Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2020		25.09	25.09	25.09	0	-0.01(-0.02%)
Feb 13, 2020	25.06	25.12	25.05	25.10	1,698	+0.01(+0.02%)
Feb 12, 2020	25.08	25.09	25.08	25.09	442	+0.01(+0.03%)
Feb 11, 2020	25.09	25.09	25.09	25.09	1	-0.02(-0.08%)
Feb 10, 2020	25.11	25.11	25.11	25.11	44	+0.02(+0.07%)
Feb 07, 2020	25.10	25.10	25.09	25.09	103	+0.01(+0.04%)
Feb 06, 2020	25.08	25.08	25.08	25.08	2	+0.01(+0.04%)
Feb 05, 2020	25.04	25.07	25.04	25.07	522	+0.04(+0.15%)
Feb 04, 2020	25.03	25.03	25.03	25.03	2,117	-0.03(-0.13%)
Feb 03, 2020	25.03	25.06	25.01	25.06	4,529	+0.02(+0.07%)
Jan 31, 2020	25.03	25.05	25.02	25.05	7,853	-0.04(-0.14%)
Jan 30, 2020	25.03	25.08	25.03	25.08	241	+0.02(+0.09%)
Jan 29, 2020	25.03	25.06	25.03	25.06	243	+0.02(+0.10%)
Jan 28, 2020	25.01	25.06	24.99	25.03	52,299	+0.04(+0.15%)
Jan 27, 2020	25.00	25.00	25.00	25.00	80	-0.05(-0.19%)
Jan 24, 2020	25.04	25.04	25.04	25.04	0	-0.04(-0.15%)
Jan 23, 2020	25.08	25.08	25.08	25.08	26	-0.04(-0.15%)
Jan 22, 2020	25.11	25.12	25.11	25.12	206	+0.03(+0.13%)
Jan 21, 2020	25.06	25.09	25.06	25.09	32,158	+0.00(+0.02%)
Jan 17, 2020	25.08	25.08	25.08	25.08	0	-0.00(-0.00%)
Jan 16, 2020	25.05	25.09	25.04	25.09	7,287	+0.02(+0.06%)
Jan 15, 2020	25.10	25.10	25.04	25.07	327	+0.01(+0.04%)
Jan 14, 2020	25.06	25.06	25.06	25.06	73	+0.01(+0.06%)
Jan 13, 2020	25.03	25.08	25.02	25.05	9,405	-0.00(-0.02%)
Jan 10, 2020	25.07	25.07	25.02	25.05	311	+0.01(+0.02%)
Jan 09, 2020	25.04	25.04	25.04	25.04	203	+0.04(+0.14%)
Jan 08, 2020	24.99	25.01	24.99	25.01	1,883	-0.01(-0.05%)
Jan 07, 2020	25.02	25.02	25.02	25.02	16	+0.00(+0.01%)
Jan 06, 2020	25.02	25.02	25.02	25.02	8	+0.01(+0.05%)
Jan 03, 2020	25.01	25.01	25.01	25.01	103	+0.00(+0.00%)
Jan 02, 2020	24.95	25.01	24.95	25.01	849	+0.05(+0.21%)
Dec 31, 2019	24.98	24.99	24.92	24.95	1,762	+0.00(+0.00%)
Dec 30, 2019	24.96	24.96	24.91	24.95	431	+0.00(+0.00%)
Dec 27, 2019	24.95	24.95	24.95	24.95	207	+0.02(+0.09%)
Dec 26, 2019	24.93	24.93	24.93	24.93	33	+0.05(+0.20%)
Dec 24, 2019	24.89	24.89	24.88	24.88	933	-0.01(-0.06%)
Dec 23, 2019	24.86	24.90	24.86	24.90	756	-0.03(-0.11%)
Dec 20, 2019	24.87	24.93	24.87	24.92	1,044	-0.01(-0.04%)
Dec 19, 2019	24.92	24.93	24.92	24.93	213	+0.04(+0.18%)
