Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019		23.61	23.61	23.61	0	-0.58(-2.40%)
Jan 30, 2019	24.38	24.45	24.11	24.19	30,008	-0.12(-0.49%)
Jan 29, 2019	24.32	24.53	24.17	24.31	27,175	-0.02(-0.08%)
Jan 28, 2019	24.15	24.35	24.01	24.33	51,593	+0.12(+0.50%)
Jan 25, 2019	23.96	24.40	23.84	24.21	68,900	+0.34(+1.42%)
Jan 24, 2019	23.90	24.13	23.62	23.87	43,463	-0.12(-0.50%)
Jan 23, 2019	24.35	24.45	23.88	23.99	57,233	-0.36(-1.48%)
Jan 22, 2019	24.23	24.54	23.75	24.35	103,940	+0.03(+0.12%)
Jan 18, 2019	24.29	24.58	23.89	24.32	47,900	+0.02(+0.08%)
Jan 17, 2019	24.07	24.47	23.98	24.30	43,361	+0.08(+0.33%)
Jan 16, 2019	23.90	24.33	23.90	24.22	95,546	+0.43(+1.81%)
Jan 15, 2019	23.73	23.96	23.38	23.79	121,923	-0.04(-0.17%)
Jan 14, 2019	23.47	24.10	23.47	23.83	48,695	+0.21(+0.89%)
Jan 11, 2019	23.50	23.69	23.36	23.62	52,700	-0.02(-0.08%)
Jan 10, 2019	23.76	23.76	23.38	23.64	66,558	-0.19(-0.80%)
Jan 09, 2019	24.00	24.27	23.62	23.83	58,002	-0.10(-0.42%)
Jan 08, 2019	23.81	23.97	23.47	23.93	90,686	+0.28(+1.18%)
Jan 07, 2019	22.99	23.78	22.99	23.65	65,748	+0.61(+2.65%)
Jan 04, 2019	22.49	23.14	22.40	23.04	53,300	+0.85(+3.83%)
Jan 03, 2019	21.85	22.50	21.66	22.19	65,823	+0.24(+1.09%)
Jan 02, 2019	21.15	21.98	21.15	21.95	39,424	+0.62(+2.91%)
Dec 31, 2018	21.31	21.64	21.03	21.33	37,800	+0.02(+0.09%)
Dec 28, 2018	20.94	21.56	20.91	21.31	46,600	+0.36(+1.72%)
Dec 27, 2018	21.02	21.12	20.38	20.95	46,575	-0.34(-1.60%)
Dec 26, 2018	20.64	21.38	20.34	21.29	41,607	+0.71(+3.45%)
Dec 24, 2018	20.82	21.04	20.58	20.58	60,000	-0.34(-1.63%)
Dec 21, 2018	21.24	21.71	20.83	20.92	111,900	-0.46(-2.15%)
Dec 20, 2018	21.31	21.59	21.20	21.38	65,063	+0.06(+0.28%)
Dec 19, 2018	22.28	22.28	21.23	21.32	56,752	-0.81(-3.66%)
Dec 18, 2018	22.60	22.86	22.11	22.13	44,581	-0.32(-1.43%)
Dec 17, 2018	22.30	22.84	22.01	22.45	64,534	+0.00(+0.00%)
Dec 14, 2018	23.19	23.26	22.34	22.45	59,100	-0.70(-3.02%)
Dec 13, 2018	23.80	23.85	23.06	23.15	45,048	-0.73(-3.06%)
Dec 12, 2018	23.94	24.23	23.65	23.88	99,103	+0.22(+0.93%)
Dec 11, 2018	24.46	24.54	23.52	23.66	83,247	-0.54(-2.23%)
Dec 10, 2018	24.44	24.75	23.71	24.20	107,663	-0.25(-1.02%)
Dec 07, 2018	24.58	24.94	24.16	24.45	51,900	-0.12(-0.49%)
