Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	22.03	22.03	22.03	22.03	380	-0.31(-1.39%)
Jul 30, 2018	22.34	22.34	22.34	22.34	96	+0.00(+0.00%)
Jul 27, 2018	22.34	22.34	22.34	22.34	440	-0.14(-0.61%)
Jul 24, 2018		22.48	22.48	22.48	0	+0.55(+2.51%)
Jul 23, 2018	22.50	22.50	21.92	21.93	1,282	-0.58(-2.57%)
Jul 18, 2018		22.50	22.50	22.50	17	+0.12(+0.55%)
Jul 17, 2018	22.38	22.38	22.38	22.38	440	-0.04(-0.18%)
Jul 16, 2018	22.42	22.42	22.42	22.42	612	+0.06(+0.27%)
Jul 12, 2018		22.36	22.36	22.36	30	+0.27(+1.20%)
Jul 11, 2018	22.10	22.10	22.10	22.10	522	-0.47(-2.08%)
Jul 10, 2018	22.57	22.57	22.46	22.57	709	+1.42(+6.69%)
Jul 05, 2018		21.15	21.15	21.15	0	-1.05(-4.72%)
Jul 03, 2018		22.20	22.20	22.20	0	+0.26(+1.18%)
Jul 02, 2018	21.94	21.94	21.94	21.94	1,303	-1.02(-4.43%)
Jun 29, 2018		22.96		22.96	2,022	+0.94(+4.25%)
Jun 28, 2018	21.94	22.02	21.94	22.02	618	-0.29(-1.28%)
Jun 27, 2018	22.49	22.49	22.12	22.31	1,914	-0.10(-0.43%)
Jun 26, 2018	23.19	23.19	22.24	22.40	2,548	-1.18(-4.99%)
Jun 25, 2018	23.01	23.58	22.54	23.58	6,518	+0.25(+1.07%)
Jun 21, 2018		23.33	23.33	23.33	48	-0.28(-1.20%)
Jun 20, 2018	22.82	23.61	22.70	23.61	4,292	+1.14(+5.06%)
Jun 19, 2018	22.48	22.48	22.48	22.48	348	-2.98(-11.72%)
Jun 18, 2018	23.69	25.46	23.19	25.46	4,332	+1.04(+4.28%)
Jun 15, 2018	24.42	24.42	24.42	24.42	499	-0.16(-0.66%)
Jun 14, 2018	24.51	24.58	24.51	24.58	1,043	-0.03(-0.11%)
Jun 13, 2018	24.61	24.61	24.61	24.61	337	+0.01(+0.03%)
Jun 12, 2018	24.54	24.60	24.54	24.60	514	+0.21(+0.87%)
Jun 11, 2018	24.16	24.39	24.16	24.39	1,355	+0.68(+2.88%)
Jun 08, 2018	24.18	24.18	23.71	23.71	4,064	-0.77(-3.15%)
Jun 07, 2018	24.41	24.55	24.41	24.48	3,563	+0.42(+1.75%)
Jun 06, 2018			23.73	24.06	7,467	-0.82(-3.30%)
Jun 05, 2018	24.59	25.49	23.23	24.88	20,207	+0.57(+2.35%)
Jun 04, 2018	24.31	24.31	24.31	24.31	146	+0.14(+0.59%)
Jun 01, 2018	24.40	24.40	24.16	24.16	2,999	+0.03(+0.11%)
May 31, 2018	23.98	24.14	23.83	24.14	1,931	+0.47(+1.98%)
May 30, 2018	23.67	23.67	23.67	23.67	340	+0.07(+0.32%)
May 29, 2018	22.93	23.59	22.93	23.59	1,181	-0.16(-0.69%)
May 25, 2018		23.76	23.76	23.76	0	+0.02(+0.09%)
May 24, 2018	23.74	23.74	23.74	23.74	311	+0.23(+0.98%)
May 23, 2018	23.58	23.87	23.50	23.50	7,089	-0.39(-1.63%)
May 21, 2018		23.89	23.89	23.89	107	+0.38(+1.63%)
May 18, 2018	23.51	23.51	23.51	23.51	146	-0.19(-0.79%)
May 16, 2018		23.70	23.70	23.70	104	+0.23(+1.00%)
