Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.04	18.04	18.04	18.04	0	-0.09(-0.48%)
Jun 27, 2019	18.06	18.12	18.05	18.12	2,184	-0.05(-0.27%)
Jun 26, 2019	18.17	18.17	18.17	18.17	82	+0.02(+0.13%)
Jun 25, 2019	18.15	18.15	18.15	18.15	0	+0.12(+0.67%)
Jun 24, 2019	17.98	18.06	17.97	18.03	3,255	-0.05(-0.25%)
Jun 21, 2019	18.02	18.08	18.02	18.08	500	+0.10(+0.57%)
Jun 20, 2019	18.14	18.14	17.97	17.97	1,485	-0.19(-1.02%)
Jun 19, 2019	18.16	18.16	18.16	18.16	0	+0.16(+0.88%)
Jun 18, 2019	17.84	18.00	17.84	18.00	1,856	-0.09(-0.51%)
Jun 17, 2019	18.07	18.14	18.07	18.09	819	+0.06(+0.31%)
Jun 14, 2019	18.04	18.04	18.04	18.04	100	-0.04(-0.23%)
Jun 13, 2019	18.08	18.08	18.08	18.08	26	-0.02(-0.10%)
Jun 12, 2019	18.10	18.10	18.10	18.10	0	+0.12(+0.68%)
Jun 11, 2019	18.00	18.00	17.97	17.97	1,119	+0.02(+0.09%)
Jun 10, 2019	17.96	17.96	17.96	17.96	24	-0.03(-0.17%)
Jun 07, 2019	17.99	17.99	17.99	17.99	100	-0.01(-0.06%)
Jun 06, 2019	18.00	18.00	18.00	18.00	0	-0.06(-0.31%)
Jun 05, 2019	18.06	18.06	18.06	18.06	0	-0.12(-0.66%)
Jun 04, 2019	18.18	18.18	18.18	18.18	1	-0.29(-1.58%)
Jun 03, 2019	17.80	18.47	17.80	18.47	1,200	+0.11(+0.62%)
May 31, 2019	18.32	18.35	18.32	18.35	100	+0.05(+0.25%)
May 30, 2019	18.31	18.31	18.31	18.31	0	-0.03(-0.14%)
May 29, 2019	18.33	18.33	18.33	18.33	53	+0.08(+0.43%)
May 28, 2019	18.20	18.26	18.18	18.26	901	+0.06(+0.35%)
May 24, 2019	18.19	18.19	18.19	18.19	100	+0.12(+0.68%)
May 23, 2019	18.09	18.09	18.07	18.07	129	+0.15(+0.85%)
May 22, 2019	18.03	18.06	17.90	17.92	2,235	-0.03(-0.16%)
May 21, 2019	17.95	17.95	17.95	17.95	30	-0.07(-0.38%)
May 20, 2019	17.89	18.01	17.89	18.01	232	+0.13(+0.71%)
May 17, 2019	17.89	17.89	17.89	17.89	0	+0.02(+0.13%)
May 16, 2019	17.87	17.87	17.87	17.87	0	-0.06(-0.33%)
May 15, 2019	18.32	18.39	17.93	17.93	40,888	-0.32(-1.75%)
May 14, 2019	18.25	18.25	18.25	18.25	33	-0.32(-1.71%)
May 13, 2019	18.30	18.63	18.30	18.56	602	+0.95(+5.38%)
May 10, 2019	18.32	18.33	17.61	17.61	900	-0.52(-2.89%)
May 09, 2019	18.28	18.28	18.14	18.14	300	+0.11(+0.59%)
May 08, 2019	18.04	18.04	18.03	18.03	100	-0.04(-0.24%)
May 07, 2019	17.97	18.12	17.97	18.07	1,735	-0.22(-1.19%)
May 06, 2019	18.49	18.49	18.13	18.29	1,329	-0.08(-0.43%)
May 03, 2019	18.37	18.37	18.37	18.37	0	-0.16(-0.89%)
May 02, 2019	18.48	18.53	18.48	18.53	900	+0.09(+0.51%)
May 01, 2019	18.45	18.45	18.44	18.44	300	+0.01(+0.05%)
Apr 30, 2019	18.43	18.43	18.43	18.43	0	-0.04(-0.23%)
Apr 29, 2019	18.47	18.47	18.47	18.47	0	+0.08(+0.45%)
