Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018		19.30	19.30	19.30	0	+0.00(+0.00%)
Jul 30, 2018		19.30	19.30	19.30	0	+0.00(+0.00%)
Jul 27, 2018	19.26	19.63	19.26	19.30	3,451	-0.33(-1.66%)
Jul 25, 2018		19.63	19.63	19.63	0	+0.25(+1.31%)
Jul 24, 2018	19.37	19.37	19.37	19.37	222	+0.48(+2.57%)
Jul 23, 2018	18.89	18.89	18.89	18.89	267	+0.22(+1.20%)
Jul 19, 2018		18.67	18.67	18.67	42	-0.21(-1.09%)
Jul 18, 2018	18.87	18.87	18.87	18.87	231	-0.15(-0.80%)
Jul 13, 2018		19.02	19.02	19.02	0	-0.05(-0.28%)
Jul 12, 2018	19.08	19.08	19.08	19.08	111	-0.04(-0.19%)
Jul 10, 2018		19.11	19.11	19.11	100	+0.20(+1.04%)
Jul 09, 2018	18.92	18.92	18.92	18.92	133	+0.35(+1.89%)
Jul 06, 2018		18.58	18.58	18.57	222	-0.01(-0.05%)
Jul 05, 2018	18.86	18.86	18.52	18.58	2,287	-0.36(-1.90%)
Jul 03, 2018		18.93	18.93	18.93	0	-0.13(-0.66%)
Jul 02, 2018	19.43	19.43	19.06	19.06	957	-0.24(-1.26%)
Jun 29, 2018	19.34	19.34	19.30	19.30	416	+0.17(+0.89%)
Jun 27, 2018		19.13	19.13	19.13	0	-0.49(-2.52%)
Jun 26, 2018	19.55	19.63	19.55	19.63	445	-0.38(-1.91%)
Jun 25, 2018	20.01	20.01	20.01	20.01	222	-0.14(-0.69%)
Jun 22, 2018	20.45	20.52	20.15	20.15	456	+0.15(+0.76%)
Jun 21, 2018	20.20	20.20	19.99	19.99	157,253	-0.24(-1.20%)
Jun 20, 2018	20.48	20.48	20.24	20.24	556	-0.42(-2.04%)
Jun 18, 2018		20.66	20.66	20.66	8	+0.00(+0.00%)
Jun 15, 2018		20.66	20.28	20.66	5,588	-0.36(-1.71%)
Jun 14, 2018	20.78	21.02	20.78	21.02	584	-0.06(-0.30%)
Jun 13, 2018	21.08	21.08	21.08	21.08	222	-0.08(-0.38%)
Jun 12, 2018	21.21	21.24	21.16	21.16	1,001	+0.05(+0.26%)
Jun 11, 2018	21.27	21.27	21.11	21.11	357	+0.09(+0.43%)
Jun 07, 2018		21.02	21.02	21.02	94	-0.75(-3.47%)
May 31, 2018		21.77	21.77	21.77	0	+0.36(+1.68%)
May 29, 2018		21.41	21.41	21.41	22	-0.65(-2.93%)
May 25, 2018		22.06	22.06	22.06	0	+0.34(+1.57%)
May 18, 2018		21.72	21.72	21.72	0	+0.02(+0.08%)
May 17, 2018	21.89	21.89	21.70	21.70	285	-0.17(-0.78%)
May 16, 2018	21.87	21.89	21.87	21.87	557	+0.07(+0.33%)
May 15, 2018	21.92	21.94	21.80	21.80	2,003	-0.34(-1.54%)
May 11, 2018		22.14	22.14	22.14	0	-0.20(-0.89%)
May 10, 2018	22.35	22.35	22.30	22.34	932	+0.35(+1.59%)
May 09, 2018	21.87	21.99	21.87	21.99	890	+0.27(+1.24%)
May 08, 2018	21.95	21.96	21.72	21.72	6,517	-0.51(-2.30%)
May 07, 2018	22.26	22.26	22.23	22.23	3,117	-0.04(-0.20%)
May 04, 2018	22.36	22.37	22.28	22.28	1,335	+0.18(+0.81%)
May 03, 2018	22.01	22.10	21.83	22.10	3,562	+0.12(+0.53%)
May 02, 2018	22.16	22.18	21.98	21.98	12,580	-0.16(-0.73%)
May 01, 2018	22.13	22.19	22.03	22.14	25,423	+0.11(+0.49%)
Apr 30, 2018	22.03	22.03	22.03	22.03	234	+0.29(+1.35%)
Apr 17, 2018		21.74	21.74	21.74	22	-0.44(-1.97%)
Apr 11, 2018		22.18	22.18	22.18	111	+0.23(+1.06%)
Apr 05, 2018		21.94	21.94	21.94	0	+0.49(+2.30%)
Apr 02, 2018		21.45	21.45	21.45	0	-0.46(-2.09%)
Mar 29, 2018		21.91	21.91	21.91	0	+0.22(+0.99%)
Mar 26, 2018		21.69	21.69	21.69	97	+0.70(+3.34%)