May 15, 2018	23.46	23.46	23.46	23.46	295	+0.14(+0.61%)
May 14, 2018	23.51	23.51	23.32	23.32	4,313	-0.16(-0.67%)
May 11, 2018	23.05	23.48	23.05	23.48	1,463	+0.02(+0.09%)
May 10, 2018	23.46	23.46	23.46	23.46	358	+0.35(+1.53%)
May 09, 2018	22.95	23.10	22.86	23.10	1,010	+0.30(+1.31%)
May 08, 2018	22.80	22.80	22.80	22.80	495	+0.05(+0.21%)
May 07, 2018	22.53	22.76	22.44	22.76	1,179	+0.01(+0.06%)
May 04, 2018	22.44	22.74	22.44	22.74	304	+0.50(+2.26%)
May 03, 2018	22.13	22.24	22.13	22.24	697	-0.12(-0.55%)
May 01, 2018		22.36	22.36	22.36	143	+0.18(+0.80%)
Apr 30, 2018	22.18	22.18	22.18	22.18	342	-0.21(-0.95%)
Apr 27, 2018	22.40	22.40	22.40	22.40	146	+0.07(+0.34%)
Apr 26, 2018	22.32	22.32	22.32	22.32	227	+0.15(+0.68%)
Apr 25, 2018	22.17	22.17	22.17	22.17	146	-0.07(-0.31%)
Apr 24, 2018	22.24	22.24	22.24	22.24	195	+0.29(+1.30%)
Apr 23, 2018	22.05	22.05	21.95	21.95	666	-0.20(-0.89%)
Apr 20, 2018	22.15	22.15	22.15	22.15	733	-0.26(-1.15%)
Apr 19, 2018	21.98	22.41	21.98	22.41	1,448	+0.35(+1.60%)
Apr 18, 2018	22.29	22.29	22.05	22.05	293	-0.33(-1.46%)
Apr 16, 2018		22.38	22.38	22.38	0	-0.49(-2.14%)
Apr 12, 2018		22.87	22.87	22.87	33	-0.17(-0.74%)
Apr 11, 2018	22.65	23.04	22.65	23.04	1,661	+0.09(+0.38%)
Apr 10, 2018	22.57	22.95	22.57	22.95	1,914	+0.82(+3.69%)
Apr 09, 2018	22.14	22.14	22.14	22.14	1,486	-0.77(-3.36%)
Apr 06, 2018	22.91	22.91	22.91	22.91	308	+0.66(+2.97%)
Apr 05, 2018	22.65	22.65	22.25	22.25	2,404	-0.22(-0.97%)
Apr 04, 2018	22.15	22.46	22.15	22.46	2,287	-0.35(-1.52%)
Apr 03, 2018	22.92	22.94	22.81	22.81	2,891	+0.36(+1.60%)
Mar 28, 2018		22.45	22.45	22.45	139	-0.34(-1.48%)
Mar 27, 2018	22.79	22.79	22.79	22.79	359	+0.77(+3.49%)
Mar 26, 2018	22.02	22.02	22.02	22.02	342	-0.10(-0.46%)
Mar 22, 2018		22.12	22.12	22.12	314	-1.00(-4.33%)
Mar 21, 2018	23.12	23.12	23.12	23.12	1,123	-0.07(-0.32%)
Mar 20, 2018	23.27	23.28	23.20	23.20	587	-0.03(-0.15%)
Mar 19, 2018	23.25	23.26	23.23	23.23	1,031	-0.22(-0.92%)
Mar 15, 2018		23.45	23.45	23.45	0	-0.17(-0.72%)
Mar 12, 2018		23.62	23.62	23.62	110	+0.47(+2.04%)
Mar 08, 2018		23.14	23.14	23.14	0	+0.41(+1.80%)
Mar 06, 2018	22.66	22.74	22.66	22.74	1,754	-0.10(-0.45%)
Mar 05, 2018	22.84	22.84	22.84	22.84	11,220	+0.00(+0.00%)
Mar 02, 2018	22.67	22.84	22.23	22.84	4,229	+0.22(+0.98%)
Mar 01, 2018	22.62	22.62	22.62	22.62	301	-0.02(-0.08%)
Feb 28, 2018	22.63	22.63	22.63	22.63	1,307	-0.33(-1.45%)
Feb 27, 2018	22.90	22.97	22.90	22.97	671	-0.14(-0.63%)
