Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2018		24.41	24.41	24.41	0	+0.48(+2.01%)
Oct 03, 2018	23.78	24.15	23.50	23.93	2,710,880	+0.25(+1.06%)
Oct 02, 2018	23.81	23.96	23.67	23.68	921,867	-0.15(-0.63%)
Oct 01, 2018	23.84	23.93	23.71	23.83	1,239,739	+0.09(+0.38%)
Sep 28, 2018	23.81	23.84	23.68	23.74	2,274,700	-0.15(-0.63%)
Sep 27, 2018	24.10	24.11	23.87	23.89	769,181	-0.18(-0.75%)
Sep 26, 2018	24.48	24.56	24.06	24.07	1,390,221	-0.32(-1.31%)
Sep 25, 2018	24.57	24.59	24.37	24.39	2,599,629	-0.13(-0.53%)
Sep 24, 2018	24.66	24.67	24.41	24.52	2,155,813	-0.20(-0.81%)
Sep 21, 2018	24.92	25.01	24.68	24.72	1,989,700	-0.20(-0.80%)
Sep 20, 2018	24.79	25.00	24.79	24.92	1,252,732	+0.16(+0.65%)
Sep 19, 2018	24.81	24.87	24.67	24.76	842,173	+0.00(+0.00%)
Sep 18, 2018	24.64	24.85	24.62	24.76	1,196,260	+0.16(+0.65%)
Sep 17, 2018	24.88	24.97	24.57	24.60	1,222,031	-0.27(-1.08%)
Sep 14, 2018	24.51	24.95	24.51	24.87	4,525,617	+0.36(+1.46%)
Sep 13, 2018	24.55	24.62	24.41	24.51	521,703	+0.06(+0.24%)
Sep 12, 2018	24.45	24.56	24.36	24.45	558,150	+0.00(+0.00%)
Sep 11, 2018	24.37	24.49	24.30	24.45	376,988	+0.02(+0.08%)
Sep 10, 2018	24.54	24.56	24.41	24.43	839,628	-0.05(-0.20%)
Sep 07, 2018	24.44	24.58	24.43	24.48	555,456	-0.02(-0.08%)
Sep 06, 2018	24.52	24.61	24.44	24.50	366,202	-0.04(-0.16%)
Sep 05, 2018	24.43	24.68	24.42	24.54	401,812	+0.03(+0.12%)
Sep 04, 2018	24.60	24.63	24.38	24.51	382,677	-0.11(-0.44%)
Aug 31, 2018		24.62	24.62	24.62	0	-0.16(-0.64%)
Aug 30, 2018	24.94	24.94	24.61	24.78	711,579	-0.15(-0.60%)
Aug 29, 2018	24.90	24.97	24.78	24.93	1,502,766	+0.06(+0.24%)
Aug 28, 2018	24.64	24.88	24.58	24.87	503,173	+0.33(+1.34%)
Aug 27, 2018	24.55	24.66	24.51	24.54	1,811,967	+0.05(+0.20%)
Aug 24, 2018	24.45	24.51	24.39	24.49	967,077	+0.08(+0.33%)
Aug 23, 2018	24.39	24.50	24.36	24.41	914,519	+0.01(+0.04%)
Aug 22, 2018	24.41	24.51	24.36	24.40	484,172	-0.10(-0.41%)
Aug 21, 2018	24.43	24.59	24.41	24.50	909,986	+0.06(+0.24%)
Aug 20, 2018	24.46	24.53	24.40	24.44	493,347	+0.03(+0.12%)
Aug 17, 2018	24.42	24.55	24.27	24.41	848,653	-0.05(-0.20%)
Aug 16, 2018	24.35	24.61	24.35	24.46	1,380,615	+0.17(+0.70%)
Aug 15, 2018	24.29	24.36	24.18	24.29	300,420	-0.08(-0.33%)
Aug 14, 2018	24.27	24.56	24.27	24.37	391,094	+0.17(+0.70%)
Aug 13, 2018	24.24	24.28	24.08	24.20	956,162	-0.05(-0.21%)
Aug 10, 2018	24.35	24.39	24.24	24.25	673,277	-0.19(-0.77%)
Aug 09, 2018	24.44	24.62	24.39	24.44	638,045	+0.03(+0.12%)
Aug 08, 2018	24.43	24.57	23.95	24.41	960,787	-0.10(-0.41%)
Aug 07, 2018	24.53	24.66	24.46	24.51	1,020,112	+0.02(+0.08%)
Aug 06, 2018	24.27	24.51	24.24	24.49	1,062,117	+0.18(+0.74%)
Aug 03, 2018	24.34	24.41	24.24	24.31	836,901	-0.08(-0.33%)
Aug 02, 2018	24.39	24.50	24.27	24.39	848,843	-0.05(-0.20%)
Aug 01, 2018	24.55	24.59	24.30	24.44	2,356,727	-0.05(-0.20%)
Jul 31, 2018	24.49	24.63	24.42	24.49	1,841,084	+0.01(+0.04%)
Jul 30, 2018	24.31	24.58	24.31	24.48	1,726,645	+0.12(+0.49%)
Jul 27, 2018	24.77	24.77	24.34	24.36	602,062	-0.28(-1.13%)
Jul 26, 2018	24.50	24.74	24.41	24.64	1,760,513	+0.16(+0.65%)
Jul 25, 2018	24.53	24.58	24.44	24.48	1,514,045	-0.09(-0.36%)
Jul 24, 2018	24.89	24.89	24.52	24.57	675,815	-0.22(-0.88%)
Jul 23, 2018	24.81	24.96	24.73	24.79	1,199,986	-0.08(-0.32%)
Jul 20, 2018	25.04	25.08	24.83	24.87	588,859	-0.23(-0.91%)
