Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	20.13	20.13	20.10	20.10	14,151	+0.17(+0.87%)
Jun 28, 2018	19.90	19.93	19.90	19.93	4,642	-0.04(-0.19%)
Jun 27, 2018	20.05	20.06	19.95	19.96	11,992	-0.22(-1.08%)
Jun 26, 2018	20.13	20.19	20.13	20.18	2,528	+0.10(+0.49%)
Jun 25, 2018	20.18	20.18	20.08	20.08	606	-0.30(-1.47%)
Jun 22, 2018	20.38	20.43	20.38	20.38	42,571	+0.25(+1.22%)
Jun 21, 2018	20.21	20.22	20.13	20.14	14,511	-0.17(-0.83%)
Jun 20, 2018	20.37	20.37	20.30	20.31	16,364	+0.03(+0.15%)
Jun 19, 2018	20.20	20.28	20.20	20.28	16,308	-0.12(-0.60%)
Jun 18, 2018	20.38	20.43	20.38	20.40	17,835	-0.20(-0.97%)
Jun 15, 2018		20.60	20.54	20.60	4,196	-0.23(-1.12%)
Jun 14, 2018	20.85	20.85	20.83	20.83	14,973	-0.02(-0.10%)
Jun 13, 2018	20.91	20.91	20.83	20.85	2,582	-0.01(-0.05%)
Jun 12, 2018	20.96	20.98	20.86	20.86	9,585	-0.17(-0.79%)
Jun 11, 2018	21.03	21.03	21.03	21.03	354	+0.17(+0.80%)
Jun 08, 2018	20.81	20.86	20.78	20.86	17,700	-0.14(-0.65%)
Jun 07, 2018	21.02	21.02	20.99	21.00	6,755	+0.03(+0.14%)
Jun 06, 2018	20.96	20.97	20.96	20.97	1,032	+0.17(+0.84%)
Jun 05, 2018	20.79	20.80	20.77	20.80	531	-0.10(-0.47%)
Jun 04, 2018	20.95	20.95	20.86	20.89	2,337	+0.14(+0.66%)
Jun 01, 2018	20.74	20.77	20.74	20.76	5,013	+0.02(+0.07%)
May 30, 2018		20.74	20.74	20.74	0	+0.29(+1.40%)
May 29, 2018	20.47	20.47	20.46	20.46	905	-0.45(-2.13%)
May 25, 2018		20.90	20.90	20.90	0	-0.15(-0.72%)
May 24, 2018	21.07	21.07	21.05	21.05	529	-0.04(-0.18%)
May 23, 2018	21.08	21.09	21.05	21.09	7,290	-0.32(-1.48%)
May 22, 2018	21.41	21.41	21.41	21.41	395	+0.05(+0.25%)
May 21, 2018	21.39	21.39	21.33	21.36	3,255	+0.10(+0.49%)
May 18, 2018	21.25	21.27	21.23	21.25	6,300	-0.08(-0.37%)
May 17, 2018	21.36	21.41	21.33	21.33	1,050	-0.05(-0.23%)
May 16, 2018	21.38	21.38	21.38	21.38	478	+0.14(+0.65%)
May 15, 2018	21.32	21.32	21.24	21.24	3,844	-0.23(-1.09%)
May 14, 2018	21.57	21.57	21.48	21.48	2,472	+0.01(+0.04%)
May 11, 2018	21.49	21.49	21.47	21.47	1,830	+0.03(+0.13%)
May 10, 2018	21.43	21.45	21.39	21.44	5,618	+0.17(+0.82%)
May 09, 2018	21.22	21.27	21.22	21.27	7,087	+0.14(+0.69%)
May 08, 2018	21.08	21.16	21.08	21.12	2,896	+0.00(+0.00%)
May 07, 2018	21.19	21.20	21.11	21.12	16,280	-0.17(-0.82%)
May 04, 2018	21.03	21.29	21.03	21.29	64,267	+0.26(+1.26%)
May 03, 2018	21.03	21.03	21.03	21.03	5,781	-0.20(-0.93%)