Feb 26, 2018	23.11	23.11	23.11	23.11	831	+0.08(+0.33%)
Feb 23, 2018	23.04	23.04	23.03	23.03	774	+0.56(+2.51%)
Feb 22, 2018	22.48	22.48	22.47	22.47	440	-0.50(-2.19%)
Feb 21, 2018	22.97	22.97	22.97	22.97	590	-0.34(-1.46%)
Feb 20, 2018	23.21	23.31	23.21	23.31	2,228	+0.10(+0.41%)
Feb 16, 2018		23.22	23.22	23.22	0	+0.75(+3.33%)
Feb 15, 2018	21.82	22.47	21.82	22.47	1,128	+0.52(+2.37%)
Feb 14, 2018	21.95	21.95	21.95	21.95	602	-0.03(-0.13%)
Feb 13, 2018	21.14	21.98	21.14	21.98	398	+0.88(+4.16%)
Feb 09, 2018		21.10	21.10	21.10	489	-0.68(-3.12%)
Feb 08, 2018	22.18	22.48	21.78	21.78	1,871	-0.12(-0.56%)
Feb 07, 2018	22.10	22.10	21.91	21.91	664	-0.39(-1.76%)
Feb 06, 2018	22.00	22.53	21.83	22.30	4,189	-2.07(-8.51%)
Feb 05, 2018	23.83	24.37	23.83	24.37	3,430	+0.01(+0.03%)
Jan 30, 2018		24.36	24.36	24.36	86	-0.23(-0.94%)
Jan 29, 2018	24.49	24.59	24.49	24.59	1,695	+0.10(+0.42%)
Jan 26, 2018	24.51	24.61	24.44	24.49	1,185	+0.06(+0.24%)
Jan 25, 2018	24.78	24.78	24.24	24.43	2,143	-0.17(-0.69%)
Jan 24, 2018	24.60	24.60	24.60	24.60	653	+0.00(+0.00%)
Jan 23, 2018	24.93	24.93	23.79	24.60	3,489	+0.81(+3.42%)
Jan 22, 2018	23.79	23.79	23.79	23.79	314	-0.84(-3.43%)
Jan 18, 2018		24.63	24.63	24.63	437	+0.27(+1.10%)
Jan 17, 2018	23.79	24.44	22.46	24.36	8,245	+0.83(+3.54%)
Jan 16, 2018	23.20	23.58	23.14	23.53	6,816	+0.40(+1.73%)
Jan 12, 2018		23.13	23.13	23.13	0	+0.00(+0.02%)
Jan 11, 2018		23.42	22.80	23.13	5,432	-0.36(-1.55%)
Jan 09, 2018		23.49	23.49	23.49	70	-1.01(-4.14%)
Jan 08, 2018	24.51	24.53	24.17	24.51	3,596	+0.17(+0.70%)
Jan 05, 2018	24.10	24.34	24.10	24.34	2,654	+0.92(+3.92%)
Jan 04, 2018	22.99	23.48	22.05	23.42	3,303	+0.57(+2.48%)
Jan 03, 2018	23.14	23.20	22.85	22.85	1,567	+0.05(+0.20%)
Jan 02, 2018	22.80	22.80	22.80	22.80	888	+0.03(+0.12%)
Dec 29, 2017		22.78	22.78	22.78	0	+0.18(+0.79%)
Dec 28, 2017	22.50	22.60	22.50	22.60	625	+0.06(+0.27%)
Dec 27, 2017	22.35	22.54	22.29	22.54	5,952	+0.20(+0.91%)
Dec 26, 2017	22.33	22.33	22.33	22.33	819	+0.09(+0.41%)
Dec 22, 2017	22.35	22.35	22.24	22.24	1,642	+0.19(+0.88%)
Dec 21, 2017	22.51	23.32	22.04	22.05	21,899	-0.76(-3.34%)
Dec 20, 2017	22.98	23.08	22.81	22.81	3,312	-0.00(-0.02%)
Dec 19, 2017	22.91	22.91	22.39	22.81	2,728	+0.83(+3.77%)
Dec 15, 2017		21.99	21.99	21.99	307	+0.07(+0.31%)
Dec 14, 2017	21.95	21.95	21.92	21.92	1,264	-0.08(-0.38%)
Dec 13, 2017	21.99	22.01	21.99	22.00	1,943	-0.04(-0.18%)
Dec 12, 2017	22.04	22.04	22.04	22.04	354	-0.20(-0.90%)