Dec 18, 2019	24.86	24.91	24.86	24.89	1,345	-0.00(-0.01%)
Dec 17, 2019	24.90	24.90	24.88	24.89	651	+0.03(+0.11%)
Dec 16, 2019	24.86	24.86	24.86	24.86	61	-0.01(-0.02%)
Dec 13, 2019	24.83	24.90	24.83	24.87	1,044	+0.00(+0.01%)
Dec 12, 2019	24.87	24.87	24.87	24.87	164	+0.02(+0.10%)
Dec 11, 2019	24.84	24.84	24.84	24.84	0	+0.02(+0.09%)
Dec 10, 2019	24.77	24.82	24.77	24.82	821	+0.02(+0.06%)
Dec 09, 2019	24.80	24.80	24.80	24.80	0	+0.02(+0.08%)
Dec 06, 2019	24.79	24.79	24.79	24.79	104	+0.02(+0.10%)
Dec 05, 2019	24.72	24.76	24.72	24.76	156	+0.02(+0.08%)
Dec 04, 2019	24.78	24.78	24.74	24.74	637	-0.01(-0.04%)
Dec 03, 2019	24.75	24.75	24.75	24.75	552	+0.01(+0.02%)
Dec 02, 2019	24.71	24.75	24.69	24.75	7,294	+0.01(+0.03%)
Nov 29, 2019	24.74	24.74	24.74	24.74	104	-0.01(-0.06%)
Nov 27, 2019	24.75	24.75	24.75	24.75	104	+0.01(+0.03%)
Nov 26, 2019	24.75	24.75	24.75	24.75	245	+0.02(+0.07%)
Nov 25, 2019	24.72	24.73	24.69	24.73	12,386	+0.03(+0.12%)
Nov 22, 2019	24.69	24.70	24.69	24.70	104	+0.02(+0.10%)
Nov 21, 2019	24.65	24.68	24.65	24.68	242	-0.00(-0.01%)
Nov 20, 2019	24.65	24.68	24.65	24.68	434	+0.00(+0.01%)
Nov 19, 2019	24.67	24.67	24.67	24.67	0	-0.02(-0.06%)
Nov 18, 2019	24.70	24.73	24.67	24.69	1,705	+0.00(+0.01%)
Nov 15, 2019	24.69	24.69	24.69	24.69	209	+0.00(+0.02%)
Nov 14, 2019	24.68	24.68	24.68	24.68	100	+0.03(+0.12%)
Nov 13, 2019	24.68	24.68	24.66	24.66	262	+0.00(+0.02%)
Nov 12, 2019	24.65	24.65	24.62	24.65	2,024	+0.02(+0.08%)
Nov 11, 2019	24.63	24.63	24.63	24.63	2	-0.02(-0.09%)
Nov 08, 2019	24.65	24.65	24.65	24.65	0	-0.01(-0.04%)
Nov 07, 2019	24.66	24.66	24.66	24.66	17	-0.01(-0.05%)
Nov 06, 2019	24.67	24.67	24.67	24.67	18	+0.01(+0.06%)
Nov 05, 2019	24.67	24.67	24.66	24.66	119	-0.02(-0.10%)
Nov 04, 2019	24.68	24.69	24.66	24.68	701	+0.00(+0.00%)
Nov 01, 2019	24.69	24.69	24.68	24.68	524	+0.05(+0.21%)
Oct 31, 2019	24.65	24.67	24.63	24.63	1,017	-0.00(-0.02%)
Oct 30, 2019	24.64	24.64	24.64	24.64	0	+0.00(+0.02%)
Oct 29, 2019	24.63	24.63	24.63	24.63	49	-0.02(-0.10%)
Oct 28, 2019	24.66	24.66	24.66	24.66	0	-0.00(-0.01%)
Oct 25, 2019	24.66	24.66	24.66	24.66	0	-0.00(-0.00%)
Oct 24, 2019	24.63	24.66	24.62	24.66	3,204	+0.02(+0.10%)
Oct 23, 2019	24.66	24.67	24.64	24.64	1,350	+0.01(+0.03%)
