Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2019	24.24	24.24	24.24	24.24	15	+0.02(+0.08%)
Jun 28, 2019	24.22	24.22	24.22	24.22	106	+0.00(+0.01%)
Jun 27, 2019	24.22	24.22	24.22	24.22	0	+0.05(+0.22%)
Jun 26, 2019	24.19	24.19	24.16	24.16	121	-0.01(-0.03%)
Jun 25, 2019	24.17	24.17	24.17	24.17	0	-0.04(-0.15%)
Jun 24, 2019	24.24	24.24	24.18	24.21	17,683	+0.01(+0.03%)
Jun 21, 2019	24.24	24.24	24.20	24.20	10,135	-0.03(-0.14%)
Jun 20, 2019	24.25	24.26	24.20	24.23	7,886	+0.07(+0.28%)
Jun 19, 2019	24.17	24.17	24.17	24.17	29	+0.10(+0.40%)
Jun 18, 2019	24.07	24.07	24.07	24.07	10	+0.06(+0.26%)
Jun 17, 2019	24.01	24.01	24.01	24.01	112	-0.01(-0.05%)
Jun 14, 2019	24.04	24.04	24.02	24.02	1,173	-0.01(-0.03%)
Jun 13, 2019	24.03	24.03	24.03	24.03	102	+0.05(+0.19%)
Jun 12, 2019	24.01	24.01	23.98	23.98	261	-0.01(-0.05%)
Jun 11, 2019	23.99	23.99	23.99	23.99	0	+0.03(+0.12%)
Jun 10, 2019	23.99	24.01	23.96	23.96	13,105	+0.00(+0.01%)
Jun 07, 2019	23.96	23.96	23.96	23.96	0	+0.05(+0.19%)
Jun 06, 2019	23.89	23.91	23.89	23.91	133	+0.02(+0.08%)
Jun 05, 2019	23.93	23.93	23.90	23.90	506	+0.00(+0.01%)
Jun 04, 2019	23.89	23.91	23.89	23.89	1,024	+0.09(+0.40%)
Jun 03, 2019	23.80	23.80	23.80	23.80	21	+0.03(+0.13%)
May 31, 2019	23.77	23.77	23.77	23.77	106	-0.05(-0.22%)
May 30, 2019	23.85	23.86	23.82	23.82	3,853	+0.02(+0.08%)
May 29, 2019	23.78	23.84	23.78	23.80	6,665	-0.03(-0.14%)
May 28, 2019	23.86	23.86	23.83	23.83	1,877	+0.03(+0.13%)
May 24, 2019	23.82	23.84	23.80	23.80	2,987	-0.05(-0.21%)
May 23, 2019	23.85	23.85	23.85	23.85	541	+0.01(+0.03%)
May 22, 2019	23.84	23.88	23.82	23.85	982	+0.01(+0.05%)
May 21, 2019	23.86	23.86	23.83	23.83	128	+0.02(+0.10%)
May 20, 2019	23.84	23.84	23.81	23.81	201	-0.02(-0.08%)
May 17, 2019	23.84	23.86	23.83	23.83	1,178	-0.00(-0.00%)
May 16, 2019	23.86	23.86	23.83	23.83	1,467	+0.02(+0.08%)
May 15, 2019	23.81	23.81	23.81	23.81	0	+0.02(+0.08%)
May 14, 2019	23.82	23.83	23.79	23.79	500	+0.03(+0.12%)
May 13, 2019	23.78	23.80	23.74	23.76	25,980	-0.04(-0.18%)
May 10, 2019	23.80	23.85	23.78	23.81	7,817	+0.03(+0.12%)
May 09, 2019	23.78	23.82	23.78	23.78	5,611	-0.00(-0.00%)
May 08, 2019	23.82	23.83	23.78	23.78	2,013	-0.01(-0.03%)
May 07, 2019	23.81	23.83	23.79	23.79	124,463	-0.05(-0.20%)
May 06, 2019	23.82	23.83	23.82	23.83	776	+0.03(+0.12%)
May 03, 2019	23.80	23.81	23.80	23.81	1,392	+0.07(+0.30%)
May 02, 2019	23.77	23.77	23.72	23.74	5,984	-0.01(-0.05%)
May 01, 2019	23.80	23.81	23.75	23.75	3,838	-0.02(-0.10%)
Apr 30, 2019	23.78	23.80	23.74	23.77	8,120	+0.01(+0.03%)
Apr 29, 2019	23.76	23.76	23.76	23.76	0	+0.00(+0.02%)
Apr 26, 2019	23.78	23.79	23.74	23.76	15,100	+0.02(+0.08%)