Mar 23, 2018	21.11	21.29	20.99	20.99	1,864	-0.45(-2.09%)
Mar 22, 2018	21.81	21.81	21.44	21.44	4,442	-0.71(-3.20%)
Mar 21, 2018	22.14	22.15	22.14	22.15	660	+0.12(+0.55%)
Mar 19, 2018		22.03	22.03	22.03	56	-0.26(-1.16%)
Mar 16, 2018	24.25	24.25	22.28	22.29	2,039	-0.12(-0.55%)
Mar 15, 2018	22.41	22.41	22.41	22.41	261	+0.02(+0.08%)
Mar 14, 2018	22.50	22.50	22.39	22.39	347	-0.04(-0.20%)
Mar 13, 2018	22.61	22.61	22.44	22.44	834	-0.28(-1.23%)
Mar 12, 2018	22.72	22.72	22.72	22.72	1,001	+0.08(+0.36%)
Mar 09, 2018	22.64	22.64	22.64	22.64	111	+0.35(+1.57%)
Mar 06, 2018	22.61	22.61	22.29	22.29	1,001	-0.22(-0.96%)
Mar 05, 2018	22.18	22.50	22.18	22.50	335	+0.40(+1.83%)
Mar 01, 2018		22.10	22.10	22.10	128	-0.51(-2.26%)
Feb 28, 2018	22.63	22.63	22.46	22.61	1,325	+0.33(+1.49%)
Feb 27, 2018	22.33	22.33	22.28	22.28	904	-0.34(-1.51%)
Feb 26, 2018	22.62	22.62	22.62	22.62	249	-0.18(-0.79%)
Feb 23, 2018	22.81	22.81	22.80	22.80	690	+0.04(+0.17%)
Feb 22, 2018	22.82	22.82	22.76	22.76	667	+0.08(+0.35%)
Feb 21, 2018	22.71	22.77	22.68	22.68	751	+0.05(+0.24%)
Feb 20, 2018	22.48	22.65	22.48	22.63	10,360	-0.06(-0.28%)
Feb 16, 2018		22.69	22.69	22.69	0	+0.13(+0.60%)
Feb 15, 2018	22.73	22.73	22.44	22.55	4,944	+0.30(+1.33%)
Feb 14, 2018	22.02	22.26	22.02	22.26	667	+1.01(+4.77%)
Feb 09, 2018		21.25	21.25	21.25	0	-0.11(-0.49%)
Feb 08, 2018	21.71	21.71	21.35	21.35	1,406	-0.86(-3.88%)
Feb 07, 2018	22.21	22.21	22.21	22.21	454	-0.47(-2.06%)
Feb 06, 2018	22.43	22.68	21.97	22.68	12,264	-0.40(-1.71%)
Feb 05, 2018	23.06	23.11	22.90	23.08	2,093	+0.09(+0.39%)
Feb 02, 2018	23.51	23.51	22.97	22.99	2,914	-0.87(-3.65%)
Feb 01, 2018	23.72	23.90	23.72	23.86	1,224	+0.05(+0.23%)
Jan 31, 2018	23.86	23.86	23.80	23.80	529	-0.18(-0.75%)
Jan 30, 2018	23.98	23.98	23.98	23.98	313	-0.09(-0.37%)
Jan 29, 2018	24.24	24.24	24.07	24.07	355	-0.04(-0.15%)
Jan 26, 2018	24.24	24.24	24.10	24.11	1,035	-0.03(-0.11%)
Jan 25, 2018	24.12	24.14	24.12	24.14	578	-0.21(-0.85%)
Jan 24, 2018	24.39	24.39	24.34	24.34	1,949	-0.10(-0.40%)
Jan 23, 2018	24.33	24.47	24.33	24.44	2,297	-0.01(-0.04%)
Jan 22, 2018	24.36	24.76	24.36	24.45	1,291	+0.57(+2.38%)
Jan 19, 2018	24.12	24.12	23.88	23.88	758	-0.21(-0.86%)
Jan 18, 2018	25.11	25.11	24.09	24.09	4,489	-0.07(-0.30%)
Jan 17, 2018	24.16	24.16	24.16	24.16	467	-0.18(-0.74%)
Jan 16, 2018	24.36	24.52	24.34	24.34	6,707	+0.00(+0.01%)
Jan 12, 2018		24.34	24.34	24.34	0	+0.11(+0.46%)
Jan 11, 2018	24.49	24.49	24.14	24.23	1,603	+0.16(+0.65%)
Jan 10, 2018	24.00	24.20	24.00	24.07	5,438	+0.22(+0.94%)
Jan 09, 2018	24.39	24.39	23.85	23.85	17,969	-0.18(-0.75%)
Jan 08, 2018	23.96	24.03	23.96	24.03	1,028	+0.37(+1.56%)
Jan 05, 2018	23.66	23.66	23.66	23.66	490	+0.26(+1.11%)
Jan 04, 2018	23.67	23.73	23.40	23.40	1,538	-0.31(-1.32%)
Jan 03, 2018	23.32	23.71	23.32	23.71	1,403	+0.99(+4.36%)
Dec 29, 2017		22.72	22.72	22.72	182	-0.22(-0.95%)