Apr 26, 2019	18.56	18.56	18.39	18.39	300	-0.04(-0.24%)
Apr 25, 2019	18.28	18.43	18.28	18.43	566	+0.07(+0.38%)
Apr 24, 2019	18.61	18.61	18.36	18.36	661	-0.14(-0.76%)
Apr 23, 2019	18.49	18.51	18.49	18.51	211	-0.02(-0.13%)
Apr 22, 2019	18.39	18.60	18.39	18.53	2,319	+0.09(+0.49%)
Apr 18, 2019	18.44	18.44	18.44	18.44	100	+0.03(+0.16%)
Apr 17, 2019	18.41	18.41	18.41	18.41	0	-0.04(-0.19%)
Apr 16, 2019	18.34	18.45	18.34	18.45	2,129	+0.17(+0.93%)
Apr 15, 2019	18.23	18.33	18.23	18.28	864	+0.05(+0.26%)
Apr 12, 2019	18.23	18.23	18.23	18.23	100	+0.10(+0.55%)
Apr 11, 2019	18.24	18.24	18.13	18.13	140	+0.03(+0.14%)
Apr 10, 2019	18.10	18.10	18.10	18.10	0	+0.04(+0.25%)
Apr 09, 2019	18.06	18.06	18.06	18.06	24	+0.02(+0.11%)
Apr 08, 2019	18.04	18.04	18.04	18.04	5	+0.03(+0.15%)
Apr 05, 2019	18.01	18.01	18.01	18.01	0	+0.13(+0.71%)
Apr 04, 2019	17.88	17.88	17.88	17.88	47	-0.04(-0.22%)
Apr 03, 2019	17.92	17.92	17.92	17.92	20	-0.07(-0.37%)
Apr 02, 2019	17.79	17.99	17.79	17.99	557	+0.04(+0.24%)
Apr 01, 2019	17.95	17.95	17.95	17.95	0	-0.11(-0.60%)
Mar 29, 2019	18.11	18.11	18.06	18.06	100	-0.12(-0.68%)
Mar 28, 2019	18.09	18.18	18.08	18.18	1,302	+0.04(+0.21%)
Mar 27, 2019	17.99	18.14	17.99	18.14	100	+0.22(+1.20%)
Mar 26, 2019	17.90	17.93	17.90	17.93	1,014	+0.00(+0.00%)
Mar 25, 2019	17.92	17.92	17.92	17.92	1	+0.05(+0.28%)
Mar 22, 2019	17.87	17.87	17.87	17.87	100	-0.16(-0.86%)
Mar 21, 2019	18.03	18.03	18.03	18.03	0	-0.02(-0.09%)
Mar 20, 2019	18.05	18.05	18.05	18.05	9	-0.08(-0.43%)
Mar 19, 2019	18.12	18.12	18.12	18.12	60	+0.18(+1.00%)
Mar 18, 2019	17.95	17.95	17.95	17.95	0	-0.06(-0.36%)
Mar 15, 2019	17.98	18.04	17.85	18.01	4,100	+0.03(+0.16%)
Mar 14, 2019	17.84	17.98	17.84	17.98	963	+0.06(+0.32%)
Mar 13, 2019	18.04	18.04	17.92	17.92	326	-0.04(-0.23%)
Mar 12, 2019	17.97	18.00	17.96	17.96	4,668	-0.05(-0.29%)
Mar 11, 2019	18.02	18.02	18.02	18.02	57	-0.25(-1.36%)
Mar 08, 2019	18.35	18.35	18.26	18.26	100	+0.14(+0.80%)
Mar 07, 2019	18.12	18.12	18.12	18.12	0	+0.14(+0.80%)
Mar 06, 2019	17.80	17.97	17.80	17.97	309	+0.16(+0.90%)
Mar 05, 2019	17.82	17.82	17.82	17.82	0	-0.08(-0.45%)
Mar 04, 2019	17.90	17.90	17.90	17.90	45	+0.10(+0.53%)
Mar 01, 2019	17.82	17.88	17.80	17.80	1,500	-0.04(-0.25%)
Feb 28, 2019	17.84	17.84	17.84	17.84	0	-0.04(-0.21%)
Feb 27, 2019	17.88	17.88	17.88	17.88	0	-0.10(-0.57%)
Feb 26, 2019	17.98	17.98	17.98	17.98	2	+0.03(+0.16%)
Feb 25, 2019	18.08	18.08	17.96	17.96	501	-0.13(-0.74%)
Feb 22, 2019	18.09	18.09	18.09	18.09	100	+0.01(+0.05%)
