Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	20.51	20.55	20.49	20.51	2,348	-0.04(-0.22%)
Sep 27, 2018	20.51	20.57	20.51	20.56	9,275	+0.07(+0.35%)
Sep 26, 2018	20.56	20.58	20.49	20.49	7,771	-0.06(-0.30%)
Sep 25, 2018	20.55	20.57	20.54	20.55	2,293	+0.04(+0.22%)
Sep 24, 2018	20.58	20.58	20.47	20.50	5,200	-0.04(-0.17%)
Sep 21, 2018	20.62	20.62	20.51	20.54	1,006	+0.03(+0.13%)
Sep 20, 2018	20.45	20.52	20.45	20.51	2,443	+0.07(+0.35%)
Sep 19, 2018	20.61	20.61	20.43	20.44	3,063	-0.06(-0.31%)
Sep 18, 2018	20.50	20.51	20.50	20.50	544	+0.03(+0.13%)
Sep 17, 2018	20.80	20.80	20.48	20.48	8,147	-0.08(-0.39%)
Sep 14, 2018	20.67	20.67	20.53	20.56	2,348	-0.05(-0.24%)
Sep 13, 2018	20.60	20.61	20.56	20.61	1,758	+0.04(+0.22%)
Sep 12, 2018	20.54	20.59	20.54	20.56	2,221	-0.03(-0.15%)
Sep 11, 2018	20.57	20.61	20.56	20.59	9,588	+0.03(+0.15%)
Sep 10, 2018	20.59	20.59	20.56	20.56	1,460	+0.05(+0.26%)
Sep 07, 2018	20.55	20.55	20.50	20.51	10,761	-0.09(-0.45%)
Sep 06, 2018	20.58	20.61	20.55	20.60	7,020	-0.00(-0.01%)
Sep 05, 2018	20.57	20.63	20.52	20.60	3,826	-0.02(-0.11%)
Sep 04, 2018	20.71	20.71	20.61	20.63	2,022	-0.02(-0.07%)
Aug 31, 2018		20.64	20.64	20.64	0	+0.11(+0.52%)
Aug 30, 2018	20.71	20.71	20.54	20.54	20,770	-0.12(-0.60%)
Aug 29, 2018	20.63	20.67	20.61	20.66	2,931	+0.02(+0.08%)
Aug 28, 2018	20.63	20.66	20.60	20.64	21,243	+0.02(+0.09%)
Aug 27, 2018	20.72	20.72	20.59	20.63	12,485	+0.03(+0.13%)
Aug 24, 2018	20.65	20.65	20.54	20.60	9,191	+0.04(+0.17%)
Aug 23, 2018	20.71	20.71	20.55	20.56	5,471	+0.01(+0.04%)
Aug 22, 2018	20.61	20.61	20.53	20.55	4,171	+0.02(+0.12%)
Aug 21, 2018	20.51	20.57	20.51	20.53	3,972	+0.12(+0.60%)
Aug 20, 2018	20.34	20.43	20.34	20.41	7,615	+0.08(+0.40%)
Aug 17, 2018	20.26	20.33	20.22	20.33	6,404	+0.06(+0.31%)
Aug 16, 2018	20.26	20.29	20.26	20.26	1,603	+0.12(+0.58%)
Aug 15, 2018	20.17	20.17	20.11	20.15	7,752	-0.07(-0.36%)
Aug 14, 2018	20.04	20.22	20.04	20.22	1,019	+0.06(+0.30%)
Aug 13, 2018	20.23	20.24	20.12	20.16	4,405	-0.05(-0.24%)
Aug 10, 2018	20.17	20.25	20.17	20.21	6,966	+0.00(+0.00%)
Aug 09, 2018	20.29	20.29	20.21	20.21	6,116	-0.03(-0.13%)
Aug 08, 2018	20.22	20.27	20.21	20.24	4,790	-0.07(-0.35%)
Aug 07, 2018	20.30	20.34	20.30	20.31	6,357	+0.05(+0.27%)
Aug 06, 2018	20.23	20.26	20.22	20.25	4,581	+0.05(+0.26%)
Aug 03, 2018	20.27	20.27	20.16	20.20	3,146	-0.02(-0.10%)