Dec 06, 2018	24.30	24.61	23.95	24.57	63,499	-0.02(-0.08%)
Dec 04, 2018	26.16	26.16	24.49	24.59	79,400	-1.64(-6.25%)
Dec 03, 2018	26.58	27.17	25.90	26.23	50,365	-0.21(-0.79%)
Nov 30, 2018	25.89	26.47	25.88	26.44	55,300	+0.56(+2.16%)
Nov 29, 2018	25.95	26.04	25.67	25.88	39,177	-0.24(-0.92%)
Nov 28, 2018	25.83	26.30	25.52	26.12	65,182	+0.28(+1.08%)
Nov 27, 2018	25.79	25.99	25.63	25.84	52,733	-0.15(-0.58%)
Nov 26, 2018	25.79	26.22	25.79	25.99	98,724	+0.35(+1.37%)
Nov 23, 2018	25.53	25.79	25.23	25.64	57,500	+0.07(+0.27%)
Nov 21, 2018		25.57	25.57	25.57	0	+0.12(+0.47%)
Nov 20, 2018	25.30	25.62	24.98	25.45	82,898	+0.05(+0.20%)
Nov 19, 2018	26.30	26.49	25.32	25.40	208,173	-0.87(-3.31%)
Nov 16, 2018	26.07	26.32	25.81	26.27	89,200	+0.03(+0.11%)
Nov 15, 2018	25.81	26.26	25.79	26.24	45,749	+0.34(+1.31%)
Nov 14, 2018	26.31	26.62	25.73	25.90	31,266	-0.30(-1.15%)
Nov 13, 2018	26.38	26.61	25.90	26.20	81,445	-0.12(-0.46%)
Nov 12, 2018	26.52	26.72	26.26	26.32	125,238	-0.19(-0.72%)
Nov 09, 2018	26.77	26.92	26.41	26.51	54,200	-0.32(-1.19%)
Nov 08, 2018	26.51	26.84	26.33	26.83	32,945	+0.28(+1.05%)
Nov 07, 2018	26.51	26.63	26.06	26.55	45,482	+0.07(+0.26%)
Nov 06, 2018	26.42	26.58	26.23	26.48	47,769	+0.06(+0.23%)
Nov 05, 2018	26.43	26.63	26.00	26.42	53,634	+0.00(+0.00%)
Nov 02, 2018	26.21	26.49	26.06	26.42	60,989	+0.36(+1.37%)
Nov 01, 2018	25.81	26.10	25.74	26.06	103,423	+0.26(+1.00%)
Oct 31, 2018	25.53	25.92	25.53	25.80	120,587	+0.30(+1.17%)
Oct 30, 2018	25.13	25.51	24.91	25.51	111,652	+0.40(+1.58%)
Oct 29, 2018	25.39	25.79	24.90	25.11	121,944	+0.24(+0.96%)
Oct 26, 2018	24.62	25.00	24.21	24.87	104,164	+0.35(+1.42%)
Oct 25, 2018	23.86	24.68	23.86	24.52	96,123	+0.71(+2.96%)
Oct 24, 2018	24.73	24.76	23.80	23.82	83,275	-0.96(-3.89%)
Oct 23, 2018	24.50	25.02	24.30	24.78	125,867	+0.04(+0.16%)
Oct 22, 2018	25.73	25.73	24.64	24.74	87,099	-0.70(-2.73%)
Oct 19, 2018	26.11	26.20	25.42	25.44	104,667	-0.84(-3.21%)
Oct 18, 2018	26.54	26.85	26.19	26.28	160,971	-0.28(-1.05%)
Oct 17, 2018	26.80	27.04	25.97	26.56	184,809	-0.32(-1.18%)
Oct 16, 2018	27.13	27.34	26.63	26.88	158,813	-0.18(-0.66%)
Oct 15, 2018	26.84	27.32	26.80	27.06	122,825	+0.16(+0.59%)
Oct 12, 2018	28.10	28.10	26.55	26.90	202,089	-0.96(-3.46%)