May 02, 2018	21.23	21.23	21.23	21.23	1,926	+0.14(+0.64%)
May 01, 2018	21.07	21.09	21.07	21.09	871	-0.24(-1.13%)
Apr 30, 2018	21.35	21.42	21.32	21.33	1,991	-0.09(-0.42%)
Apr 27, 2018	21.39	22.11	21.39	21.42	3,854	+0.13(+0.61%)
Apr 26, 2018	21.28	21.29	21.28	21.29	324	+0.08(+0.37%)
Apr 25, 2018	21.20	21.21	21.11	21.21	3,967	-0.05(-0.25%)
Apr 24, 2018	21.25	21.27	21.25	21.27	374	-0.03(-0.13%)
Apr 23, 2018	21.35	21.35	21.29	21.29	4,322	-0.05(-0.25%)
Apr 20, 2018	21.38	21.46	21.35	21.35	3,416	-0.15(-0.70%)
Apr 19, 2018	21.50	21.50	21.50	21.50	356	-0.06(-0.28%)
Apr 18, 2018	21.57	21.57	21.56	21.56	1,655	+0.15(+0.70%)
Apr 17, 2018	21.41	21.41	21.41	21.41	401	+0.06(+0.28%)
Apr 16, 2018	21.35	21.35	21.35	21.35	2,525	-0.01(-0.04%)
Apr 13, 2018	21.36	21.42	21.36	21.36	40,807	+0.02(+0.10%)
Apr 12, 2018	21.36	21.38	21.32	21.33	4,048	-0.07(-0.32%)
Apr 11, 2018	21.40	21.41	21.40	21.40	1,624	+0.06(+0.26%)
Apr 10, 2018	21.34	21.35	21.34	21.35	448	+0.27(+1.29%)
Apr 09, 2018	21.20	21.25	21.08	21.08	10,419	-0.04(-0.18%)
Apr 06, 2018	21.30	21.30	21.11	21.11	24,728	-0.15(-0.70%)
Apr 05, 2018	21.27	21.27	21.25	21.26	2,946	+0.29(+1.40%)
Apr 04, 2018	20.97	20.97	20.97	20.97	3,987	-0.08(-0.36%)
Apr 03, 2018	21.12	21.12	21.02	21.05	4,211	+0.20(+0.94%)
Apr 02, 2018	21.22	21.22	20.85	20.85	4,877	-0.44(-2.06%)
Mar 29, 2018		21.29	21.29	21.29	0	+0.12(+0.57%)
Mar 28, 2018	21.02	21.20	21.02	21.17	8,377	-0.10(-0.48%)
Mar 27, 2018	21.23	21.27	21.23	21.27	818	+0.04(+0.20%)
Mar 26, 2018	20.95	21.23	20.95	21.23	1,624	+0.23(+1.12%)
Mar 23, 2018	21.09	21.09	20.99	20.99	1,183	-0.15(-0.73%)
Mar 22, 2018	21.16	21.16	21.15	21.15	930	-0.39(-1.81%)
Mar 21, 2018	21.38	21.54	21.38	21.54	650	+0.17(+0.81%)
Mar 19, 2018		21.36	21.36	21.36	0	-0.24(-1.13%)
Mar 16, 2018	21.61	21.61	21.61	21.61	1,994	-0.03(-0.14%)
Mar 15, 2018	21.72	21.72	21.59	21.64	7,416	-0.06(-0.28%)
Mar 13, 2018		21.70	21.70	21.70	43	-0.14(-0.64%)
Mar 12, 2018	21.77	21.84	21.77	21.84	1,865	+0.03(+0.12%)
Mar 09, 2018	21.63	21.87	21.62	21.81	22,217	+0.24(+1.12%)
Mar 08, 2018	21.54	21.59	21.52	21.57	17,143	-0.03(-0.14%)
Mar 07, 2018			21.48	21.60	3,802	-0.10(-0.45%)
Mar 06, 2018	21.73	21.73	21.62	21.70	755	+0.13(+0.60%)
Mar 05, 2018	21.31	21.57	21.31	21.57	6,516	+0.06(+0.28%)
Mar 02, 2018	21.29	21.51	21.29	21.51	2,490	+0.10(+0.46%)