Feb 21, 2019	18.22	18.22	18.08	18.08	300	-0.02(-0.13%)
Feb 20, 2019	18.11	18.11	18.11	18.11	100	+0.02(+0.11%)
Feb 19, 2019	18.18	18.18	18.08	18.08	484	-0.14(-0.74%)
Feb 15, 2019	18.22	18.22	18.22	18.22	0	-0.02(-0.12%)
Feb 14, 2019	18.39	18.39	18.24	18.24	571	+0.06(+0.34%)
Feb 13, 2019	18.44	18.44	18.18	18.18	674	-0.17(-0.91%)
Feb 12, 2019	18.25	18.35	18.25	18.35	200	+0.06(+0.31%)
Feb 11, 2019	18.29	18.29	18.29	18.29	0	-0.02(-0.13%)
Feb 08, 2019	18.37	18.37	18.28	18.32	1,400	-0.00(-0.00%)
Feb 07, 2019	18.40	18.40	18.32	18.32	709	+0.08(+0.46%)
Feb 06, 2019	18.40	18.40	18.23	18.23	417	-0.10(-0.54%)
Feb 05, 2019	18.33	18.33	18.33	18.33	0	-0.18(-0.99%)
Feb 04, 2019	18.81	18.81	18.51	18.51	100	-0.04(-0.19%)
Feb 01, 2019	18.79	18.79	18.55	18.55	200	-0.25(-1.32%)
Jan 31, 2019	18.88	18.88	18.80	18.80	503	-0.04(-0.20%)
Jan 30, 2019	18.84	18.84	18.84	18.84	0	-0.06(-0.33%)
Jan 29, 2019	18.90	18.90	18.90	18.90	1	-0.01(-0.04%)
Jan 28, 2019	18.90	18.91	18.90	18.91	206	+0.03(+0.14%)
Jan 25, 2019	18.88	18.88	18.88	18.88	46,000	-0.04(-0.20%)
Jan 24, 2019	18.92	18.92	18.92	18.92	0	-0.30(-1.58%)
Jan 23, 2019	19.22	19.22	19.22	19.22	4	+0.16(+0.87%)
Jan 22, 2019	19.25	19.25	19.06	19.06	200	+0.02(+0.09%)
Jan 18, 2019	19.04	19.04	19.04	19.04	0	-0.18(-0.91%)
Jan 17, 2019	19.22	19.22	19.22	19.22	4	+0.11(+0.56%)
Jan 16, 2019	19.24	19.24	19.11	19.11	415	-0.05(-0.29%)
Jan 15, 2019	19.14	19.16	18.96	19.16	51,904	-0.23(-1.20%)
Jan 14, 2019	19.34	19.40	19.34	19.40	558	-0.13(-0.66%)
Jan 11, 2019	19.60	19.64	19.52	19.52	1,100	+0.05(+0.26%)
Jan 10, 2019	19.47	19.47	19.47	19.47	1	-0.00(-0.01%)
Jan 09, 2019	19.60	19.60	19.43	19.48	2,663	-0.17(-0.86%)
Jan 08, 2019	19.64	19.64	19.64	19.64	0	-0.13(-0.68%)
Jan 07, 2019	19.80	19.80	19.78	19.78	380	-0.27(-1.35%)
Jan 04, 2019	20.05	20.05	20.05	20.05	0	-0.89(-4.24%)
Jan 03, 2019	20.94	20.94	20.94	20.94	0	+0.57(+2.78%)
Jan 02, 2019	20.85	20.85	20.37	20.37	1,267	-0.36(-1.72%)
Dec 31, 2018	20.73	20.73	20.73	20.73	100	-0.54(-2.54%)
Dec 28, 2018	21.41	21.41	21.27	21.27	300	+0.06(+0.30%)
Dec 27, 2018	21.36	22.10	21.19	21.21	4,686	+0.47(+2.29%)
Dec 26, 2018	21.10	21.10	20.73	20.73	249	-0.58(-2.72%)
Dec 24, 2018	20.17	21.31	20.17	21.31	600	+0.28(+1.33%)
Dec 21, 2018	20.82	21.03	20.82	21.03	200	+0.22(+1.03%)
Dec 20, 2018	20.95	20.95	20.64	20.81	573	+0.27(+1.33%)
Dec 19, 2018	20.27	20.82	20.17	20.54	2,736	+0.20(+0.97%)
Dec 18, 2018	20.34	20.34	20.34	20.34	2	+0.02(+0.10%)
Dec 17, 2018	20.32	20.32	20.32	20.32	11	+0.19(+0.96%)