Oct 11, 2018	28.72	29.15	27.83	27.86	190,180	-0.92(-3.21%)
Oct 10, 2018	28.87	29.31	28.75	28.79	169,779	-0.07(-0.24%)
Oct 09, 2018	28.75	29.25	28.75	28.85	245,278	+0.03(+0.10%)
Oct 08, 2018	28.81	28.98	28.41	28.82	298,914	+0.38(+1.33%)
Oct 05, 2018	27.55	28.50	27.55	28.45	568,224	+1.79(+6.71%)
Oct 04, 2018	26.75	27.05	26.43	26.66	43,364	-0.07(-0.26%)
Oct 03, 2018	25.86	27.19	25.80	26.73	101,696	+0.89(+3.46%)
Oct 02, 2018	26.13	26.39	25.65	25.83	35,779	-0.28(-1.07%)
Oct 01, 2018	26.99	26.99	25.98	26.11	50,203	-0.82(-3.06%)
Sep 28, 2018	26.65	27.03	26.65	26.94	41,665	+0.25(+0.93%)
Sep 27, 2018	26.94	26.98	26.51	26.69	47,377	-0.26(-0.96%)
Sep 26, 2018	27.06	27.06	26.56	26.95	48,418	-0.09(-0.33%)
Sep 25, 2018	27.10	27.19	26.86	27.04	43,170	-0.07(-0.26%)
Sep 24, 2018	27.75	27.75	27.05	27.11	27,266	-0.63(-2.26%)
Sep 21, 2018	27.75	27.81	27.42	27.73	102,654	-0.04(-0.14%)
Sep 20, 2018	27.29	27.90	26.93	27.77	29,481	+0.58(+2.12%)
Sep 19, 2018	26.83	27.43	26.83	27.20	48,108	+0.25(+0.92%)
Sep 18, 2018	27.02	27.14	26.85	26.95	23,658	-0.11(-0.40%)
Sep 17, 2018	27.23	27.27	27.02	27.06	46,859	-0.12(-0.44%)
Sep 14, 2018	27.23	27.29	26.87	27.18	52,937	-0.06(-0.22%)
Sep 13, 2018	27.50	27.59	26.95	27.24	63,397	-0.17(-0.62%)
Sep 12, 2018	27.40	27.46	26.40	27.40	90,562	-0.04(-0.14%)
Sep 11, 2018	27.58	27.73	27.32	27.44	27,266	-0.20(-0.72%)
Sep 10, 2018	27.63	27.77	27.53	27.64	50,365	-0.05(-0.18%)
Sep 07, 2018	27.49	27.69	27.32	27.69	38,646	+0.19(+0.69%)
Sep 06, 2018	26.89	27.56	26.74	27.50	96,025	+0.63(+2.33%)
Sep 05, 2018	26.80	26.94	26.64	26.88	51,787	+0.15(+0.56%)
Sep 04, 2018	26.97	27.01	26.64	26.73	20,106	-0.24(-0.88%)
Aug 31, 2018		26.97	26.97	26.97	0	+0.29(+1.08%)
Aug 30, 2018	26.46	26.81	25.90	26.68	29,815	+0.13(+0.49%)
Aug 29, 2018	26.88	27.00	26.28	26.55	106,401	-0.40(-1.47%)
Aug 28, 2018	27.40	27.40	26.90	26.95	33,752	-0.35(-1.27%)
Aug 27, 2018	27.49	27.54	27.24	27.29	31,138	-0.11(-0.40%)
Aug 24, 2018	27.84	27.84	27.31	27.40	39,250	-0.30(-1.08%)
Aug 23, 2018	27.84	27.91	27.61	27.70	28,778	-0.23(-0.82%)
Aug 22, 2018	27.91	28.30	27.78	27.93	33,706	+0.02(+0.07%)
Aug 21, 2018	27.66	28.03	27.50	27.91	28,057	+0.36(+1.30%)
Aug 20, 2018	27.58	27.63	27.35	27.55	16,335	-0.02(-0.07%)