Apr 25, 2019	23.75	23.77	23.72	23.74	17,934	+0.00(+0.01%)
Apr 24, 2019	23.76	23.77	23.71	23.74	3,549	+0.00(+0.01%)
Apr 23, 2019	23.75	23.77	23.74	23.74	850	+0.05(+0.20%)
Apr 22, 2019	23.69	23.69	23.69	23.69	0	+0.00(+0.02%)
Apr 18, 2019	23.69	23.69	23.69	23.69	0	-0.01(-0.03%)
Apr 17, 2019	23.69	23.69	23.69	23.69	0	-0.00(-0.02%)
Apr 16, 2019	23.68	23.70	23.68	23.70	333	-0.01(-0.06%)
Apr 15, 2019	23.69	23.73	23.69	23.71	2,343	+0.01(+0.04%)
Apr 12, 2019	23.69	23.70	23.69	23.70	859	-0.02(-0.08%)
Apr 11, 2019	23.72	23.73	23.72	23.72	8,311	+0.01(+0.06%)
Apr 10, 2019	23.69	23.72	23.69	23.71	16,555	+0.03(+0.12%)
Apr 09, 2019	23.67	23.68	23.63	23.68	7,961	+0.04(+0.16%)
Apr 08, 2019	23.66	23.68	23.62	23.64	22,606	+0.01(+0.02%)
Apr 05, 2019	23.58	23.64	23.56	23.64	19,884	+0.05(+0.21%)
Apr 04, 2019	23.55	23.61	23.55	23.58	44,679	+0.01(+0.06%)
Apr 03, 2019	23.60	23.60	23.57	23.57	9,685	-0.01(-0.04%)
Apr 02, 2019	23.59	23.61	23.56	23.58	4,248	-0.00(-0.01%)
Apr 01, 2019	23.60	23.60	23.57	23.58	3,223	+0.01(+0.06%)
Mar 29, 2019	23.57	23.57	23.57	23.57	107	-0.00(-0.00%)
Mar 28, 2019	23.57	23.57	23.57	23.57	105	+0.03(+0.12%)
Mar 27, 2019	23.54	23.54	23.54	23.54	2	+0.01(+0.04%)
Mar 26, 2019	23.53	23.53	23.53	23.53	2	+0.01(+0.04%)
Mar 25, 2019	23.52	23.52	23.52	23.52	0	+0.04(+0.15%)
Mar 22, 2019	23.49	23.49	23.49	23.49	107	-0.02(-0.09%)
Mar 21, 2019	23.51	23.51	23.51	23.51	0	+0.01(+0.05%)
Mar 20, 2019	23.50	23.50	23.50	23.50	0	+0.05(+0.21%)
Mar 19, 2019	23.45	23.45	23.45	23.45	0	-0.01(-0.06%)
Mar 18, 2019	23.50	23.50	23.46	23.46	435	+0.01(+0.04%)
Mar 15, 2019	23.45	23.45	23.45	23.45	0	+0.02(+0.08%)
Mar 14, 2019	23.43	23.43	23.43	23.43	0	-0.01(-0.04%)
Mar 13, 2019	23.39	23.44	23.39	23.44	215	+0.04(+0.15%)
Mar 12, 2019	23.41	23.41	23.41	23.41	0	+0.00(+0.00%)
Mar 11, 2019	23.41	23.41	23.41	23.41	0	+0.05(+0.22%)
Mar 08, 2019	23.36	23.36	23.36	23.36	107	+0.01(+0.04%)
Mar 07, 2019	23.35	23.35	23.35	23.35	1	-0.00(-0.00%)
Mar 06, 2019	23.35	23.35	23.35	23.35	0	-0.02(-0.10%)
Mar 05, 2019	23.37	23.37	23.37	23.37	1	+0.00(+0.01%)
Mar 04, 2019	23.37	23.37	23.37	23.37	53	+0.00(+0.00%)
Mar 01, 2019	23.35	23.37	23.35	23.37	1,078	+0.03(+0.12%)
Feb 28, 2019	23.34	23.34	23.34	23.34	1	-0.01(-0.04%)
Feb 27, 2019	23.37	23.37	23.35	23.35	108	-0.00(-0.02%)
Feb 26, 2019	23.35	23.35	23.35	23.35	1	+0.01(+0.06%)
Feb 25, 2019	23.34	23.34	23.34	23.34	16	+0.00(+0.00%)
Feb 22, 2019	23.34	23.34	23.34	23.34	0	+0.03(+0.14%)
Feb 21, 2019	23.30	23.30	23.30	23.30	106	-0.00(-0.01%)
Feb 20, 2019	23.31	23.31	23.31	23.31	17	+0.00(+0.01%)
Feb 19, 2019	23.30	23.30	23.30	23.30	26	+0.02(+0.08%)
Feb 15, 2019	23.29	23.29	23.29	23.29	0	+0.01(+0.05%)
Feb 14, 2019	23.28	23.28	23.28	23.28	0	+0.01(+0.05%)