Jul 19, 2018	24.89	25.14	24.79	25.10	951,677	+0.14(+0.56%)
Jul 18, 2018	24.83	25.04	24.81	24.96	1,134,041	+0.10(+0.40%)
Jul 17, 2018	24.79	24.98	24.79	24.86	820,977	-0.03(-0.12%)
Jul 16, 2018	25.09	25.24	24.79	24.89	2,423,213	-0.22(-0.87%)
Jul 13, 2018	25.21	25.34	25.09	25.11	895,508	-0.08(-0.32%)
Jul 12, 2018	25.11	25.39	25.09	25.19	1,517,086	+0.08(+0.32%)
Jul 11, 2018	25.34	25.57	25.09	25.11	1,732,290	-0.30(-1.18%)
Jul 10, 2018	25.46	25.54	25.28	25.41	1,145,899	-0.01(-0.04%)
Jul 09, 2018	25.57	25.60	25.27	25.42	1,301,487	-0.06(-0.23%)
Jul 06, 2018	25.48	25.55	25.26	25.48	1,719,993	+0.00(+0.00%)
Jul 05, 2018	24.69	25.64	24.62	25.48	6,345,998	+0.93(+3.77%)
Jul 03, 2018		24.55	24.55	24.55	0	-0.13(-0.52%)
Jul 02, 2018	24.27	24.87	24.26	24.68	2,979,152	+0.35(+1.43%)
Jun 29, 2018	25.04	25.08	24.32	24.33	5,163,129	-0.93(-3.67%)
Jun 28, 2018	24.07	26.60	23.95	25.26	2,350,657	+1.15(+4.79%)
Jun 27, 2018	24.57	24.57	24.09	24.10	409,237	-0.48(-1.94%)
Jun 26, 2018	24.58	24.69	24.20	24.58	415,616	+0.04(+0.16%)
Jun 25, 2018	24.60	24.76	24.33	24.54	640,084	-0.09(-0.36%)
Jun 22, 2018	24.58	24.78	24.47	24.63	1,700,033	+0.20(+0.81%)
Jun 21, 2018	24.65	24.81	24.27	24.43	730,825	-0.27(-1.09%)
Jun 20, 2018	25.30	25.30	24.50	24.70	1,476,961	-0.40(-1.58%)
Jun 19, 2018	25.04	25.11	24.70	25.10	2,201,237	-0.10(-0.39%)
Jun 18, 2018	24.71	25.27	24.57	25.20	662,154	+0.40(+1.60%)
Jun 15, 2018		24.80	24.39	24.80	1,055,263	+0.41(+1.67%)
Jun 14, 2018	24.28	24.41	24.04	24.39	508,783	+0.20(+0.82%)
Jun 13, 2018	24.07	24.31	23.92	24.19	532,115	+0.20(+0.83%)
Jun 12, 2018	23.81	24.04	23.72	24.00	666,733	+0.25(+1.04%)
Jun 11, 2018	23.66	23.97	23.61	23.75	312,991	+0.12(+0.50%)
Jun 08, 2018	23.94	24.04	23.54	23.63	490,449	-0.25(-1.04%)
Jun 07, 2018	24.21	24.27	23.86	23.88	239,250	-0.33(-1.35%)
Jun 06, 2018				24.20	534,084	+0.10(+0.41%)
Jun 05, 2018	23.73	24.18	23.72	24.11	328,363	+0.47(+1.97%)
Jun 04, 2018	23.52	23.74	23.48	23.64	535,618	+0.17(+0.72%)
Jun 01, 2018	23.58	23.69	23.42	23.47	280,891	+0.04(+0.17%)
May 31, 2018	23.78	23.95	23.38	23.43	360,538	-0.35(-1.46%)
May 30, 2018	23.73	23.92	23.62	23.78	370,646	+0.19(+0.80%)
May 29, 2018	23.55	23.77	23.41	23.59	525,029	-0.10(-0.42%)
May 25, 2018		23.69	23.69	23.69	0	-0.02(-0.08%)
May 24, 2018	23.73	23.82	23.41	23.71	644,583	+0.01(+0.04%)
May 23, 2018	23.36	23.71	23.24	23.70	715,370	+0.20(+0.84%)
May 22, 2018	23.64	23.85	23.44	23.50	540,653	-0.07(-0.29%)
May 21, 2018	23.52	23.74	23.35	23.57	968,515	+0.09(+0.38%)
May 18, 2018	23.63	23.70	23.44	23.48	583,208	-0.13(-0.55%)
May 17, 2018	23.93	24.06	23.59	23.61	738,260	-0.29(-1.20%)
May 16, 2018	24.76	24.84	23.60	23.90	2,093,037	-0.78(-3.17%)
May 15, 2018	24.65	24.79	24.38	24.68	982,772	-0.05(-0.20%)
May 14, 2018	24.56	24.92	23.95	24.73	2,410,991	-0.35(-1.38%)
May 11, 2018	22.23	25.51	22.11	25.08	3,187,193	+2.81(+12.64%)
May 10, 2018	21.62	22.32	21.62	22.26	662,976	+0.62(+2.89%)
May 09, 2018	23.16	23.16	21.55	21.64	1,298,466	-1.41(-6.11%)
May 08, 2018	23.02	23.15	22.95	23.05	595,606	-0.01(-0.04%)
May 07, 2018	23.05	23.15	22.88	23.05	227,235	+0.06(+0.26%)
May 04, 2018	22.85	23.11	22.72	23.00	291,895	+0.05(+0.22%)
May 03, 2018	23.21	23.22	22.74	22.95	276,694	-0.30(-1.28%)
May 02, 2018	23.31	23.45	23.16	23.24	962,654	-0.08(-0.34%)

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.