Oct 22, 2019	24.63	24.63	24.63	24.63	0	-0.00(-0.01%)
Oct 21, 2019	24.63	24.63	24.63	24.63	62	-0.01(-0.02%)
Oct 18, 2019	24.64	24.64	24.64	24.64	210	-0.00(-0.02%)
Oct 17, 2019	24.64	24.64	24.64	24.64	0	+0.01(+0.05%)
Oct 16, 2019	24.63	24.63	24.63	24.63	42	+0.03(+0.12%)
Oct 15, 2019	24.60	24.60	24.60	24.60	0	+0.00(+0.00%)
Oct 14, 2019	24.60	24.60	24.60	24.60	0	+0.01(+0.03%)
Oct 11, 2019	24.57	24.59	24.57	24.59	1,683	+0.01(+0.04%)
Oct 10, 2019	24.58	24.58	24.58	24.58	31	-0.02(-0.10%)
Oct 09, 2019	24.60	24.60	24.60	24.60	0	+0.01(+0.06%)
Oct 08, 2019	24.59	24.59	24.59	24.59	0	-0.02(-0.10%)
Oct 07, 2019	24.62	24.63	24.61	24.61	210	-0.03(-0.11%)
Oct 04, 2019	24.64	24.64	24.64	24.64	105	+0.03(+0.13%)
Oct 03, 2019	24.61	24.61	24.61	24.61	0	+0.05(+0.20%)
Oct 02, 2019	24.58	24.58	24.56	24.56	379	-0.03(-0.11%)
Oct 01, 2019	24.54	24.61	24.54	24.59	1,624	-0.00(-0.01%)
Sep 30, 2019	24.52	24.61	24.52	24.59	1,193	+0.04(+0.16%)
Sep 27, 2019	24.55	24.55	24.55	24.55	105	-0.01(-0.06%)
Sep 26, 2019	24.57	24.59	24.57	24.57	934	+0.01(+0.02%)
Sep 25, 2019	24.56	24.56	24.56	24.56	0	-0.02(-0.08%)
Sep 24, 2019	24.58	24.58	24.58	24.58	2	+0.03(+0.14%)
Sep 23, 2019	24.59	24.60	24.55	24.55	17,262	-0.01(-0.02%)
Sep 20, 2019	24.55	24.55	24.55	24.55	105	+0.01(+0.02%)
Sep 19, 2019	24.54	24.55	24.54	24.55	422	-0.00(-0.01%)
Sep 18, 2019	24.55	24.55	24.55	24.55	0	+0.02(+0.08%)
Sep 17, 2019	24.51	24.53	24.49	24.53	211	+0.02(+0.08%)
Sep 16, 2019	24.49	24.51	24.49	24.51	165	+0.04(+0.17%)
Sep 13, 2019	24.47	24.47	24.47	24.47	0	-0.06(-0.23%)
Sep 12, 2019	24.56	24.56	24.51	24.52	2,633	+0.00(+0.01%)
Sep 11, 2019	24.55	24.55	24.52	24.52	843	-0.01(-0.04%)
Sep 10, 2019	24.53	24.53	24.53	24.53	52	-0.02(-0.08%)
Sep 09, 2019	24.50	24.55	24.50	24.55	1,272	+0.00(+0.01%)
Sep 06, 2019	24.55	24.55	24.55	24.55	105	-0.00(-0.01%)
Sep 05, 2019	24.55	24.55	24.55	24.55	0	-0.00(-0.02%)
Sep 04, 2019	24.50	24.56	24.50	24.55	795	+0.05(+0.19%)
Sep 03, 2019	24.51	24.51	24.51	24.51	8	-0.01(-0.04%)
Aug 30, 2019	24.51	24.51	24.51	24.51	105	-0.03(-0.13%)
Aug 29, 2019	24.58	24.58	24.55	24.55	1,769	+0.02(+0.08%)
Aug 28, 2019	24.54	24.54	24.50	24.53	601	+0.03(+0.12%)
Aug 27, 2019	24.55	24.55	24.50	24.50	1,132	+0.01(+0.06%)