Aug 17, 2018	27.29	27.61	27.21	27.57	37,640	+0.21(+0.76%)
Aug 16, 2018	27.27	27.55	27.23	27.36	32,032	+0.23(+0.84%)
Aug 15, 2018	27.45	27.54	27.06	27.14	18,194	-0.44(-1.59%)
Aug 14, 2018	27.50	27.79	27.47	27.57	31,048	+0.11(+0.40%)
Aug 13, 2018	27.57	27.78	27.40	27.46	26,747	-0.17(-0.61%)
Aug 10, 2018	27.37	27.70	27.28	27.63	26,166	+0.09(+0.32%)
Aug 09, 2018	27.63	27.76	27.44	27.54	30,081	-0.17(-0.61%)
Aug 08, 2018	27.12	27.72	26.96	27.71	59,795	+0.63(+2.31%)
Aug 07, 2018	27.14	27.37	27.02	27.09	26,289	-0.04(-0.15%)
Aug 06, 2018	27.27	27.34	27.08	27.13	26,548	-0.20(-0.72%)
Aug 03, 2018	27.48	28.00	27.27	27.32	36,949	-0.46(-1.67%)
Aug 02, 2018	27.37	27.81	27.37	27.79	28,005	+0.25(+0.90%)
Aug 01, 2018	27.45	27.62	26.86	27.54	50,673	+0.10(+0.36%)
Jul 31, 2018	27.46	27.47	26.87	27.44	54,941	-0.02(-0.07%)
Jul 30, 2018	27.29	27.59	27.23	27.46	54,154	+0.02(+0.07%)
Jul 27, 2018	27.84	28.44	27.18	27.44	67,623	-0.75(-2.66%)
Jul 26, 2018	27.93	28.30	27.91	28.19	32,863	+0.27(+0.96%)
Jul 25, 2018	28.58	28.58	27.93	27.93	40,330	-0.68(-2.38%)
Jul 24, 2018	28.45	28.66	28.29	28.61	59,914	+0.25(+0.87%)
Jul 23, 2018	28.22	28.59	28.01	28.36	91,080	+0.12(+0.42%)
Jul 20, 2018	28.04	28.41	28.01	28.24	48,558	+0.18(+0.63%)
Jul 19, 2018	28.05	28.24	27.66	28.06	106,081	-0.06(-0.21%)
Jul 18, 2018	28.05	28.15	27.89	28.12	82,650	+0.04(+0.14%)
Jul 17, 2018	28.25	28.44	28.06	28.08	59,007	-0.18(-0.63%)
Jul 16, 2018	28.15	28.49	28.12	28.26	59,131	-0.13(-0.45%)
Jul 13, 2018	28.50	28.60	28.23	28.39	40,092	-0.19(-0.66%)
Jul 12, 2018		28.95	28.37	28.58	45,298	-0.38(-1.30%)
Jul 11, 2018	28.84	29.06	28.84	28.95	61,604	+0.03(+0.10%)
Jul 10, 2018	29.36	29.38	28.66	28.92	66,180	-0.72(-2.43%)
Jul 09, 2018	29.42	29.77	29.42	29.64	50,744	+0.31(+1.04%)
Jul 06, 2018	29.22	29.53	29.22	29.34	22,557	+0.03(+0.10%)
Jul 05, 2018		29.45	29.04	29.31	33,845	+0.17(+0.58%)
Jul 03, 2018		29.14	29.14	29.14	0	+0.49(+1.72%)
Jul 02, 2018	28.16	28.67	28.16	28.65	25,130	+0.40(+1.40%)
Jun 29, 2018	28.59	28.85	28.17	28.25	49,528	-0.32(-1.11%)
Jun 28, 2018	29.20	29.35	28.47	28.57	57,347	-0.67(-2.30%)
Jun 27, 2018	29.62	29.67	29.24	29.24	174,577	-0.38(-1.27%)
Jun 26, 2018	29.53	29.74	29.15	29.61	58,569	+0.02(+0.07%)
Jun 25, 2018	29.76	29.80	29.21	29.60	45,760	-0.23(-0.76%)
