Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	28.41	28.41	28.32	28.32	730	-0.55(-1.90%)
Oct 29, 2019		28.87	28.87	28.87	0	+0.20(+0.71%)
Oct 25, 2019		28.67	28.67	28.67	0	+0.37(+1.31%)
Oct 24, 2019		28.30	28.30	28.30	5	+0.00(+0.00%)
Oct 23, 2019	28.30	28.30	28.30	28.30	458	+0.36(+1.28%)
Oct 22, 2019		27.94	27.94	27.94	491	+0.00(+0.00%)
Oct 18, 2019		27.94	27.94	27.94	0	-0.14(-0.50%)
Oct 17, 2019	28.08	28.08	28.08	28.08	121	+0.18(+0.66%)
Oct 16, 2019	27.96	28.06	27.87	27.89	5,831	+0.17(+0.63%)
Oct 15, 2019	27.72	27.72	27.72	27.72	114	-0.13(-0.47%)
Oct 11, 2019		27.85	27.85	27.85	0	+0.73(+2.70%)
Oct 10, 2019	27.13	27.16	27.12	27.12	996	+0.33(+1.24%)
Oct 09, 2019	26.79	26.79	26.79	26.79	235	+0.11(+0.42%)
Oct 08, 2019	27.74	27.74	26.67	26.67	10,376	-0.54(-1.99%)
Oct 07, 2019	27.21	27.21	27.21	27.21	377	+0.12(+0.45%)
Oct 04, 2019	26.93	27.10	26.93	27.09	458	+0.29(+1.08%)
Oct 03, 2019	27.09	27.09	26.51	26.80	2,228	-0.13(-0.49%)
Oct 02, 2019	26.89	26.95	26.89	26.94	7,213	-0.50(-1.83%)
Oct 01, 2019	27.82	27.82	27.44	27.44	4,293	-0.42(-1.50%)
Sep 30, 2019	27.85	27.85	27.85	27.85	147	-0.07(-0.25%)
Sep 27, 2019		27.92	27.92	27.92	20	+0.00(+0.00%)
Sep 26, 2019	27.95	27.96	27.92	27.92	8,535	+0.35(+1.26%)
Sep 25, 2019	27.64	27.64	27.55	27.58	116,189	-0.22(-0.78%)
Sep 24, 2019	27.84	27.85	27.79	27.79	3,409	-0.40(-1.41%)
Sep 23, 2019		28.19	28.19	28.19	1	+0.00(+0.00%)
Sep 20, 2019		28.19	28.19	28.19	93	+0.00(+0.00%)
Sep 18, 2019		28.19	28.19	28.19	0	+0.10(+0.34%)
Sep 17, 2019	28.09	28.10	28.09	28.10	451	-0.15(-0.52%)
Sep 16, 2019	28.17	28.26	28.17	28.24	6,528	-0.03(-0.12%)
Sep 12, 2019		28.28	28.28	28.28	0	+0.35(+1.24%)
Sep 11, 2019	27.93	27.93	27.93	27.93	1,232	+0.02(+0.06%)
Sep 10, 2019	27.90	27.91	27.90	27.91	8,587	+0.69(+2.52%)
Sep 09, 2019		27.23	27.23	27.23	102	+0.00(+0.00%)
Sep 06, 2019		27.23	27.23	27.23	38	+0.00(+0.00%)
Sep 05, 2019	27.34	27.34	27.23	27.23	557	+0.76(+2.88%)
Sep 04, 2019	26.00	26.46	26.00	26.46	2,196	+0.33(+1.28%)
Sep 03, 2019	26.21	26.21	26.08	26.13	2,130	-0.42(-1.57%)
Aug 30, 2019	26.55	26.55	26.55	26.55	2,194	+0.46(+1.77%)
Aug 29, 2019		26.08	26.08	26.08	176	+0.00(+0.00%)
Aug 28, 2019	26.04	26.08	26.04	26.08	2,952	+0.23(+0.89%)
Aug 27, 2019	25.80	25.85	25.80	25.85	10,920	-0.03(-0.13%)
Aug 26, 2019	26.22	26.22	25.89	25.89	509	-0.01(-0.03%)
Aug 23, 2019	26.41	26.41	25.90	25.90	3,118	-0.77(-2.89%)