Mar 01, 2018	21.59	21.61	21.37	21.41	9,641	-0.35(-1.59%)
Feb 28, 2018	21.89	21.89	21.72	21.76	4,144	-0.15(-0.69%)
Feb 27, 2018	22.22	22.22	21.91	21.91	3,848	-0.26(-1.19%)
Feb 26, 2018	22.18	22.21	22.11	22.17	14,670	+0.15(+0.68%)
Feb 23, 2018	22.07	22.07	22.00	22.02	4,593	+0.19(+0.86%)
Feb 22, 2018	21.83	21.83	21.83	21.83	4,143	-0.01(-0.06%)
Feb 20, 2018		21.85	21.85	21.85	106	-0.19(-0.86%)
Feb 16, 2018		22.04	22.04	22.04	0	+0.05(+0.21%)
Feb 15, 2018	21.98	21.99	21.86	21.99	6,837	+0.28(+1.28%)
Feb 14, 2018	21.47	21.71	21.47	21.71	8,891	+0.28(+1.30%)
Feb 13, 2018	21.37	21.43	21.26	21.43	15,233	+0.00(+0.00%)
Feb 12, 2018	21.26	21.43	21.16	21.43	20,874	+0.44(+2.10%)
Feb 09, 2018	20.95	20.99	20.76	20.99	9,905	-0.10(-0.48%)
Feb 08, 2018	21.48	21.49	21.10	21.10	1,244	-0.42(-1.96%)
Feb 07, 2018		21.59	21.51	21.52	4,952	-0.08(-0.35%)
Feb 06, 2018	21.52	21.59	21.42	21.59	9,605	+0.01(+0.06%)
Feb 05, 2018	22.01	22.07	21.48	21.58	30,720	-0.60(-2.70%)
Feb 02, 2018	22.22	22.22	22.18	22.18	1,792	-0.43(-1.92%)
Feb 01, 2018	22.55	22.64	22.55	22.61	6,946	+0.07(+0.29%)
Jan 31, 2018	22.55	22.55	22.55	22.55	7,690	-0.02(-0.07%)
Jan 30, 2018	22.58	22.58	22.53	22.56	21,724	-0.23(-0.99%)
Jan 29, 2018	22.79	22.79	22.76	22.79	3,523	-0.23(-1.01%)
Jan 26, 2018	22.97	23.04	22.97	23.02	16,570	-0.03(-0.13%)
Jan 25, 2018	23.02	23.05	22.93	23.05	7,246	+0.11(+0.49%)
Jan 24, 2018	22.92	22.95	22.92	22.94	5,898	+0.14(+0.61%)
Jan 23, 2018	22.81	22.84	22.80	22.80	3,804	+0.04(+0.18%)
Jan 22, 2018	22.72	22.77	22.72	22.76	6,983	+0.06(+0.26%)
Jan 19, 2018	22.61	22.77	22.61	22.70	24,271	+0.14(+0.63%)
Jan 18, 2018	22.58	22.60	22.55	22.55	5,220	-0.07(-0.30%)
Jan 17, 2018	22.51	22.62	22.49	22.62	2,591	+0.25(+1.13%)
Jan 16, 2018	22.37	22.37	22.37	22.37	797	-0.01(-0.06%)
Jan 12, 2018		22.38	22.38	22.38	0	+0.13(+0.57%)
Jan 11, 2018	22.13	22.25	22.13	22.25	15,801	+0.18(+0.80%)
Jan 10, 2018	22.07	22.08	22.07	22.08	1,848	-0.05(-0.20%)
Jan 09, 2018	22.06	22.16	22.06	22.12	61,179	+0.07(+0.33%)
Jan 08, 2018	22.02	22.06	22.01	22.05	23,690	+0.04(+0.16%)
Jan 05, 2018	22.07	22.10	22.01	22.01	23,186	+0.11(+0.48%)
Jan 04, 2018	21.92	21.95	21.91	21.91	8,088	+0.25(+1.15%)
Jan 03, 2018	21.71	21.71	21.66	21.66	5,293	+0.05(+0.23%)
Jan 02, 2018		21.61	21.49	21.61	11,229	+0.12(+0.54%)
Dec 29, 2017		21.49	21.49	21.49	0	+0.09(+0.42%)