Jun 22, 2018	29.81	30.03	29.62	29.82	156,671	+0.12(+0.40%)
Jun 21, 2018	29.64	29.87	29.36	29.70	66,645	+0.07(+0.23%)
Jun 20, 2018	29.27	29.63	28.52	29.63	67,815	+0.38(+1.28%)
Jun 19, 2018	28.71	29.39	27.92	29.26	149,403	+0.25(+0.85%)
Jun 18, 2018	28.58	29.09	28.54	29.01	71,398	+0.23(+0.79%)
Jun 15, 2018		28.86	28.65	28.79	64,460	+0.14(+0.48%)
Jun 14, 2018	28.66	28.70	28.33	28.65	46,336	+0.04(+0.14%)
Jun 13, 2018	28.62	28.80	28.55	28.61	81,018	+0.01(+0.03%)
Jun 12, 2018	28.79	28.79	28.50	28.60	40,742	-0.16(-0.55%)
Jun 11, 2018	28.80	28.90	28.72	28.76	61,423	-0.04(-0.14%)
Jun 08, 2018	28.94	29.03	28.79	28.80	36,718	-0.15(-0.51%)
Jun 07, 2018	28.98	29.06	28.89	28.94	38,462	+0.00(+0.00%)
Jun 06, 2018	28.65	29.02	28.63	28.94	74,765	+0.30(+1.03%)
Jun 05, 2018	28.66	28.68	28.47	28.65	33,253	+0.03(+0.10%)
Jun 04, 2018	28.63	28.68	28.45	28.62	37,065	+0.08(+0.28%)
Jun 01, 2018	28.15	28.65	28.15	28.54	36,072	+0.26(+0.91%)
May 31, 2018	28.46	28.61	28.24	28.28	43,379	-0.17(-0.59%)
May 30, 2018	28.10	28.59	27.93	28.45	70,298	+0.35(+1.23%)
May 29, 2018	28.04	28.30	27.99	28.10	67,042	+0.03(+0.11%)
May 25, 2018		28.07	28.07	28.07	0	-0.21(-0.73%)
May 24, 2018	28.21	28.42	26.62	28.28	61,180	+0.01(+0.04%)
May 23, 2018	27.98	28.40	27.98	28.27	53,786	+0.05(+0.18%)
May 22, 2018	28.03	28.37	28.03	28.22	56,612	+0.24(+0.85%)
May 21, 2018	27.66	28.23	27.66	27.98	40,878	+0.53(+1.94%)
May 18, 2018	27.67	27.78	27.44	27.45	46,916	-0.13(-0.47%)
May 17, 2018	27.16	27.63	27.16	27.58	50,353	+0.30(+1.09%)
May 16, 2018	27.06	27.37	26.93	27.28	43,502	+0.21(+0.77%)
May 15, 2018	26.77	27.24	26.77	27.08	30,761	+0.30(+1.11%)
May 14, 2018	26.92	26.97	26.77	26.78	36,787	-0.13(-0.48%)
May 11, 2018	27.16	27.22	26.77	26.91	37,822	-0.15(-0.55%)
May 10, 2018	27.01	27.20	26.85	27.06	29,143	+0.06(+0.22%)
May 09, 2018	26.92	27.13	26.82	27.00	40,198	+0.12(+0.44%)
May 08, 2018	26.81	27.00	26.62	26.88	45,720	+0.02(+0.07%)
May 07, 2018	26.88	27.26	26.68	26.86	67,431	-0.09(-0.33%)
May 04, 2018	26.51	27.27	26.51	26.95	50,121	+0.33(+1.26%)
May 03, 2018	26.56	26.88	26.52	26.61	73,216	-0.09(-0.33%)
May 02, 2018	26.77	26.81	26.50	26.70	112,162	-0.27(-0.98%)

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.