Aug 22, 2019	27.49	27.49	26.54	26.67	820	-0.75(-2.75%)
Aug 21, 2019	27.42	27.42	27.42	27.42	416	+0.92(+3.46%)
Aug 20, 2019		26.50	26.50	26.50	11	+0.00(+0.00%)
Aug 19, 2019	26.50	26.50	26.50	26.50	122	+0.29(+1.12%)
Aug 16, 2019	26.21	26.21	26.19	26.21	3,118	+0.55(+2.13%)
Aug 15, 2019	25.66	25.66	25.66	25.66	629	-0.29(-1.13%)
Aug 14, 2019	25.96	25.96	25.96	25.96	1,660	-0.41(-1.54%)
Aug 13, 2019		26.36	26.36	26.36	1	+0.00(+0.00%)
Aug 12, 2019	26.43	26.43	26.36	26.36	461	-0.36(-1.33%)
Aug 09, 2019	26.77	26.77	26.72	26.72	5,428	-0.19(-0.69%)
Aug 08, 2019	26.88	26.91	26.88	26.91	1,148	+0.60(+2.28%)
Aug 07, 2019	26.07	26.36	25.68	26.31	16,310	-0.31(-1.15%)
Aug 06, 2019	26.39	26.61	26.39	26.61	833	+0.33(+1.25%)
Aug 05, 2019	26.31	26.31	26.25	26.28	3,680	-0.88(-3.24%)
Aug 02, 2019	27.11	27.16	27.11	27.16	923	-0.29(-1.07%)
Aug 01, 2019	28.24	28.24	27.46	27.46	8,008	-0.88(-3.12%)
Jul 31, 2019	28.34	28.34	28.34	28.34	230	+0.02(+0.06%)
Jul 30, 2019	28.20	28.32	28.18	28.32	900	-0.07(-0.24%)
Jul 29, 2019	28.39	28.39	28.39	28.39	120	-0.19(-0.67%)
Jul 26, 2019	28.46	28.58	28.46	28.58	3,926	+0.15(+0.52%)
Jul 24, 2019		28.43	28.43	28.43	0	+0.36(+1.28%)
Jul 23, 2019	28.10	28.10	28.07	28.07	1,876	+0.28(+1.01%)
Jul 22, 2019	27.78	27.81	27.72	27.79	4,910	-0.09(-0.31%)
Jul 19, 2019	27.88	27.88	27.88	27.88	230	+0.10(+0.37%)
Jul 18, 2019	27.66	27.80	27.62	27.78	3,407	+0.03(+0.09%)
Jul 17, 2019	27.75	27.75	27.75	27.75	115	-0.21(-0.74%)
Jul 16, 2019	27.95	27.98	27.92	27.96	3,926	-0.03(-0.09%)
Jul 12, 2019		27.98	27.98	27.98	0	+0.47(+1.72%)
Jul 11, 2019		27.51	27.51	27.51	113	+0.00(+0.00%)
Jul 10, 2019	27.76	27.76	27.51	27.51	3,699	-0.10(-0.36%)
Jul 09, 2019		27.61	27.61	27.61	2	+0.00(+0.00%)
Jul 08, 2019		27.61	27.61	27.61	0	-0.18(-0.64%)
Jul 03, 2019		27.79	27.79	27.79	0	+0.13(+0.49%)
Jul 02, 2019	27.65	27.65	27.65	27.65	125	-0.14(-0.50%)
Jul 01, 2019	27.79	27.79	27.79	27.79	217	+0.29(+1.05%)
Jun 28, 2019	27.50	27.50	27.50	27.50	116	+0.28(+1.04%)
Jun 27, 2019	27.26	27.26	27.22	27.22	3,444	+0.29(+1.09%)
Jun 25, 2019		26.93	26.93	26.93	0	-0.35(-1.28%)
Jun 21, 2019		27.28	27.28	27.28	0	+0.16(+0.60%)
Jun 20, 2019	27.07	27.11	27.07	27.11	241	+0.16(+0.59%)
Jun 19, 2019	27.01	27.01	26.95	26.95	232	+0.22(+0.84%)
Jun 17, 2019		26.73	26.73	26.73	0	+0.06(+0.23%)
Jun 14, 2019	26.67	26.67	26.67	26.67	116	-0.12(-0.45%)
