Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	20.27	20.27	20.27	20.27	229	+0.49(+2.46%)
Oct 30, 2018	19.79	19.79	19.79	19.79	22	+0.00(+0.00%)
Oct 29, 2018		19.79	19.79	19.79	0	+0.00(+0.00%)
Oct 26, 2018	19.79	19.79	19.79	19.79	229	-0.30(-1.47%)
Oct 25, 2018	19.69	20.19	19.69	20.08	979	-0.24(-1.20%)
Oct 24, 2018	20.33	20.37	20.28	20.32	5,421	-0.31(-1.52%)
Oct 23, 2018	20.64	20.64	20.64	20.64	222	+0.00(+0.00%)
Oct 22, 2018	20.64	20.64	20.64	20.64	114	-0.10(-0.50%)
Oct 19, 2018	20.74	20.74	20.74	20.74	1,034	+0.12(+0.56%)
Oct 18, 2018	21.23	21.23	20.63	20.63	543	-0.33(-1.58%)
Oct 17, 2018		20.96	20.96	20.96	0	+0.00(+0.00%)
Oct 16, 2018	20.96	20.96	20.96	20.96	314	+0.19(+0.91%)
Oct 15, 2018	20.77	20.77	20.77	20.77	247	+0.07(+0.34%)
Oct 12, 2018	20.63	20.70	20.57	20.70	122,864	-0.09(-0.42%)
Oct 11, 2018	20.79	20.79	20.79	20.79	314	-0.75(-3.49%)
Oct 10, 2018		21.54	21.54	21.54	0	+0.00(+0.00%)
Oct 09, 2018	21.54	21.54	21.54	21.54	229	-0.08(-0.35%)
Oct 08, 2018	21.61			21.61	60	+0.00(+0.00%)
Oct 05, 2018	21.79	21.88	21.61	21.61	6,781	-0.28(-1.27%)
Oct 04, 2018	21.89			21.89	1	+0.00(+0.00%)
Oct 03, 2018	21.89	21.89	21.89	21.89	264	-0.17(-0.79%)
Oct 02, 2018		22.06	22.06	22.06	0	+0.00(+0.00%)
Oct 01, 2018	21.99	22.06	21.99	22.06	468	+0.35(+1.60%)
Sep 28, 2018		21.72	21.72	21.72	0	+0.00(+0.00%)
Sep 27, 2018	21.72	21.72	21.72	21.72	34	+0.00(+0.00%)
Sep 26, 2018	22.39	22.39	21.69	21.72	1,840	-0.12(-0.56%)
Sep 25, 2018		21.84	21.84	21.84	0	+0.00(+0.00%)
Sep 24, 2018	21.84	21.84	21.84	21.84	51	+0.00(+0.00%)
Sep 21, 2018		21.84	21.84	21.84	0	+0.00(+0.00%)
Sep 20, 2018		21.84	21.84	21.84	0	+0.00(+0.00%)
Sep 19, 2018	21.84	21.84	21.84	21.84	172	+0.29(+1.33%)
Sep 18, 2018		21.55	21.55	21.55	0	+0.00(+0.00%)
Sep 17, 2018	21.53	21.56	21.53	21.55	874	+0.11(+0.53%)
Sep 14, 2018	21.46	21.46	21.44	21.44	1,953	-0.08(-0.36%)
Sep 13, 2018	21.52	21.52	21.52	21.52	185	-0.05(-0.25%)
Sep 12, 2018	21.57	21.57	21.57	21.57	560	+0.11(+0.53%)
Sep 11, 2018	21.32	21.46	21.14	21.46	11,058	+0.09(+0.43%)
Sep 10, 2018	21.36	21.36	21.36	21.36	527	-0.01(-0.06%)
Sep 07, 2018	21.38	21.38	21.38	21.38	114	+0.00(+0.00%)
Sep 06, 2018	21.42	21.42	21.37	21.38	1,835	-0.09(-0.43%)
Sep 05, 2018	21.47	21.47	21.47	21.47	93	+0.00(+0.00%)
Sep 04, 2018	21.65	21.65	21.47	21.47	289	-0.36(-1.63%)
Aug 31, 2018		21.83	21.83	21.83	0	-0.21(-0.96%)
Aug 30, 2018	22.04	22.04	22.04	22.04	172	-0.26(-1.15%)
Aug 29, 2018	22.23	22.29	22.19	22.29	744	+0.17(+0.76%)
Aug 28, 2018	22.15	22.32	22.06	22.13	5,631	-0.08(-0.35%)
Aug 27, 2018	22.18	22.20	22.18	22.20	314	+0.21(+0.95%)