Aug 26, 2019	24.46	24.49	24.46	24.49	132	+0.06(+0.24%)
Aug 23, 2019	24.43	24.43	24.43	24.43	105	-0.04(-0.15%)
Aug 22, 2019	24.47	24.48	24.42	24.46	1,505	+0.02(+0.07%)
Aug 21, 2019	24.44	24.45	24.44	24.45	1,055	+0.04(+0.17%)
Aug 20, 2019	24.37	24.41	24.37	24.41	165	+0.04(+0.16%)
Aug 19, 2019	24.38	24.38	24.37	24.37	2,502	-0.01(-0.05%)
Aug 16, 2019	24.38	24.40	24.38	24.38	317	+0.04(+0.17%)
Aug 15, 2019	24.34	24.34	24.34	24.34	135	+0.05(+0.21%)
Aug 14, 2019	24.31	24.32	24.29	24.29	317	-0.08(-0.31%)
Aug 13, 2019	24.29	24.36	24.29	24.36	175	+0.04(+0.17%)
Aug 12, 2019	24.33	24.33	24.32	24.32	635	-0.01(-0.05%)
Aug 09, 2019	24.33	24.33	24.33	24.33	105	-0.02(-0.10%)
Aug 08, 2019	24.36	24.36	24.36	24.36	111	+0.04(+0.18%)
Aug 07, 2019	24.33	24.33	24.31	24.31	106	+0.01(+0.04%)
Aug 06, 2019	24.31	24.31	24.30	24.30	855	+0.07(+0.28%)
Aug 05, 2019	24.22	24.24	24.20	24.23	1,286	-0.09(-0.38%)
Aug 02, 2019	24.35	24.35	24.28	24.33	31,558	+0.01(+0.04%)
Aug 01, 2019	24.32	24.32	24.32	24.32	5	+0.06(+0.25%)
Jul 31, 2019	24.35	24.36	24.26	24.26	424	-0.04(-0.16%)
Jul 30, 2019	24.30	24.30	24.30	24.30	1	-0.00(-0.02%)
Jul 29, 2019	24.29	24.30	24.29	24.30	1,405	-0.01(-0.02%)
Jul 26, 2019	24.26	24.31	24.26	24.31	635	+0.02(+0.07%)
Jul 25, 2019	24.29	24.29	24.29	24.29	41	-0.02(-0.06%)
Jul 24, 2019	24.30	24.30	24.30	24.30	34	+0.05(+0.19%)
Jul 23, 2019	24.24	24.26	24.24	24.26	802	-0.01(-0.04%)
Jul 22, 2019	24.28	24.28	24.27	24.27	156	+0.04(+0.17%)
Jul 19, 2019	24.23	24.23	24.23	24.23	0	-0.03(-0.13%)
Jul 18, 2019	24.23	24.26	24.23	24.26	232	+0.02(+0.10%)
Jul 17, 2019	24.23	24.23	24.23	24.23	26	+0.02(+0.07%)
Jul 16, 2019	24.21	24.21	24.21	24.21	0	-0.03(-0.11%)
Jul 15, 2019	24.24	24.24	24.24	24.24	0	+0.01(+0.03%)
Jul 12, 2019	24.23	24.23	24.23	24.23	0	+0.00(+0.02%)
Jul 11, 2019	24.20	24.23	24.20	24.23	106	-0.02(-0.09%)
Jul 10, 2019	24.25	24.25	24.25	24.25	34	+0.03(+0.12%)
Jul 09, 2019	24.19	24.22	24.19	24.22	212	+0.00(+0.00%)
Jul 08, 2019	24.22	24.22	24.22	24.22	0	-0.01(-0.06%)
Jul 05, 2019	24.23	24.23	24.23	24.23	0	-0.07(-0.27%)
Jul 03, 2019	24.30	24.30	24.30	24.30	0	+0.05(+0.19%)
Jul 02, 2019	24.25	24.25	24.25	24.25	1	+0.01(+0.06%)

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.