Jun 13, 2019	26.79	26.79	26.79	26.79	119	+0.17(+0.65%)
Jun 12, 2019	26.62	26.62	26.62	26.62	124	+0.09(+0.32%)
Jun 11, 2019		26.53	26.53	26.53	39	+0.00(+0.00%)
Jun 10, 2019		26.53	26.53	26.53	34	+0.00(+0.00%)
Jun 07, 2019	26.53	26.53	26.53	26.53	348	+0.21(+0.81%)
Jun 06, 2019	26.32	26.32	26.32	26.32	116	+0.14(+0.53%)
Jun 05, 2019	26.18	26.18	26.18	26.18	116	+0.29(+1.13%)
Jun 04, 2019	25.89	25.89	25.89	25.89	169	+0.50(+1.97%)
Jun 03, 2019	25.30	25.39	25.30	25.39	5,271	+0.07(+0.27%)
May 31, 2019	25.32	25.32	25.32	25.32	6,737	-0.36(-1.41%)
May 30, 2019	25.68	25.68	25.68	25.68	116	-0.04(-0.17%)
May 29, 2019	25.62	25.72	25.59	25.72	7,473	-0.31(-1.19%)
May 28, 2019	26.00	26.03	26.00	26.03	399	-0.04(-0.16%)
May 24, 2019	26.08	26.08	26.08	26.08	116	+0.20(+0.77%)
May 23, 2019	26.02	26.02	25.88	25.88	293	-0.67(-2.53%)
May 22, 2019	26.55	26.55	26.55	26.55	464	-0.22(-0.80%)
May 21, 2019	26.73	26.76	26.73	26.76	233	+0.20(+0.75%)
May 20, 2019	26.57	26.57	26.57	26.57	118	-0.04(-0.14%)
May 17, 2019	26.77	26.77	26.60	26.60	348	+0.04(+0.16%)
May 16, 2019	26.91	26.95	26.56	26.56	1,977	+0.20(+0.77%)
May 15, 2019	26.36	26.36	26.36	26.36	464	-0.10(-0.39%)
May 14, 2019	26.46	26.46	26.46	26.46	568	-0.04(-0.15%)
May 13, 2019	26.51	26.51	26.50	26.50	1,393	-0.28(-1.04%)
May 10, 2019	26.78	26.78	26.78	26.78	348	-0.30(-1.11%)
May 09, 2019	26.87	27.19	26.87	27.08	726	-0.25(-0.91%)
May 08, 2019	27.29	27.33	27.29	27.33	465	-0.14(-0.50%)
May 07, 2019	27.50	27.50	27.47	27.47	1,506	-0.31(-1.12%)
May 06, 2019	27.69	27.78	27.69	27.78	764	-0.15(-0.55%)
May 01, 2019		27.94	27.94	27.94	0	-0.09(-0.31%)
Apr 30, 2019	27.96	28.02	27.96	28.02	4,576	+0.28(+0.99%)
Apr 29, 2019		27.75	27.75	27.75	52	+0.00(+0.00%)
Apr 26, 2019	27.78	27.79	27.74	27.75	5,111	+0.08(+0.28%)
Apr 25, 2019		27.67	27.67	27.67	5	+0.00(+0.00%)
Apr 24, 2019		27.67	27.67	27.67	3	+0.00(+0.00%)
Apr 22, 2019		27.67	27.67	27.67	0	-0.23(-0.84%)
Apr 17, 2019		27.90	27.90	27.90	0	+0.27(+0.97%)
Apr 16, 2019	27.68	27.68	27.11	27.63	6,291	-0.01(-0.03%)
Apr 15, 2019	27.63	27.64	27.63	27.64	464	-0.19(-0.68%)
Apr 12, 2019	27.85	27.85	27.72	27.83	1,858	+0.40(+1.47%)
Apr 11, 2019	27.46	27.46	27.43	27.43	1,597	+0.12(+0.44%)
Apr 10, 2019	27.20	27.31	27.20	27.31	3,758	+0.13(+0.47%)
Apr 09, 2019	27.26	27.26	27.15	27.18	3,249	-0.33(-1.20%)
Apr 08, 2019	27.48	27.52	27.46	27.51	2,596	-0.02(-0.08%)