Dec 11, 2017	22.02	22.30	22.01	22.24	3,119	+0.22(+1.01%)
Dec 07, 2017		22.02	22.02	22.02	147	-0.00(-0.00%)
Dec 06, 2017	22.07	22.07	21.50	22.02	2,555	-0.06(-0.25%)
Dec 05, 2017	22.07	22.07	22.07	22.07	454	-0.14(-0.62%)
Dec 04, 2017	22.21	22.21	22.21	22.21	325	-0.34(-1.49%)
Dec 01, 2017	22.55	22.55	22.55	22.55	187	+0.00(+0.00%)
Nov 30, 2017	22.54	22.55	22.54	22.55	1,044	-0.10(-0.46%)
Nov 29, 2017	23.05	23.27	22.65	22.65	3,551	-0.63(-2.70%)
Nov 28, 2017	23.04	23.28	23.04	23.28	4,388	+0.17(+0.74%)
Nov 27, 2017	23.11	23.12	23.11	23.11	1,987	-0.07(-0.29%)
Nov 24, 2017	23.13	23.40	23.13	23.18	3,073	-0.50(-2.09%)
Nov 22, 2017	23.91	24.12	23.67	23.67	590	-0.28(-1.15%)
Nov 21, 2017	23.67	23.95	23.67	23.95	1,529	+0.63(+2.72%)
Nov 20, 2017	23.32	23.32	23.31	23.31	1,028	+0.00(+0.00%)
Nov 17, 2017	23.32	23.34	23.31	23.31	2,574	+0.01(+0.02%)
Nov 15, 2017		23.31	23.31	23.31	170	-0.48(-2.01%)
Nov 14, 2017	24.31	24.32	23.79	23.79	1,346	-0.53(-2.17%)
Nov 13, 2017	23.81	24.31	23.81	24.31	1,411	+0.52(+2.17%)
Nov 10, 2017	23.75	23.80	23.75	23.80	881	+0.13(+0.53%)
Nov 09, 2017	23.67	23.67	23.67	23.67	363	-0.07(-0.31%)
Nov 08, 2017	23.53	23.79	23.53	23.74	1,177	-0.03(-0.11%)
Nov 07, 2017	23.77	23.78	23.77	23.77	755	+0.10(+0.42%)
Nov 06, 2017	23.58	23.67	23.58	23.67	2,261	+0.69(+2.99%)
Nov 03, 2017	22.82	23.00	22.82	22.98	3,228	-0.30(-1.30%)
Nov 02, 2017	23.71	23.73	22.42	23.29	16,718	-0.07(-0.32%)
Nov 01, 2017	23.36	23.36	23.36	23.36	417	+0.12(+0.50%)
Oct 31, 2017	23.24	23.24	23.24	23.24	686	+0.12(+0.51%)
Oct 30, 2017	23.13	23.13	23.13	23.13	385	-0.17(-0.71%)
Oct 27, 2017	23.29	23.29	23.29	23.29	312	-0.39(-1.65%)
Oct 26, 2017	23.64	23.68	23.64	23.68	2,454	+0.01(+0.02%)
Oct 25, 2017	23.69	23.69	23.68	23.68	868	+0.62(+2.67%)
Oct 23, 2017		23.06	23.06	23.06	339	+0.07(+0.30%)
Oct 20, 2017	22.96	22.99	22.96	22.99	399	+0.17(+0.73%)
Oct 19, 2017	22.97	22.98	22.78	22.82	3,662	-0.74(-3.16%)
Oct 18, 2017	23.40	23.57	23.40	23.57	1,983	+0.78(+3.44%)
Oct 17, 2017	23.05	23.33	22.78	22.78	1,772	-0.45(-1.96%)
Oct 16, 2017	23.18	23.24	23.18	23.24	931	-0.44(-1.87%)
Oct 13, 2017	23.68	23.68	23.68	23.68	183	+0.56(+2.44%)
Oct 12, 2017	23.12	23.12	23.12	23.12	443	+0.22(+0.96%)
Oct 11, 2017	22.90	22.90	22.90	22.90	1,035	+0.06(+0.28%)
Oct 10, 2017	22.92	23.05	22.84	22.84	1,137	+0.15(+0.68%)
Oct 09, 2017	22.84	22.84	22.68	22.68	2,323	-0.37(-1.60%)