Dec 14, 2018	20.13	20.13	20.13	20.13	100	+0.13(+0.63%)
Dec 13, 2018	19.95	20.05	19.95	20.00	637	+0.05(+0.25%)
Dec 12, 2018	19.90	19.95	19.90	19.95	978	-0.07(-0.35%)
Dec 11, 2018	20.15	20.15	19.90	20.02	3,907	-0.04(-0.18%)
Dec 10, 2018	19.95	20.08	19.95	20.06	11,835	+0.03(+0.14%)
Dec 07, 2018	20.02	20.07	20.02	20.03	4,700	+0.35(+1.78%)
Dec 06, 2018	19.88	19.88	19.68	19.68	287	+0.22(+1.13%)
Dec 04, 2018	19.46	19.46	19.46	19.46	100	+0.00(+0.00%)
Dec 03, 2018	19.20	19.46	19.15	19.46	2,716	-0.46(-2.29%)
Nov 30, 2018		19.92	19.92	19.92	0	+0.00(+0.00%)
Nov 29, 2018		19.92	19.92	19.92	0	+0.00(+0.00%)
Nov 28, 2018		19.92	19.92	19.92	0	+0.00(+0.00%)
Nov 27, 2018	19.92	19.92	19.92	19.92	100	-0.03(-0.17%)
Nov 26, 2018	20.26	20.26	19.95	19.95	2,027	+0.09(+0.45%)
Nov 23, 2018		19.86	19.86	19.86	0	+0.00(+0.00%)
Nov 21, 2018		19.86	19.86	19.86	0	+0.00(+0.00%)
Nov 20, 2018	19.86	19.86	19.86	19.86	23	+0.00(+0.00%)
Nov 19, 2018	19.53	19.86	19.53	19.86	1,252	+0.17(+0.86%)
Nov 16, 2018	19.69	19.69	19.69	19.69	100	+0.00(+0.00%)
Nov 15, 2018	19.69	19.69	19.69	19.69	60	+0.00(+0.00%)
Nov 14, 2018	19.37	19.69	18.51	19.69	1,574	+0.50(+2.61%)
Nov 13, 2018		19.19	19.19	19.19	0	+0.00(+0.00%)
Nov 12, 2018	19.19	19.19	19.19	19.19	32	+0.00(+0.00%)
Nov 09, 2018	19.19	19.19	19.19	19.19	100	+0.00(+0.00%)
Nov 08, 2018	19.05	19.19	19.02	19.19	457	+0.00(+0.02%)
Nov 07, 2018	19.19	19.19	19.19	19.19	200	-0.33(-1.71%)
Nov 06, 2018		19.52	19.52	19.52	0	+0.00(+0.00%)
Nov 05, 2018	19.87	20.12	19.52	19.52	600	-0.51(-2.55%)
Nov 02, 2018	20.03	20.03	20.03	20.03	100	+0.00(+0.00%)
Nov 01, 2018		20.03	20.03	20.03	0	+0.00(+0.00%)
Oct 31, 2018	20.50	20.52	20.03	20.03	1,806	-0.27(-1.33%)
Oct 30, 2018		20.30	20.30	20.30	0	+0.00(+0.00%)
Oct 29, 2018	20.30	20.30	20.30	20.30	100	-0.60(-2.87%)
Oct 26, 2018	20.75	20.96	20.70	20.90	3,100	+1.16(+5.88%)
Oct 25, 2018	19.96	19.96	19.74	19.74	466	-0.20(-0.98%)
Oct 24, 2018	19.94	19.94	19.94	19.94	200	+0.23(+1.14%)
Oct 23, 2018	19.71			19.71	40	+0.00(+0.00%)
Oct 22, 2018		19.71	19.71	19.71	0	+0.00(+0.00%)
Oct 19, 2018	19.71	19.71	19.71	19.71	800	+0.15(+0.77%)
Oct 18, 2018	19.56	19.56	19.56	19.56	300	+0.19(+1.00%)
Oct 17, 2018	19.37	19.37	19.37	19.37	1,135	+0.18(+0.92%)
Oct 16, 2018	19.21	19.21	19.19	19.19	800	-0.53(-2.69%)
Oct 15, 2018	19.72	19.72	19.72	19.72	300	-0.02(-0.10%)
Oct 12, 2018	19.40	20.03	19.37	19.74	4,500	-0.01(-0.05%)
Oct 11, 2018	19.59	19.99	19.59	19.75	3,201	+0.29(+1.49%)