Aug 24, 2018	22.00	22.00	22.00	22.00	114	-0.00(-0.01%)
Aug 23, 2018	22.00	22.00	22.00	22.00	244	+0.00(+0.00%)
Aug 22, 2018	22.00	22.00	22.00	22.00	324	-0.12(-0.54%)
Aug 21, 2018	22.00	22.12	22.00	22.12	810	+0.19(+0.87%)
Aug 20, 2018	22.45	22.45	21.92	21.93	927	+0.08(+0.36%)
Aug 17, 2018	21.85	21.85	21.85	21.85	114	+0.15(+0.68%)
Aug 16, 2018	21.70	21.70	21.70	21.70	114	+0.18(+0.85%)
Aug 15, 2018	21.50	21.52	21.50	21.52	459	-0.32(-1.47%)
Aug 14, 2018	21.84	21.84	21.84	21.84	243	+0.13(+0.60%)
Aug 13, 2018	21.71	21.71	21.71	21.71	1,951	+0.00(+0.00%)
Aug 10, 2018	21.71	21.71	21.71	21.71	689	-0.26(-1.19%)
Aug 09, 2018	22.00	22.00	21.97	21.97	642	+0.19(+0.88%)
Aug 08, 2018	21.78	21.78	21.78	21.78	460	-0.11(-0.52%)
Aug 07, 2018	22.14	22.14	21.89	21.89	1,257	-0.21(-0.94%)
Aug 06, 2018	22.10	22.10	22.10	22.10	537	+0.03(+0.16%)
Aug 03, 2018	22.06	22.06	22.06	22.06	344	+0.07(+0.32%)
Aug 02, 2018	21.98	22.00	21.98	22.00	502	+0.05(+0.24%)
Aug 01, 2018	21.94	21.94	21.94	21.94	471	-0.10(-0.47%)
Jul 31, 2018	22.05	22.05	22.05	22.05	459	+0.08(+0.36%)
Jul 30, 2018	22.10	22.10	21.97	21.97	1,540	+0.13(+0.60%)
Jul 27, 2018	21.84	21.84	21.84	21.84	459	-0.13(-0.59%)
Jul 26, 2018	21.97	21.97	21.97	21.97	344	+0.02(+0.09%)
Jul 25, 2018	21.86	21.95	21.86	21.95	576	+0.24(+1.11%)
Jul 24, 2018	21.81	21.81	21.71	21.71	2,760	+0.03(+0.16%)
Jul 23, 2018	21.67	21.67	21.67	21.67	344	-0.10(-0.48%)
Jul 20, 2018	21.78	21.78	21.78	21.78	344	+0.10(+0.48%)
Jul 19, 2018	21.66	21.67	21.65	21.67	5,234	-0.07(-0.30%)
Jul 18, 2018	21.74	21.74	21.74	21.74	229	-0.03(-0.12%)
Jul 17, 2018	21.72	21.77	21.72	21.77	510	-0.05(-0.21%)
Jul 16, 2018	21.81	21.81	21.81	21.81	344	-0.05(-0.24%)
Jul 13, 2018	21.86	21.86	21.86	21.86	597	+0.03(+0.12%)
Jul 12, 2018	21.84	21.84	21.84	21.84	344	+0.24(+1.13%)
Jul 11, 2018	21.91	21.93	21.60	21.60	1,586	-0.29(-1.31%)
Jul 10, 2018	21.83	21.89	21.83	21.88	1,574	+0.09(+0.40%)
Jul 09, 2018	21.99	21.99	21.79	21.80	40,829	+0.12(+0.55%)
Jul 06, 2018	21.68	21.68	21.68	21.68	607	+0.30(+1.40%)
Jul 02, 2018		21.38	21.38	21.38	0	-0.16(-0.73%)
Jun 29, 2018	21.53	21.53	21.53	21.53	267	+0.26(+1.23%)
Jun 27, 2018		21.27	21.27	21.27	22	+0.00(+0.01%)
Jun 26, 2018	20.88	21.27	20.88	21.27	6,148	+0.10(+0.46%)
Jun 25, 2018	21.17	21.17	21.17	21.17	349	-0.23(-1.07%)
Jun 22, 2018	21.36	21.40	21.36	21.40	574	+0.20(+0.94%)
Jun 21, 2018	21.20	21.20	21.20	21.20	114	-0.14(-0.65%)
Jun 20, 2018	21.34	21.35	21.32	21.34	1,572	-0.09(-0.43%)
Jun 18, 2018		21.43	21.43	21.43	81	+0.07(+0.31%)
Jun 15, 2018	21.37	21.37	21.37	21.37	304	-0.29(-1.36%)
Jun 14, 2018	21.65	21.66	21.65	21.66	1,707	-0.03(-0.12%)