Dec 28, 2017	21.40	21.42	21.40	21.40	3,910	+0.11(+0.49%)
Dec 27, 2017		21.26	21.26	21.30	3,543	+0.04(+0.19%)
Dec 26, 2017	21.10	21.28	21.10	21.26	2,441	+0.16(+0.77%)
Dec 22, 2017	21.07	21.10	21.06	21.10	2,890	+0.05(+0.21%)
Dec 21, 2017	21.02	21.08	21.02	21.05	6,301	+0.05(+0.25%)
Dec 20, 2017	20.95	21.00	20.93	21.00	17,604	+0.06(+0.28%)
Dec 19, 2017	20.96	20.96	20.91	20.94	11,859	-0.02(-0.08%)
Dec 18, 2017	21.01	21.04	20.96	20.96	1,307	+0.21(+1.00%)
Dec 15, 2017	20.76	20.76	20.70	20.75	8,811	+0.01(+0.04%)
Dec 14, 2017	20.70	20.74	20.70	20.74	10,072	-0.08(-0.39%)
Dec 13, 2017	20.73	20.82	20.69	20.82	1,678	+0.13(+0.65%)
Dec 12, 2017	20.61	20.69	20.60	20.69	4,864	+0.01(+0.04%)
Dec 11, 2017	20.67	20.68	20.67	20.68	1,528	+0.08(+0.40%)
Dec 08, 2017	20.55	20.60	20.55	20.60	824	+0.04(+0.18%)
Dec 07, 2017	20.46	20.56	20.46	20.56	4,850	+0.05(+0.25%)
Dec 06, 2017	20.49	20.55	20.49	20.51	36,532	-0.14(-0.69%)
Dec 05, 2017	20.62	20.67	20.62	20.65	4,357	-0.07(-0.36%)
Dec 04, 2017	20.70	20.70	20.64	20.73	3,994	+0.04(+0.22%)
Dec 01, 2017	20.65	20.73	20.64	20.68	9,877	-0.07(-0.36%)
Nov 30, 2017	20.77	20.77	20.71	20.76	9,029	-0.02(-0.11%)
Nov 29, 2017	20.85	20.85	20.76	20.78	6,908	-0.10(-0.46%)
Nov 28, 2017	20.81	20.87	20.81	20.87	1,567	+0.05(+0.22%)
Nov 27, 2017	20.90	20.90	20.81	20.83	2,669	-0.09(-0.43%)
Nov 24, 2017	20.92	20.92	20.92	20.92	821	+0.15(+0.72%)
Nov 22, 2017	20.80	20.80	20.77	20.77	2,139	+0.05(+0.25%)
Nov 21, 2017	20.67	20.72	20.67	20.72	5,133	+0.17(+0.83%)
Nov 20, 2017	20.55	20.58	20.52	20.55	7,206	-0.04(-0.22%)
Nov 17, 2017	20.55	20.59	20.54	20.59	4,258	+0.00(+0.00%)
Nov 16, 2017	20.54	20.59	20.54	20.59	8,017	+0.11(+0.55%)
Nov 15, 2017	20.34	20.48	20.34	20.48	47,635	-0.09(-0.43%)
Nov 14, 2017	20.54	20.57	20.53	20.57	85,135	-0.06(-0.28%)
Nov 13, 2017	20.54	20.63	20.53	20.63	20,790	-0.14(-0.69%)
Nov 10, 2017	20.78	20.78	20.70	20.77	27,829	-0.05(-0.25%)
Nov 09, 2017	20.87	20.87	20.78	20.82	7,010	-0.19(-0.89%)
Nov 08, 2017	20.93	21.01	20.93	21.01	10,369	+0.17(+0.83%)
Nov 07, 2017	20.83	20.83	20.83	20.83	960	-0.04(-0.19%)
Nov 03, 2017		20.87	20.87	20.87	96	-0.07(-0.32%)
Nov 02, 2017	20.91	20.94	20.91	20.94	26,453	+0.08(+0.39%)
Nov 01, 2017	20.87	20.90	20.86	20.86	3,747	+0.05(+0.25%)
Oct 31, 2017	20.74	20.82	20.70	20.81	5,600	+0.04(+0.22%)