Aug 02, 2018	20.16	20.22	20.16	20.22	3,432	+0.11(+0.57%)
Aug 01, 2018	20.10	20.11	20.04	20.11	3,974	-0.08(-0.38%)
Jul 31, 2018	20.27	20.27	20.10	20.18	2,758	+0.03(+0.13%)
Jul 30, 2018	20.17	20.17	20.16	20.16	6,475	-0.00(-0.00%)
Jul 27, 2018	20.26	20.27	20.16	20.16	10,112	-0.13(-0.66%)
Jul 26, 2018		20.35	20.29	20.29	6,403	+0.01(+0.05%)
Jul 25, 2018	20.24	20.28	20.24	20.28	552	+0.04(+0.20%)
Jul 24, 2018	20.41	20.41	20.21	20.24	12,555	-0.07(-0.36%)
Jul 23, 2018	20.42	20.42	20.26	20.31	3,306	+0.01(+0.07%)
Jul 20, 2018	20.37	20.37	20.30	20.30	444	-0.09(-0.46%)
Jul 19, 2018	20.36	20.39	20.32	20.39	4,491	+0.08(+0.41%)
Jul 18, 2018	20.36	20.36	20.28	20.31	6,425	-0.00(-0.01%)
Jul 17, 2018	20.32	20.33	20.30	20.31	8,019	+0.06(+0.31%)
Jul 16, 2018	20.24	20.26	20.24	20.25	3,903	-0.09(-0.46%)
Jul 13, 2018	20.26	20.36	20.26	20.34	18,537	+0.08(+0.42%)
Jul 12, 2018	20.25	20.28	20.22	20.26	9,487	+0.08(+0.40%)
Jul 11, 2018	20.25	20.25	20.17	20.18	6,768	-0.07(-0.35%)
Jul 10, 2018	20.50	20.50	20.24	20.25	4,399	-0.01(-0.04%)
Jul 09, 2018	20.26	20.26	20.26	20.26	1,548	+0.12(+0.59%)
Jul 06, 2018	20.11	20.16	20.09	20.14	4,913	+0.14(+0.69%)
Jul 05, 2018	20.02	20.04	20.00	20.00	12,464	-0.00(-0.01%)
Jul 03, 2018		20.01	20.01	20.01	0	+0.14(+0.69%)
Jul 02, 2018	19.84	19.87	19.83	19.87	9,320	-0.09(-0.43%)
Jun 29, 2018	20.00	20.01	19.95	19.95	8,661	+0.11(+0.56%)
Jun 28, 2018	19.83	19.84	19.83	19.84	758	-0.06(-0.31%)
Jun 27, 2018	20.16	20.16	19.90	19.90	6,045	-0.14(-0.70%)
Jun 26, 2018	20.15	20.15	19.98	20.05	9,810	+0.08(+0.39%)
Jun 25, 2018	20.16	20.16	19.91	19.97	115,214	-0.24(-1.19%)
Jun 22, 2018	20.39	20.39	20.19	20.21	8,387	+0.10(+0.48%)
Jun 21, 2018	20.18	20.18	20.10	20.11	7,462	-0.16(-0.81%)
Jun 20, 2018	20.13	20.32	20.13	20.27	40,727	+0.16(+0.80%)
Jun 19, 2018	20.07	20.15	20.04	20.11	4,026	-0.00(-0.01%)
Jun 18, 2018	20.08	20.12	20.08	20.11	1,381	-0.02(-0.09%)
Jun 15, 2018	20.10	20.13	20.10	20.13	2,839	+0.06(+0.30%)
Jun 14, 2018	20.09	20.09	20.04	20.07	2,115	-0.02(-0.09%)
Jun 13, 2018	20.10	20.11	20.09	20.09	2,025	-0.06(-0.30%)
Jun 12, 2018	20.14	20.18	20.12	20.15	3,785	+0.00(+0.00%)
Jun 11, 2018	20.14	20.17	20.14	20.15	1,715	+0.04(+0.22%)
Jun 08, 2018	20.10	20.11	20.04	20.11	966	+0.04(+0.18%)
Jun 07, 2018	20.06	20.07	20.06	20.07	886	+0.07(+0.36%)