Jun 12, 2018		21.69	21.69	21.69	70	+0.03(+0.14%)
Jun 11, 2018	21.66	21.66	21.66	21.66	196	+0.14(+0.66%)
Jun 07, 2018		21.52	21.52	21.52	0	-0.03(-0.12%)
Jun 06, 2018	21.54	21.54	21.54	21.54	115	+0.10(+0.48%)
Jun 04, 2018		21.44	21.44	21.44	0	+0.01(+0.04%)
Jun 01, 2018	21.42	21.43	21.42	21.43	1,864	-0.21(-0.96%)
May 23, 2018		21.64	21.64	21.64	162	-0.29(-1.34%)
May 22, 2018	21.93	21.93	21.93	21.93	668	+0.16(+0.75%)
May 18, 2018		21.77	21.77	21.77	52	-0.16(-0.75%)
May 17, 2018	21.93	21.93	21.93	21.93	115	+0.03(+0.16%)
May 16, 2018	21.82	21.89	21.82	21.89	6,910	+0.21(+0.99%)
May 15, 2018	21.67	21.73	21.67	21.68	3,908	-0.20(-0.90%)
May 14, 2018	21.94	21.94	21.83	21.88	2,423	+0.22(+1.00%)
May 10, 2018		21.66	21.66	21.66	11	+0.51(+2.41%)
May 04, 2018		21.15	21.15	21.15	0	+0.21(+0.99%)
May 03, 2018	20.94	20.94	20.94	20.94	174	+0.08(+0.37%)
Apr 24, 2018		20.87	20.87	20.87	23	+0.03(+0.12%)
Apr 23, 2018	20.80	20.84	20.80	20.84	77,870	-0.31(-1.47%)
Apr 18, 2018		21.15	21.15	21.15	0	+0.10(+0.49%)
Apr 17, 2018	21.05	21.05	21.05	21.05	157	+0.41(+1.97%)
Apr 05, 2018		20.64	20.64	20.64	60	+0.08(+0.37%)
Apr 02, 2018		20.56	20.56	20.56	0	-0.01(-0.04%)
Mar 29, 2018		20.57	20.57	20.57	0	+0.10(+0.51%)
Mar 27, 2018		20.47	20.47	20.47	0	+0.07(+0.34%)
Mar 26, 2018	20.37	20.40	20.27	20.40	1,098	-0.04(-0.21%)
Mar 19, 2018		20.44	20.44	20.44	185	-0.48(-2.31%)
Mar 14, 2018		20.93	20.93	20.93	0	+0.00(+0.00%)
Mar 12, 2018		20.93	20.93	20.93	0	+0.49(+2.41%)
Mar 05, 2018		20.44	20.44	20.44	43	-0.13(-0.63%)
Mar 01, 2018		20.57	20.57	20.57	69	-1.03(-4.76%)
Feb 26, 2018		21.59	21.59	21.59	4	+0.67(+3.19%)
Feb 21, 2018		20.92	20.92	20.92	69	-0.07(-0.35%)
Feb 20, 2018	21.02	21.05	20.98	21.00	1,168	-0.03(-0.16%)
Feb 16, 2018		21.03	21.03	21.03	0	-0.08(-0.37%)
Feb 15, 2018	21.11	21.11	21.11	21.11	254	+0.08(+0.37%)
Feb 14, 2018	21.05	21.05	21.03	21.03	590	+0.26(+1.24%)
Feb 13, 2018	20.69	20.77	20.68	20.77	1,081	+0.08(+0.39%)
Feb 12, 2018	20.71	20.72	20.69	20.69	602	+0.19(+0.93%)
Feb 08, 2018		20.50	20.50	20.50	0	-0.54(-2.59%)
Feb 07, 2018	21.05	21.05	21.05	21.05	1,157	+0.35(+1.71%)
Feb 06, 2018	20.69	20.69	20.69	20.69	277	-0.41(-1.96%)
Feb 05, 2018	21.48	21.48	21.11	21.11	1,835	-1.16(-5.20%)
Feb 01, 2018		22.27	22.27	22.27	43	-0.08(-0.35%)
Jan 31, 2018	22.38	22.38	22.34	22.34	316	+0.00(+0.00%)
Jan 30, 2018	22.40	22.40	22.34	22.34	470	-0.11(-0.50%)
Jan 29, 2018	22.46	22.46	22.46	22.46	275	-0.16(-0.73%)
Jan 26, 2018	22.64	22.64	22.62	22.62	463	+0.16(+0.69%)
Jan 25, 2018	22.71	22.79	22.46	22.46	35,173	-0.20(-0.89%)
Jan 24, 2018	22.62	22.68	22.62	22.67	567	+0.11(+0.48%)