Dec 27, 2017		22.94	22.94	22.94	26	+0.17(+0.75%)
Dec 26, 2017	22.84	22.87	22.59	22.77	1,363	+0.31(+1.40%)
Dec 22, 2017	22.55	22.64	22.30	22.46	4,341	-0.06(-0.26%)
Dec 21, 2017	22.46	22.51	21.97	22.51	5,292	+0.73(+3.36%)
Dec 20, 2017	21.78	21.78	21.78	21.78	125	+0.00(+0.00%)
Dec 19, 2017	21.68	21.78	21.68	21.78	788	+0.10(+0.47%)
Dec 18, 2017	21.68	21.68	21.68	21.68	111	-0.27(-1.24%)
Dec 15, 2017	21.97	22.04	21.56	21.95	35,207	-0.13(-0.57%)
Dec 14, 2017	21.97	22.08	21.97	22.08	7,370	+0.25(+1.15%)
Dec 13, 2017	21.56	21.83	21.56	21.83	4,119	+0.34(+1.60%)
Dec 12, 2017	21.37	21.48	21.37	21.48	448	-0.32(-1.48%)
Dec 11, 2017	21.93	21.93	21.55	21.81	724	+0.29(+1.37%)
Dec 08, 2017	21.51	21.51	21.51	21.51	222	+0.38(+1.78%)
Dec 07, 2017	21.17	21.20	21.14	21.14	333	-0.11(-0.51%)
Dec 06, 2017	21.38	21.38	21.18	21.24	1,005	-0.76(-3.47%)
Dec 04, 2017		22.01	22.01	22.01	4	+0.00(+0.00%)
Dec 01, 2017	22.28	22.28	22.01	22.01	1,024	-0.06(-0.29%)
Nov 30, 2017	22.28	22.29	22.07	22.07	1,693	-0.14(-0.65%)
Nov 29, 2017	22.20	22.21	22.01	22.21	1,114	+0.01(+0.03%)
Nov 27, 2017		22.21	22.21	22.21	55	-0.22(-0.97%)
Nov 24, 2017	22.42	22.42	22.42	22.42	111	-0.09(-0.40%)
Nov 22, 2017	22.49	22.90	22.49	22.51	4,809	-0.41(-1.78%)
Nov 21, 2017	22.43	22.92	22.43	22.92	2,010	+0.40(+1.80%)
Nov 20, 2017	22.52	22.52	22.52	22.52	326	+0.26(+1.17%)
Nov 17, 2017	22.34	22.61	22.19	22.26	2,393	-0.63(-2.75%)
Nov 16, 2017	22.64	22.89	22.62	22.89	702	+0.32(+1.43%)
Nov 15, 2017	22.75	22.95	22.56	22.56	7,645	-0.38(-1.64%)
Nov 14, 2017	22.98	22.99	22.94	22.94	567	-0.01(-0.04%)
Nov 13, 2017	23.87	23.87	22.90	22.95	2,447	-0.08(-0.35%)
Nov 10, 2017	22.95	23.08	22.87	23.03	3,375	+0.08(+0.35%)
Nov 09, 2017	23.02	23.02	22.92	22.95	823	-0.24(-1.05%)
Nov 08, 2017	23.09	23.19	23.09	23.19	1,000	+0.42(+1.85%)
Nov 07, 2017	22.93	22.95	22.73	22.77	1,781	-0.29(-1.28%)
Nov 06, 2017	22.73	23.08	22.73	23.07	13,398	+0.17(+0.75%)
Nov 03, 2017	22.90	22.98	22.90	22.90	7,224	-0.17(-0.74%)
Nov 02, 2017	22.76	23.07	22.76	23.07	865	+0.25(+1.10%)
Nov 01, 2017	23.01	23.04	22.81	22.81	60,113	-0.09(-0.39%)
Oct 31, 2017	22.99	23.07	22.90	22.90	169,425	-0.06(-0.27%)
Oct 30, 2017	22.90	23.00	22.85	22.97	8,881	-0.19(-0.81%)
Oct 27, 2017	23.09	23.24	23.09	23.16	3,990	-0.20(-0.85%)
Oct 26, 2017	23.42	23.48	23.35	23.35	1,062	+0.18(+0.78%)
Oct 25, 2017	23.27	23.31	23.03	23.17	22,600	-0.00(-0.00%)
Oct 24, 2017	23.05	23.20	23.05	23.17	3,048	+0.00(+0.00%)
Oct 23, 2017	23.18	23.29	23.14	23.17	45,768	+0.23(+1.02%)
Oct 20, 2017	22.94	22.94	22.94	22.94	173	+0.31(+1.37%)
Oct 19, 2017	22.83	22.83	22.60	22.63	19,393	-0.44(-1.92%)
Oct 18, 2017	23.06	23.10	23.06	23.07	389	+0.40(+1.78%)
Oct 17, 2017	22.87	22.87	22.67	22.67	794	-0.21(-0.91%)
Oct 16, 2017	22.65	22.88	22.65	22.88	1,087	+0.07(+0.32%)

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.