	25.03	25.08	1,649	+1.00(+4.15%)
Dec 29, 2017		24.08	24.08	24.08	171	-0.19(-0.78%)
Dec 28, 2017	24.25	24.27	24.21	24.27	1,391	+0.06(+0.25%)
Dec 26, 2017		24.21	24.21	24.21	97	+0.11(+0.46%)
Dec 22, 2017	24.08	24.10	24.08	24.10	625	+0.18(+0.75%)
Dec 21, 2017	24.03	24.17	23.92	23.92	4,579	+0.14(+0.59%)
Dec 20, 2017	24.00	24.00	23.78	23.78	1,196	-0.29(-1.22%)
Dec 19, 2017	24.02	24.07	24.02	24.07	569	-0.41(-1.66%)
Dec 18, 2017	24.45	24.48	24.42	24.48	858	+0.34(+1.41%)
Dec 15, 2017	24.21	24.21	24.08	24.14	565	-0.28(-1.15%)
Dec 14, 2017	24.32	24.59	24.32	24.42	4,230	+0.21(+0.86%)
Dec 13, 2017	24.21	24.21	24.21	24.21	165	-0.09(-0.36%)
Dec 12, 2017	24.30	24.30	24.30	24.30	713	+0.15(+0.62%)
Dec 11, 2017	24.00	24.15	23.94	24.15	875	+0.34(+1.45%)
Dec 08, 2017	23.73	23.81	23.73	23.80	1,978	+0.50(+2.17%)
Dec 07, 2017	23.30	23.30	23.30	23.30	100	+0.01(+0.05%)
Dec 06, 2017	23.33	23.33	23.11	23.29	1,521	-0.18(-0.77%)
Dec 05, 2017	23.57	23.57	23.47	23.47	825	-0.35(-1.48%)
Dec 04, 2017	23.85	23.85	23.72	23.82	700	+0.02(+0.10%)
Dec 01, 2017	23.75	23.80	23.75	23.80	969	+0.31(+1.32%)
Nov 30, 2017	22.95	23.49	22.89	23.49	3,793	+0.89(+3.94%)
Nov 29, 2017	22.53	22.60	22.53	22.60	340	-0.37(-1.61%)
Nov 28, 2017	22.63	23.01	22.63	22.97	969	-0.15(-0.65%)
Nov 27, 2017	22.62	23.25	22.62	23.12	704	-0.11(-0.47%)
Nov 24, 2017	23.22	23.24	23.22	23.23	460	-0.09(-0.39%)
Nov 22, 2017	23.33	23.33	23.29	23.32	725	+0.26(+1.13%)
Nov 21, 2017	23.32	23.33	23.05	23.06	1,515	-0.27(-1.17%)
Nov 20, 2017	23.21	23.34	23.21	23.33	797	-0.04(-0.16%)
Nov 17, 2017	23.37	23.37	23.37	23.37	101	+0.17(+0.73%)
Nov 16, 2017	23.30	23.30	23.20	23.20	1,500	-0.07(-0.30%)
Nov 15, 2017	23.18	23.27	23.18	23.27	412	-0.08(-0.34%)
Nov 13, 2017		23.35	23.35	23.35	72	-0.43(-1.81%)
Nov 09, 2017		23.78	23.78	23.78	0	-0.08(-0.34%)
Nov 08, 2017	23.62	24.22	23.62	23.86	5,318	-0.42(-1.73%)
Nov 07, 2017	23.90	24.31	23.90	24.28	6,326	+0.53(+2.23%)
Nov 06, 2017	23.75	23.75	23.75	23.75	172	+0.03(+0.13%)

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.