Jun 06, 2018	19.95	20.00	19.92	20.00	1,208	+0.09(+0.44%)
Jun 05, 2018	19.91	19.94	19.91	19.91	1,971	+0.07(+0.34%)
Jun 04, 2018	19.82	19.86	19.82	19.84	1,216	+0.07(+0.34%)
Jun 01, 2018	19.79	19.79	19.77	19.78	1,669	+0.08(+0.40%)
May 31, 2018	19.72	19.72	19.69	19.70	2,416	-0.12(-0.63%)
May 30, 2018	19.74	19.82	19.74	19.82	2,975	+0.25(+1.29%)
May 29, 2018	19.42	19.62	19.42	19.57	3,352	-0.03(-0.16%)
May 25, 2018		19.60	19.60	19.60	0	-0.12(-0.63%)
May 24, 2018	19.69	19.72	19.69	19.72	1,013	+0.01(+0.05%)
May 23, 2018	19.70	19.73	19.67	19.71	1,323	-0.05(-0.26%)
May 22, 2018	19.83	19.83	19.77	19.77	760	-0.03(-0.13%)
May 21, 2018	19.70	19.84	19.70	19.79	2,254	+0.08(+0.38%)
May 18, 2018	19.70	19.75	19.70	19.72	1,846	-0.06(-0.31%)
May 17, 2018	19.83	19.83	19.78	19.78	2,648	+0.05(+0.24%)
May 16, 2018	19.68	19.75	19.68	19.73	11,705	+0.15(+0.74%)
May 15, 2018	19.61	19.63	19.57	19.58	5,100	-0.13(-0.67%)
May 14, 2018	19.79	19.79	19.71	19.72	2,984	+0.06(+0.31%)
May 11, 2018	19.64	19.67	19.61	19.66	1,663	+0.08(+0.39%)
May 10, 2018	19.60	19.60	19.58	19.58	850	+0.10(+0.50%)
May 09, 2018	19.37	19.48	19.37	19.48	1,609	+0.25(+1.29%)
May 08, 2018	19.33	19.36	19.23	19.23	4,746	-0.14(-0.73%)
May 07, 2018	19.44	19.44	19.38	19.38	1,896	+0.07(+0.37%)
May 04, 2018	19.30	19.30	19.27	19.30	2,611	+0.10(+0.52%)
May 03, 2018	19.04	19.21	18.99	19.21	2,331	-0.05(-0.24%)
May 02, 2018	19.23	19.25	19.23	19.25	1,532	+0.17(+0.88%)
May 01, 2018	19.12	19.12	19.00	19.08	2,160	-0.12(-0.64%)
Apr 30, 2018	19.35	19.35	19.21	19.21	2,003	-0.13(-0.69%)
Apr 27, 2018	19.38	19.38	19.26	19.34	1,506	-0.05(-0.23%)
Apr 26, 2018	19.35	19.38	19.33	19.38	1,301	+0.08(+0.43%)
Apr 25, 2018	19.21	19.30	19.21	19.30	1,371	+0.04(+0.22%)
Apr 24, 2018	19.50	19.50	19.26	19.26	1,715	-0.19(-1.00%)
Apr 23, 2018	19.40	19.50	19.40	19.45	2,156	+0.03(+0.14%)
Apr 20, 2018	19.44	19.44	19.40	19.43	4,022	-0.10(-0.52%)
Apr 19, 2018	19.52	19.53	19.51	19.53	1,652	-0.12(-0.60%)
Apr 18, 2018	19.66	19.68	19.65	19.65	3,333	+0.05(+0.24%)
Apr 17, 2018	19.64	19.64	19.58	19.60	3,839	+0.08(+0.40%)
Apr 16, 2018	19.55	19.55	19.52	19.52	1,281	+0.20(+1.05%)
Apr 13, 2018	19.38	19.39	19.32	19.32	3,876	-0.12(-0.63%)
Apr 12, 2018	19.41	19.44	19.41	19.44	1,536	+0.15(+0.78%)
Apr 11, 2018	19.29	19.31	19.25	19.29	1,589	-0.03(-0.14%)
Apr 10, 2018	19.22	19.32	19.22	19.32	1,464	+0.10(+0.50%)