Oct 06, 2017	22.83	23.05	22.83	23.05	846	+0.29(+1.29%)
Oct 05, 2017	22.76	22.76	22.76	22.76	181	-0.26(-1.12%)
Oct 04, 2017	23.01	23.01	22.47	23.01	1,073	+0.09(+0.40%)
Oct 03, 2017	22.70	22.98	22.60	22.92	5,458	+0.33(+1.44%)
Oct 02, 2017	22.44	22.60	22.44	22.60	1,111	+0.61(+2.75%)
Sep 29, 2017	22.00	22.00	21.99	21.99	746	-0.31(-1.41%)
Sep 28, 2017	22.31	22.31	22.31	22.31	544	-0.01(-0.02%)
Sep 27, 2017	22.03	22.32	21.84	22.31	3,180	+0.38(+1.72%)
Sep 26, 2017	21.97	21.97	21.71	21.93	1,364	-0.13(-0.59%)
Sep 25, 2017	21.96	22.16	21.52	22.06	1,638	-0.05(-0.23%)
Sep 22, 2017	22.60	22.60	22.11	22.11	1,515	-0.49(-2.17%)
Sep 21, 2017	22.24	22.60	22.24	22.60	399	+0.02(+0.10%)
Sep 20, 2017	22.51	22.65	22.40	22.58	3,433	+0.18(+0.81%)
Sep 19, 2017	22.40	22.40	22.40	22.40	726	-0.25(-1.09%)
Sep 18, 2017	22.57	22.65	22.57	22.65	2,036	+0.27(+1.21%)
Sep 15, 2017	22.34	22.38	22.10	22.38	1,989	-0.10(-0.46%)
Sep 14, 2017	22.57	22.57	22.32	22.48	2,308	-0.09(-0.40%)
Sep 13, 2017	22.57	22.57	22.57	22.57	802	+0.54(+2.45%)
Sep 12, 2017	22.04	22.04	22.02	22.03	4,118	-0.20(-0.92%)
Sep 11, 2017	22.18	22.45	21.97	22.23	2,323	-0.13(-0.57%)
Sep 08, 2017	21.93	22.36	21.93	22.36	1,069	+0.47(+2.14%)
Sep 07, 2017	21.89	21.89	21.89	21.89	653	+0.09(+0.43%)
Sep 06, 2017	22.29	22.29	21.80	21.80	2,761	-0.22(-1.00%)
Sep 05, 2017	22.02	22.02	22.00	22.02	1,589	+0.27(+1.24%)
Aug 31, 2017				21.75	127	+0.53(+2.49%)
Aug 29, 2017				21.22	23	-0.11(-0.52%)
Aug 28, 2017	21.62	21.62	21.32	21.33	1,656	-0.12(-0.58%)
Aug 25, 2017	21.46	21.46	21.46	21.46	310	+0.15(+0.69%)
Aug 23, 2017				21.31	350	+0.17(+0.81%)
Aug 22, 2017	21.28	21.28	21.14	21.14	1,106	+0.04(+0.20%)
Aug 21, 2017	21.31	21.47	21.10	21.10	3,940	+0.12(+0.56%)
Aug 18, 2017	20.98	20.98	20.98	20.98	272	+0.12(+0.58%)
Aug 17, 2017	20.79	20.91	20.79	20.86	1,493	-0.23(-1.10%)
Aug 16, 2017	20.95	21.09	20.95	21.09	454	+0.17(+0.82%)
Aug 14, 2017				20.92	19	+0.27(+1.31%)
Aug 11, 2017	20.94	20.94	20.46	20.65	6,434	-0.42(-2.01%)
Aug 10, 2017	21.07	21.08	21.07	21.07	2,635	-0.40(-1.84%)
Aug 09, 2017	21.52	21.59	21.47	21.47	6,096	-0.05(-0.23%)
Aug 08, 2017	21.44	21.75	21.44	21.52	1,751	+0.36(+1.69%)
Aug 07, 2017	21.37	21.69	21.16	21.16	1,442	+0.50(+2.42%)
Aug 04, 2017	21.48	21.48	20.65	20.66	5,800	-0.95(-4.38%)
Aug 03, 2017	21.46	21.61	21.46	21.61	563	+0.14(+0.64%)
Aug 02, 2017	21.58	21.76	21.47	21.47	1,723	-0.23(-1.04%)

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.