Apr 05, 2019	27.48	27.54	27.48	27.53	2,671	+0.18(+0.65%)
Apr 04, 2019	27.33	27.39	27.27	27.35	14,269	+0.20(+0.74%)
Apr 03, 2019	27.21	27.28	27.15	27.15	21,150	+0.10(+0.35%)
Apr 02, 2019	27.08	27.08	27.05	27.06	3,747	+0.14(+0.51%)
Apr 01, 2019	26.92	26.92	26.92	26.92	692	+0.46(+1.73%)
Mar 29, 2019	26.52	26.52	26.44	26.46	3,737	+0.21(+0.78%)
Mar 28, 2019	26.34	26.34	26.26	26.26	2,106	+0.04(+0.14%)
Mar 27, 2019	26.21	26.22	26.02	26.22	4,148	+0.30(+1.15%)
Mar 25, 2019		25.92	25.92	25.92	0	-0.14(-0.53%)
Mar 22, 2019	26.08	26.09	25.96	26.06	2,686	-0.68(-2.53%)
Mar 21, 2019	26.71	26.74	26.71	26.74	703	+0.21(+0.81%)
Mar 20, 2019	26.71	26.71	26.52	26.52	4,526	-0.53(-1.94%)
Mar 19, 2019	27.04	27.05	27.04	27.05	497	+0.06(+0.21%)
Mar 18, 2019	27.00	27.01	26.99	26.99	4,805	+0.14(+0.50%)
Mar 15, 2019	26.84	26.86	26.83	26.86	4,789	+0.05(+0.19%)
Mar 14, 2019	26.78	26.81	26.75	26.81	18,735	-0.08(-0.29%)
Mar 13, 2019	26.87	26.88	26.83	26.88	929	+0.24(+0.90%)
Mar 12, 2019	26.64	26.64	26.64	26.64	290	+0.10(+0.39%)
Mar 11, 2019	26.54	26.54	26.54	26.54	343	+0.21(+0.81%)
Mar 08, 2019	26.27	26.33	26.27	26.33	5,723	-0.10(-0.39%)
Mar 07, 2019	26.51	26.57	26.43	26.43	2,123	-0.66(-2.45%)
Mar 06, 2019		27.09	27.09	27.09	3	+0.00(+0.00%)
Mar 05, 2019	27.09	27.09	27.09	27.09	411	-0.05(-0.19%)
Mar 04, 2019	27.05	27.15	27.05	27.14	3,478	-0.28(-1.02%)
Mar 01, 2019	27.38	27.48	27.24	27.42	3,971	+0.18(+0.66%)
Feb 28, 2019	27.22	27.35	27.16	27.24	15,145	+0.01(+0.03%)
Feb 27, 2019	27.34	27.35	27.22	27.23	4,254	-0.17(-0.62%)
Feb 26, 2019	27.34	27.40	27.34	27.40	2,908	+0.20(+0.72%)
Feb 25, 2019	27.21	27.21	27.21	27.21	124	-0.15(-0.53%)
Feb 22, 2019	27.43	27.46	27.35	27.35	16,002	+0.20(+0.72%)
Feb 21, 2019	27.27	27.27	27.16	27.16	8,925	-0.34(-1.24%)
Feb 20, 2019	27.50	27.50	27.50	27.50	184	+0.24(+0.88%)
Feb 15, 2019		27.26	27.26	27.26	0	+0.38(+1.40%)
Feb 14, 2019	26.88	26.88	26.88	26.88	9,344	+0.51(+1.95%)
Feb 12, 2019		26.37	26.37	26.37	0	+0.00(+0.00%)
Feb 11, 2019	26.03	26.37	26.03	26.37	10,511	+0.15(+0.58%)
Feb 08, 2019	26.09	26.22	26.09	26.22	1,518	-0.02(-0.09%)
Feb 07, 2019	26.13	26.24	26.13	26.24	391	-0.20(-0.75%)
Feb 06, 2019	26.48	26.48	26.44	26.44	350	+0.31(+1.18%)
Feb 05, 2019		26.13	26.13	26.13	31	+0.00(+0.00%)
Feb 04, 2019		26.13	26.13	26.13	1	+0.00(+0.00%)
Jan 30, 2019		26.13	26.13	26.13	0	+0.61(+2.38%)
Jan 29, 2019		25.52	25.52	25.52	5	+0.00(+0.00%)