Apr 09, 2018	19.18	19.25	19.18	19.22	2,939	+0.20(+1.07%)
Apr 06, 2018	19.42	19.42	19.02	19.02	1,625	-0.39(-2.00%)
Apr 05, 2018	19.33	19.45	19.33	19.41	2,701	+0.32(+1.66%)
Apr 04, 2018	19.10	19.10	19.09	19.09	704	-0.08(-0.43%)
Apr 03, 2018	19.05	19.20	19.02	19.17	3,300	+0.22(+1.14%)
Apr 02, 2018	19.02	19.02	18.80	18.96	25,973	-0.42(-2.14%)
Mar 29, 2018		19.37	19.37	19.37	0	+0.16(+0.82%)
Mar 27, 2018		19.21	19.21	19.21	34	-0.10(-0.50%)
Mar 26, 2018	19.15	19.31	19.15	19.31	1,505	-0.03(-0.14%)
Mar 23, 2018	19.22	19.34	19.22	19.34	5,736	-0.05(-0.27%)
Mar 22, 2018	19.59	19.59	19.39	19.39	1,413	-0.40(-2.02%)
Mar 21, 2018	19.78	19.79	19.78	19.79	759	+0.17(+0.89%)
Mar 19, 2018		19.61	19.61	19.61	95	-0.18(-0.93%)
Mar 16, 2018	19.78	19.83	19.77	19.80	6,321	+0.07(+0.36%)
Mar 15, 2018	19.83	19.83	19.73	19.73	1,077	-0.08(-0.40%)
Mar 14, 2018	19.90	19.90	19.72	19.81	2,585	-0.09(-0.44%)
Mar 13, 2018	19.97	19.97	19.90	19.90	2,363	-0.04(-0.22%)
Mar 12, 2018	19.93	19.94	19.90	19.94	1,598	+0.00(+0.00%)
Mar 09, 2018	19.88	19.94	19.88	19.94	1,946	+0.24(+1.21%)
Mar 08, 2018	19.72	19.72	19.68	19.70	564	+0.04(+0.22%)
Mar 07, 2018	19.66	19.66	19.66	19.66	739	-0.02(-0.09%)
Mar 06, 2018	19.64	19.68	19.56	19.68	2,087	+0.10(+0.49%)
Mar 05, 2018	19.58	19.58	19.58	19.58	3,130	+0.22(+1.16%)
Mar 01, 2018		19.35	19.35	19.35	153	-0.20(-1.02%)
Feb 28, 2018	19.65	19.65	19.59	19.55	1,979	-0.16(-0.79%)
Feb 27, 2018	19.77	19.77	19.69	19.71	1,579	-0.07(-0.34%)
Feb 26, 2018	19.68	19.80	19.68	19.78	2,154	+0.25(+1.29%)
Feb 22, 2018		19.53	19.53	19.53	344	-0.21(-1.07%)
Feb 21, 2018	19.68	19.74	19.68	19.74	2,434	+0.05(+0.25%)
Feb 20, 2018	19.69	19.69	19.69	19.69	586	-0.03(-0.13%)
Feb 16, 2018		19.72	19.72	19.72	0	+0.03(+0.14%)
Feb 15, 2018	19.69	19.69	19.69	19.69	419	+0.33(+1.70%)
Feb 14, 2018	19.36	19.36	19.36	19.36	657	-0.01(-0.03%)
Feb 13, 2018	19.40	19.41	19.33	19.36	4,409	-0.05(-0.25%)
Feb 12, 2018	19.27	19.41	19.27	19.41	3,045	+0.57(+3.05%)
Feb 09, 2018	19.21	19.25	18.84	18.84	13,582	-0.50(-2.60%)
Feb 08, 2018	19.47	19.47	19.34	19.34	2,071	-0.34(-1.72%)
Feb 07, 2018		19.77	19.62	19.68	2,587	+0.06(+0.31%)
Feb 06, 2018	19.54	19.65	19.35	19.62	10,437	-0.08(-0.42%)
Feb 05, 2018	19.90	20.00	19.70	19.70	9,080	-0.31(-1.54%)
Feb 02, 2018	20.22	20.22	20.01	20.01	6,201	-0.35(-1.70%)