Feb 13, 2019	23.26	23.26	23.26	23.26	4	-0.01(-0.02%)
Feb 12, 2019	23.27	23.27	23.27	23.27	0	+0.07(+0.29%)
Feb 11, 2019	23.20	23.20	23.20	23.20	0	+0.01(+0.03%)
Feb 08, 2019	23.19	23.19	23.19	23.19	108	+0.00(+0.02%)
Feb 07, 2019	23.21	23.21	23.19	23.19	108	-0.03(-0.12%)
Feb 06, 2019	23.22	23.22	23.22	23.22	0	-0.01(-0.05%)
Feb 05, 2019	23.26	23.27	23.23	23.23	218	+0.05(+0.23%)
Feb 04, 2019	23.18	23.18	23.18	23.18	0	+0.03(+0.15%)
Feb 01, 2019	23.14	23.14	23.14	23.14	108	-0.04(-0.16%)
Jan 31, 2019	23.18	23.18	23.18	23.18	27	+0.08(+0.34%)
Jan 30, 2019	23.05	23.10	23.05	23.10	216	+0.08(+0.36%)
Jan 29, 2019	23.02	23.02	23.02	23.02	0	+0.04(+0.16%)
Jan 28, 2019	22.98	22.98	22.98	22.98	0	-0.02(-0.10%)
Jan 25, 2019	23.00	23.00	23.00	23.00	0	+0.01(+0.04%)
Jan 24, 2019	22.99	22.99	22.99	22.99	0	+0.05(+0.20%)
Jan 23, 2019	22.95	22.95	22.95	22.95	0	+0.03(+0.12%)
Jan 22, 2019	22.92	22.92	22.92	22.92	0	-0.03(-0.12%)
Jan 18, 2019	22.95	22.95	22.95	22.95	0	+0.02(+0.08%)
Jan 17, 2019	22.93	22.93	22.93	22.93	0	+0.05(+0.20%)
Jan 16, 2019	22.88	22.88	22.88	22.88	0	+0.03(+0.13%)
Jan 15, 2019	22.85	22.85	22.85	22.85	0	+0.05(+0.23%)
Jan 14, 2019	22.80	22.80	22.80	22.80	0	-0.02(-0.08%)
Jan 11, 2019	22.82	22.82	22.82	22.82	0	-0.01(-0.04%)
Jan 10, 2019	22.81	22.83	22.81	22.83	109	+0.05(+0.20%)
Jan 09, 2019	22.78	22.78	22.78	22.78	0	+0.05(+0.21%)
Jan 08, 2019	22.73	22.73	22.73	22.73	92	+0.05(+0.22%)
Jan 07, 2019	22.69	22.69	22.69	22.69	2	+0.07(+0.30%)
Jan 04, 2019	22.62	22.62	22.62	22.62	0	+0.13(+0.58%)
Jan 03, 2019	22.49	22.49	22.49	22.49	63	-0.03(-0.15%)
Jan 02, 2019	22.52	22.52	22.52	22.52	1	+0.00(+0.02%)
Dec 31, 2018	22.52	22.52	22.52	22.52	108	+0.04(+0.16%)
Dec 28, 2018	22.49	22.49	22.48	22.48	108	+0.00(+0.00%)
Dec 27, 2018	22.48	22.48	22.48	22.48	0	-0.02(-0.08%)
Dec 26, 2018	22.50	22.50	22.50	22.50	0	+0.15(+0.68%)
Dec 24, 2018	22.35	22.35	22.35	22.35	0	-0.07(-0.33%)
Dec 21, 2018	22.42	22.42	22.42	22.42	0	-0.05(-0.24%)
Dec 20, 2018	22.52	22.52	22.47	22.47	111	-0.05(-0.22%)
Dec 19, 2018	22.52	22.52	22.52	22.52	0	-0.10(-0.46%)
Dec 18, 2018	22.63	22.63	22.63	22.63	0	-0.02(-0.07%)
Dec 17, 2018	22.64	22.64	22.64	22.64	0	-0.03(-0.13%)
Dec 14, 2018	22.68	22.68	22.67	22.67	109	-0.02(-0.09%)
Dec 13, 2018	22.69	22.69	22.69	22.69	0	+0.04(+0.16%)
Dec 12, 2018	22.66	22.66	22.66	22.66	0	+0.03(+0.12%)
Dec 11, 2018	22.63	22.63	22.63	22.63	0	+0.00(+0.00%)
Dec 10, 2018	22.63	22.63	22.63	22.63	0	+0.03(+0.12%)
Dec 07, 2018		22.60	22.60	22.60	0	+0.00(+0.00%)
Dec 06, 2018		22.60	22.60	22.60	0	+0.00(+0.00%)
Dec 04, 2018		22.60	22.60	22.60	0	+0.00(+0.00%)

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.