Jan 22, 2018		22.56	22.56	22.56	54	+0.02(+0.08%)
Jan 19, 2018	22.62	22.63	22.54	22.54	1,082	-0.04(-0.19%)
Jan 18, 2018	22.59	22.59	22.59	22.59	150	-0.03(-0.15%)
Jan 17, 2018	22.62	22.62	22.62	22.62	372	+0.03(+0.15%)
Jan 16, 2018	23.25	23.25	22.59	22.59	6,238	+0.10(+0.42%)
Jan 12, 2018		22.49	22.49	22.49	0	+0.08(+0.35%)
Jan 11, 2018	22.41	22.41	22.41	22.41	231	-0.03(-0.12%)
Jan 10, 2018		22.58	22.44	22.44	402	-0.14(-0.61%)
Jan 09, 2018	22.65	22.65	22.58	22.58	5,863	-0.07(-0.31%)
Jan 08, 2018	22.63	22.66	22.63	22.65	1,260	+0.01(+0.06%)
Jan 04, 2018		22.63	22.63	22.63	34	+0.15(+0.67%)
Jan 03, 2018	22.45	22.56	22.43	22.48	3,460	+0.13(+0.58%)
Jan 02, 2018	22.35	22.35	22.35	22.35	275	+0.17(+0.78%)
Dec 29, 2017		22.18	22.18	22.18	0	+0.02(+0.08%)
Dec 28, 2017	22.16	22.16	22.16	22.16	231	+0.18(+0.82%)
Dec 27, 2017	22.00	22.05	21.98	21.98	2,431	+0.14(+0.63%)
Dec 21, 2017		21.84	21.84	21.84	0	+0.20(+0.92%)
Dec 20, 2017	21.56	21.64	21.56	21.64	347	+0.02(+0.08%)
Dec 19, 2017	21.39	21.63	21.32	21.63	623,822	+0.06(+0.28%)
Dec 18, 2017	21.67	21.68	21.57	21.57	690	+0.12(+0.56%)
Dec 15, 2017	21.57	21.58	21.45	21.45	1,829	-0.20(-0.92%)
Dec 14, 2017	21.52	21.64	21.52	21.64	1,505	-0.02(-0.08%)
Dec 13, 2017	21.66	21.66	21.66	21.66	115	+0.06(+0.28%)
Dec 12, 2017	21.60	21.76	21.59	21.60	2,431	+0.02(+0.08%)
Dec 08, 2017		21.58	21.58	21.58	0	+0.09(+0.40%)
Dec 07, 2017	21.50	21.50	21.50	21.50	231	+0.02(+0.08%)
Dec 06, 2017	21.48	21.48	21.48	21.48	115	-0.10(-0.48%)
Dec 05, 2017	21.64	21.64	21.58	21.58	710	-0.03(-0.16%)
Dec 04, 2017	21.70	21.70	21.62	21.62	347	-0.11(-0.52%)
Dec 01, 2017	21.73	21.73	21.73	21.73	225	+0.34(+1.57%)
Nov 30, 2017	21.43	21.43	21.39	21.39	1,091	+0.06(+0.28%)
Nov 29, 2017	21.32	21.33	21.32	21.33	1,434	-0.14(-0.64%)
Nov 28, 2017	21.47	21.47	21.47	21.47	115	-0.06(-0.28%)
Nov 27, 2017	21.70	21.70	21.53	21.53	856	-0.20(-0.91%)
Nov 24, 2017	21.73	21.84	21.71	21.73	7,572	+0.02(+0.08%)
Nov 22, 2017	21.73	21.73	21.70	21.71	1,104	+0.26(+1.21%)
Nov 20, 2017		21.45	21.45	21.45	46	-0.04(-0.20%)
Nov 17, 2017	21.50	21.50	21.50	21.50	231	+0.05(+0.24%)
Nov 16, 2017	21.28	21.45	21.28	21.45	988	+0.09(+0.40%)
Nov 15, 2017	21.27	21.39	21.27	21.36	694	-0.08(-0.36%)
Nov 14, 2017	21.49	21.52	21.42	21.44	5,487	-0.12(-0.56%)
Nov 13, 2017	21.56	21.56	21.56	21.56	578	-0.05(-0.23%)
Nov 10, 2017	21.61	21.61	21.61	21.61	521	-0.12(-0.57%)
Nov 09, 2017	21.74	21.74	21.73	21.73	926	+0.09(+0.40%)
Nov 08, 2017	21.64	21.75	21.64	21.64	114,622	+0.06(+0.28%)
Nov 07, 2017	21.67	21.67	21.53	21.58	120,180	-0.08(-0.36%)

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.