Feb 01, 2018	20.36	20.43	20.35	20.36	2,411	-0.03(-0.14%)
Jan 31, 2018	20.38	20.42	20.36	20.38	4,970	-0.01(-0.03%)
Jan 30, 2018	20.43	20.43	20.43	20.39	1,825	-0.22(-1.06%)
Jan 29, 2018	20.55	20.61	20.51	20.61	1,568	-0.06(-0.31%)
Jan 26, 2018	20.56	20.68	20.56	20.67	15,157	+0.16(+0.78%)
Jan 25, 2018	20.71	20.71	20.50	20.51	8,990	-0.10(-0.47%)
Jan 24, 2018	20.67	20.67	20.61	20.61	2,237	-0.12(-0.59%)
Jan 23, 2018	20.71	20.74	20.65	20.73	17,548	+0.09(+0.43%)
Jan 22, 2018	20.61	20.66	20.61	20.64	3,736	+0.10(+0.50%)
Jan 19, 2018	20.51	20.55	20.51	20.54	2,035	+0.04(+0.20%)
Jan 18, 2018	20.51	20.51	20.46	20.50	5,107	-0.01(-0.05%)
Jan 17, 2018	20.47	20.53	20.47	20.51	1,125	+0.15(+0.73%)
Jan 16, 2018	20.52	20.52	20.36	20.36	12,672	-0.03(-0.12%)
Jan 12, 2018		20.39	20.39	20.39	0	+0.01(+0.04%)
Jan 11, 2018		20.38	20.27	20.38	1,125	+0.11(+0.52%)
Jan 10, 2018		20.27	20.20	20.27	18,049	-0.07(-0.34%)
Jan 09, 2018	20.30	20.36	20.30	20.34	2,225	+0.04(+0.18%)
Jan 08, 2018	20.26	20.31	20.25	20.31	24,926	+0.09(+0.47%)
Jan 05, 2018	20.19	20.21	20.18	20.21	9,359	+0.02(+0.09%)
Jan 04, 2018	20.18	20.21	20.18	20.19	26,298	+0.00(+0.00%)
Jan 03, 2018	20.26	20.26	20.19	20.19	10,234	-0.02(-0.08%)
Jan 02, 2018	20.21	20.21	20.21	20.21	514	+0.03(+0.16%)
Dec 29, 2017		20.18	20.18	20.18	0	-0.01(-0.03%)
Dec 28, 2017	20.17	20.18	20.16	20.18	1,424	+0.01(+0.03%)
Dec 27, 2017	20.12	20.18	20.12	20.18	890	+0.06(+0.30%)
Dec 26, 2017	20.10	20.16	20.10	20.12	4,522	+0.03(+0.17%)
Dec 22, 2017	20.13	20.13	20.08	20.08	1,818	-0.08(-0.38%)
Dec 21, 2017	20.17	20.20	20.16	20.16	5,082	+0.05(+0.24%)
Dec 20, 2017	20.18	20.18	20.04	20.11	9,402	+0.07(+0.37%)
Dec 19, 2017	20.07	20.07	20.02	20.04	3,320	-0.02(-0.11%)
Dec 18, 2017	20.09	20.10	20.06	20.06	14,394	+0.05(+0.26%)
Dec 15, 2017	19.98	20.00	19.98	20.01	1,613	+0.13(+0.65%)
Dec 14, 2017	19.92	19.94	19.88	19.88	7,533	-0.07(-0.35%)
Dec 13, 2017	19.98	19.98	19.95	19.95	2,649	+0.02(+0.10%)
Dec 12, 2017	19.97	19.97	19.93	19.93	3,119	-0.02(-0.10%)
Dec 11, 2017	19.94	19.95	19.93	19.95	1,452	+0.02(+0.10%)
Dec 08, 2017	19.92	19.93	19.91	19.93	3,850	+0.08(+0.42%)
Dec 07, 2017	19.87	19.88	19.84	19.84	3,007	+0.01(+0.04%)
Dec 06, 2017	19.88	19.88	19.79	19.84	6,352	-0.00(-0.02%)
Dec 05, 2017	19.88	19.88	19.84	19.84	1,100	+0.03(+0.13%)
Dec 04, 2017		19.85	19.81	19.81	26,436	-0.03(-0.17%)