Jan 22, 2019		25.52	25.52	25.52	0	-0.19(-0.73%)
Jan 18, 2019	25.71	25.71	25.71	25.71	233	+0.57(+2.28%)
Jan 17, 2019	25.14	25.14	25.14	25.14	116	+0.00(+0.00%)
Jan 16, 2019	25.15	25.15	25.13	25.13	1,308	+0.09(+0.37%)
Jan 15, 2019	25.04	25.04	25.04	25.04	233	+0.01(+0.03%)
Jan 14, 2019	25.04	25.04	25.03	25.03	233	+0.14(+0.55%)
Jan 11, 2019	24.90	24.90	24.90	24.90	233	+0.08(+0.31%)
Jan 10, 2019	24.83	24.83	24.82	24.82	280	-0.11(-0.45%)
Jan 09, 2019	24.93	24.93	24.93	24.93	233	+0.36(+1.46%)
Jan 08, 2019	24.65	24.65	24.57	24.57	492	+0.04(+0.17%)
Jan 07, 2019	24.54	24.56	24.53	24.53	7,522	+0.58(+2.43%)
Jan 04, 2019		23.95	23.95	23.95	17	+0.00(+0.00%)
Jan 03, 2019		23.95	23.95	23.95	9	+0.00(+0.00%)
Jan 02, 2019	23.95	23.95	23.95	23.95	4,206	+0.26(+1.08%)
Dec 31, 2018	23.69	23.69	23.69	23.69	116	+0.06(+0.25%)
Dec 28, 2018	23.64	23.64	23.63	23.63	1,518	+0.49(+2.12%)
Dec 27, 2018	23.14	23.14	23.14	23.14	124	-0.10(-0.45%)
Dec 26, 2018		23.24	23.24	23.24	17,709	+0.00(+0.00%)
Dec 24, 2018		23.25	23.25	23.24	1	+0.00(+0.00%)
Dec 21, 2018	23.23	23.24	23.23	23.24	941	-0.03(-0.15%)
Dec 20, 2018	23.28	23.28	23.28	23.28	167	-1.05(-4.33%)
Dec 19, 2018	24.34	24.34	24.33	24.33	30,253	+0.00(+0.00%)
Dec 18, 2018	24.35	24.35	24.32	24.33	2,090	-1.21(-4.72%)
Dec 17, 2018		25.54	25.54	25.54	1	+0.00(+0.00%)
Dec 10, 2018		25.54	25.54	25.54	0	+0.00(+0.00%)
Dec 07, 2018	25.53	25.54	25.53	25.54	42,731	-0.68(-2.59%)
Dec 04, 2018		26.22	26.22	26.22	0	+0.00(+0.00%)
Nov 30, 2018		26.22	26.22	26.22	0	+0.00(+0.00%)
Nov 29, 2018		26.22	26.22	26.22	28	+0.00(+0.00%)
Nov 28, 2018	26.22	26.22	26.22	26.22	176	-0.31(-1.19%)
Nov 27, 2018		26.53	26.53	26.53	2	+0.00(+0.00%)
Nov 26, 2018		26.53	26.53	26.53	17	+0.00(+0.00%)
Nov 21, 2018		26.53	26.53	26.53	0	+0.00(+0.00%)
Nov 15, 2018		26.53	26.53	26.53	0	+0.00(+0.00%)
Nov 14, 2018	26.95	26.95	26.53	26.53	707	-0.19(-0.70%)
Nov 13, 2018	26.83	26.94	26.72	26.72	47,635	+0.08(+0.29%)
Nov 12, 2018	26.95	26.96	26.61	26.64	5,889	-0.43(-1.60%)
Nov 09, 2018	27.07	27.13	27.02	27.07	4,355	-0.24(-0.87%)
Nov 08, 2018		27.31	27.31	27.31	133	+0.00(+0.00%)
Nov 07, 2018	27.12	27.34	26.97	27.31	3,782	+0.40(+1.48%)
Nov 06, 2018	26.80	26.92	26.80	26.91	61,036	+0.37(+1.38%)
Nov 05, 2018	26.55	26.55	26.55	26.55	200	-0.25(-0.95%)
Nov 02, 2018	26.80	26.80	26.80	26.80	117	+0.14(+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.