Oct 30, 2017	20.73	20.76	20.73	20.76	5,110	+0.01(+0.03%)
Oct 27, 2017	20.71	20.76	20.71	20.76	2,904	-0.04(-0.21%)
Oct 26, 2017	20.76	20.80	20.76	20.80	9,258	-0.01(-0.07%)
Oct 25, 2017	20.85	20.85	20.74	20.81	10,926	-0.07(-0.33%)
Oct 24, 2017	20.87	20.88	20.87	20.88	754	-0.01(-0.07%)
Oct 23, 2017	20.90	20.90	20.90	20.90	162	-0.05(-0.24%)
Oct 20, 2017	20.95	20.95	20.95	20.95	5,823	-0.01(-0.04%)
Oct 19, 2017	20.94	20.96	20.93	20.96	19,355	-0.06(-0.27%)
Oct 18, 2017	20.99	21.02	20.97	21.02	1,542	+0.08(+0.39%)
Oct 17, 2017	20.99	20.99	20.90	20.93	2,803	-0.08(-0.38%)
Oct 16, 2017	21.02	21.02	21.02	21.02	268	+0.01(+0.04%)
Oct 13, 2017	21.01	21.01	21.01	21.01	209	+0.12(+0.58%)
Oct 12, 2017	20.87	20.91	20.86	20.89	4,487	-0.05(-0.22%)
Oct 11, 2017	20.83	20.94	20.83	20.93	20,088	+0.05(+0.22%)
Oct 10, 2017	20.76	20.89	20.76	20.89	17,610	+0.19(+0.93%)
Oct 09, 2017	20.68	20.70	20.68	20.70	4,145	+0.01(+0.07%)
Oct 06, 2017	20.68	20.68	20.68	20.68	412	-0.06(-0.31%)
Oct 05, 2017	20.79	20.79	20.74	20.74	6,066	+0.02(+0.08%)
Oct 04, 2017	20.74	20.74	20.73	20.73	1,097	-0.01(-0.06%)
Oct 03, 2017	20.68	20.81	20.68	20.74	21,423	+0.06(+0.29%)
Oct 02, 2017	20.68	20.68	20.65	20.68	10,475	+0.02(+0.11%)
Sep 29, 2017	20.61	20.66	20.61	20.66	14,355	+0.14(+0.69%)
Sep 28, 2017	20.50	20.52	20.50	20.52	1,277	-0.04(-0.18%)
Sep 27, 2017	20.55	20.55	20.45	20.55	19,348	+0.01(+0.04%)
Sep 26, 2017	20.55	20.55	20.55	20.55	6,530	+0.03(+0.15%)
Sep 25, 2017	20.67	20.67	20.52	20.52	10,151	-0.15(-0.72%)
Sep 22, 2017	20.76	20.76	20.67	20.67	3,851	-0.08(-0.39%)
Sep 21, 2017	20.64	20.75	20.64	20.75	2,784	-0.11(-0.54%)
Sep 20, 2017	20.82	20.86	20.82	20.86	9,627	+0.08(+0.39%)
Sep 19, 2017	20.73	20.81	20.73	20.78	3,357	+0.04(+0.22%)
Sep 18, 2017	20.72	20.81	20.71	20.73	28,785	-0.01(-0.04%)
Sep 15, 2017	20.73	20.76	20.73	20.74	12,691	+0.09(+0.43%)
Sep 14, 2017	20.65	20.68	20.65	20.65	8,604	+0.02(+0.08%)
Sep 13, 2017	20.66	20.67	20.64	20.64	4,539	-0.13(-0.60%)
Sep 11, 2017		20.76	20.76	20.76	0	+0.16(+0.79%)
Sep 08, 2017	20.70	20.70	20.60	20.60	3,606	-0.01(-0.07%)
Sep 07, 2017	20.68	20.68	20.59	20.62	2,427	+0.12(+0.57%)
Sep 06, 2017	20.40	20.50	20.40	20.50	2,270	+0.19(+0.95%)
Sep 05, 2017	20.30	20.37	20.30	20.31	2,166	-0.18(-0.90%)
Sep 01, 2017	20.48	20.49	20.48	20.49	1,574	+0.05(+0.25%)