Dec 01, 2017	19.81	19.86	19.74	19.85	7,327	-0.07(-0.35%)
Nov 30, 2017	19.88	19.95	19.86	19.92	15,395	+0.09(+0.48%)
Nov 29, 2017	19.88	19.88	19.82	19.82	8,651	-0.05(-0.23%)
Nov 28, 2017	19.83	19.87	19.83	19.87	1,673	+0.11(+0.53%)
Nov 27, 2017	19.77	19.77	19.77	19.77	431	-0.05(-0.25%)
Nov 24, 2017	19.81	19.81	19.81	19.81	189	+0.01(+0.04%)
Nov 22, 2017	19.84	19.84	19.79	19.81	1,830	+0.09(+0.45%)
Nov 20, 2017		19.72	19.72	19.72	63	+0.09(+0.43%)
Nov 17, 2017	19.63	19.63	19.63	19.63	1,222	-0.03(-0.14%)
Nov 16, 2017	19.67	19.67	19.66	19.66	699	+0.09(+0.47%)
Nov 15, 2017	19.59	19.59	19.57	19.57	1,701	-0.05(-0.27%)
Nov 13, 2017		19.62	19.62	19.62	183	+0.05(+0.27%)
Nov 10, 2017	19.56	19.57	19.56	19.57	436	+0.00(+0.00%)
Nov 09, 2017	19.57	19.64	19.53	19.57	7,009	-0.04(-0.22%)
Nov 08, 2017	19.63	19.63	19.59	19.61	3,046	-0.04(-0.22%)
Nov 07, 2017	19.66	19.66	19.66	19.66	497	+0.00(+0.00%)
Nov 06, 2017	19.60	19.66	19.60	19.66	1,188	+0.07(+0.36%)
Nov 03, 2017	19.61	19.61	19.59	19.59	910	-0.04(-0.22%)
Nov 02, 2017	19.64	19.65	19.63	19.63	7,048	-0.05(-0.24%)
Nov 01, 2017	19.68	19.68	19.68	19.68	383	+0.02(+0.10%)
Oct 31, 2017	19.64	19.66	19.64	19.66	661	+0.09(+0.47%)
Oct 30, 2017	19.64	19.64	19.55	19.56	2,476	+0.00(+0.02%)
Oct 26, 2017		19.56	19.56	19.56	540	-0.04(-0.18%)
Oct 25, 2017	19.58	19.64	19.53	19.59	1,916	+0.03(+0.13%)
Oct 24, 2017	19.70	19.70	19.57	19.57	690	+0.06(+0.31%)
Oct 23, 2017	19.87	19.87	19.51	19.51	16,904	-0.14(-0.71%)
Oct 20, 2017	19.63	19.65	19.53	19.65	2,851	+0.08(+0.41%)
Oct 19, 2017	19.65	19.65	19.45	19.57	20,974	+0.00(+0.00%)
Oct 18, 2017	19.63	19.63	19.49	19.57	46,743	+0.08(+0.40%)
Oct 17, 2017	19.50	19.50	19.47	19.49	1,866	-0.06(-0.31%)
Oct 16, 2017	19.70	19.70	19.49	19.55	4,889	+0.06(+0.29%)
Oct 13, 2017	19.50	19.57	19.49	19.49	2,589	+0.04(+0.23%)
Oct 12, 2017	19.41	19.45	19.41	19.45	1,386	-0.03(-0.16%)
Oct 11, 2017	19.60	19.60	19.43	19.48	2,650	+0.02(+0.11%)
Oct 10, 2017	19.50	19.57	19.46	19.46	6,123	-0.01(-0.07%)
Oct 09, 2017	19.47	19.51	19.45	19.47	3,394	-0.04(-0.20%)
Oct 06, 2017	19.43	19.54	19.43	19.51	2,735	-0.05(-0.24%)
Oct 05, 2017	19.56	19.62	19.55	19.56	2,548	-0.04(-0.20%)
Oct 04, 2017	19.54	19.61	19.54	19.60	8,685	+0.07(+0.38%)
Oct 03, 2017	19.47	19.52	19.47	19.52	1,046	+0.10(+0.54%)

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.