Aug 31, 2017	20.44	20.44	20.44	20.44	565	+0.21(+1.02%)
Aug 29, 2017				20.23	56	-0.10(-0.47%)
Aug 28, 2017	20.41	20.41	20.33	20.33	2,752	+0.01(+0.07%)
Aug 25, 2017	20.27	20.31	20.25	20.31	5,626	+0.15(+0.73%)
Aug 24, 2017	20.16	20.17	20.15	20.17	13,570	+0.02(+0.11%)
Aug 23, 2017	20.11	20.14	20.06	20.14	7,602	-0.01(-0.07%)
Aug 22, 2017	20.14	20.16	20.14	20.16	5,260	+0.14(+0.70%)
Aug 21, 2017	19.98	20.03	19.98	20.02	8,325	+0.04(+0.19%)
Aug 18, 2017	19.94	19.98	19.87	19.98	12,754	+0.10(+0.52%)
Aug 17, 2017	20.06	20.06	19.88	19.88	2,796	-0.21(-1.03%)
Aug 16, 2017	20.04	20.08	20.02	20.08	4,204	+0.21(+1.04%)
Aug 15, 2017	19.90	19.90	19.86	19.88	3,388	-0.07(-0.37%)
Aug 14, 2017	19.96	19.99	19.95	19.95	5,654	+0.13(+0.65%)
Aug 11, 2017	19.82	19.82	19.82	19.82	140	-0.03(-0.17%)
Aug 10, 2017	19.97	19.97	19.86	19.86	1,184	-0.33(-1.66%)
Aug 09, 2017	20.18	20.20	20.18	20.19	7,954	-0.17(-0.82%)
Aug 07, 2017				20.36	27	+0.04(+0.18%)
Aug 04, 2017	20.31	20.32	20.31	20.32	2,803	+0.03(+0.15%)
Aug 03, 2017	20.25	20.29	20.25	20.29	10,846	+0.01(+0.04%)
Aug 02, 2017	20.25	20.36	20.21	20.28	2,283	-0.02(-0.11%)
Aug 01, 2017	20.28	20.31	20.26	20.31	10,412	+0.12(+0.59%)
Jul 31, 2017	20.06	20.19	20.06	20.19	12,209	+0.10(+0.48%)
Jul 28, 2017	20.08	20.09	20.08	20.09	346	-0.07(-0.37%)
Jul 27, 2017	20.10	20.17	20.10	20.17	2,580	-0.13(-0.62%)
Jul 26, 2017	20.16	20.29	20.16	20.29	6,572	+0.13(+0.66%)
Jul 25, 2017	20.18	20.18	20.10	20.16	68,247	+0.06(+0.30%)
Jul 24, 2017	20.06	20.11	20.06	20.10	3,342	-0.01(-0.05%)
Jul 21, 2017	20.16	20.16	20.06	20.11	10,586	-0.10(-0.50%)
Jul 20, 2017	20.15	20.21	20.14	20.21	53,260	+0.06(+0.27%)
Jul 19, 2017	20.14	20.22	20.14	20.15	5,428	+0.11(+0.54%)
Jul 18, 2017	20.01	20.05	19.97	20.05	8,956	+0.01(+0.07%)
Jul 17, 2017	20.08	20.08	20.03	20.03	859	+0.01(+0.04%)
Jul 14, 2017	20.03	20.05	20.03	20.03	6,230	+0.19(+0.95%)
Jul 13, 2017	19.84	19.84	19.84	19.84	135	-0.05(-0.24%)
Jul 12, 2017	19.83	19.88	19.79	19.88	6,167	+0.26(+1.32%)
Jul 11, 2017	19.56	19.63	19.56	19.63	3,728	+0.12(+0.61%)
Jul 10, 2017	19.51	19.51	19.51	19.51	307	+0.04(+0.23%)
Jul 07, 2017	19.49	19.49	19.45	19.46	28,903	+0.01(+0.04%)
Jul 06, 2017	19.43	19.51	19.43	19.45	2,722	-0.09(-0.46%)
Jul 05, 2017	19.46	19.55	19.46	19.55	6,675	-0.00(-0.03%)

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.