Oct 10, 2018	19.47	19.47	19.46	19.46	388	+0.28(+1.43%)
Oct 09, 2018	19.18	19.18	19.18	19.18	3	+0.00(+0.00%)
Oct 08, 2018	19.18	19.18	19.18	19.18	4	-0.00(-0.00%)
Oct 05, 2018	19.27	19.27	19.18	19.18	300	-0.07(-0.34%)
Oct 04, 2018	19.25	19.25	19.25	19.25	300	+0.19(+1.00%)
Oct 03, 2018	19.06	19.07	19.03	19.06	289,436	-0.12(-0.64%)
Oct 02, 2018	19.18	19.18	19.18	19.18	560	-0.02(-0.09%)
Oct 01, 2018	19.20	19.20	19.20	19.20	1,170	+0.13(+0.66%)
Sep 28, 2018		19.07	19.07	19.07	0	+0.00(+0.00%)
Sep 27, 2018		19.07	19.07	19.07	0	+0.00(+0.00%)
Sep 26, 2018	19.07	19.07	19.07	19.07	150	+0.20(+1.08%)
Sep 25, 2018		18.87	18.87	18.87	0	+0.00(+0.00%)
Sep 24, 2018	18.87			18.87	2	+0.00(+0.00%)
Sep 21, 2018		18.87	18.87	18.87	0	+0.00(+0.00%)
Sep 20, 2018	18.87	18.87	18.87	18.87	1	+0.00(+0.00%)
Sep 19, 2018	18.87			18.87	50	+0.00(+0.00%)
Sep 18, 2018	18.87			18.87	80	+0.00(+0.00%)
Sep 17, 2018	18.87	18.87	18.87	18.87	442	+0.06(+0.32%)
Sep 14, 2018		18.81	18.81	18.81	0	+0.00(+0.00%)
Sep 13, 2018	18.81	18.81	18.81	18.81	306	-0.27(-1.42%)
Sep 12, 2018	19.06	19.08	19.06	19.08	2,096	+0.09(+0.47%)
Sep 11, 2018		18.99	18.99	18.99	0	+0.00(+0.00%)
Sep 10, 2018	18.99	18.99	18.99	18.99	348	-0.02(-0.11%)
Sep 07, 2018	19.01	19.01	19.01	19.01	100	-0.00(-0.01%)
Sep 06, 2018	19.01	19.01	19.01	19.01	53	+0.00(+0.00%)
Sep 05, 2018	19.00	19.01	18.96	19.01	721	-0.09(-0.45%)
Sep 04, 2018		19.10	19.10	19.10	0	+0.00(+0.00%)
Aug 31, 2018		19.10	19.10	19.10	0	+0.04(+0.23%)
Aug 30, 2018		19.05	19.05	19.05	0	+0.00(+0.00%)
Aug 29, 2018	19.05	19.05	19.05	19.05	130	+0.42(+2.28%)
Aug 28, 2018	18.63	18.63	18.63	18.63	5	+0.00(+0.00%)
Aug 27, 2018	18.73	18.73	18.63	18.63	1,100	-0.29(-1.53%)
Aug 24, 2018	18.92	18.92	18.92	18.92	500	+0.24(+1.28%)
Aug 23, 2018		18.68	18.68	18.68	0	+0.00(+0.00%)
Aug 22, 2018	18.68	18.68	18.68	18.68	20	+0.00(+0.00%)
Aug 21, 2018		18.68	18.68	18.68	0	+0.00(+0.00%)
Aug 20, 2018	18.65	18.68	18.65	18.68	505	-0.37(-1.94%)
Aug 17, 2018	19.05	19.05	19.05	19.05	100	+0.00(+0.00%)
Aug 16, 2018	19.05	19.05	19.05	19.05	30,000	+0.00(+0.00%)
Aug 15, 2018	19.05	19.05	19.05	19.05	100	+0.33(+1.78%)
Aug 14, 2018	18.68	18.72	18.68	18.72	426	+0.04(+0.20%)
Aug 13, 2018		18.68	18.68	18.68	0	+0.00(+0.00%)
Aug 10, 2018		18.68	18.68	18.68	0	+0.00(+0.00%)
Aug 09, 2018		18.68	18.68	18.68	0	+0.00(+0.00%)
Aug 08, 2018	18.68			18.68	4	+0.00(+0.00%)
Aug 07, 2018	18.68	18.68	18.68	18.68	5,370	+0.00(+0.00%)
Aug 06, 2018	18.68	18.68	18.68	18.68	102	+0.08(+0.43%)
Aug 03, 2018	18.66	18.66	18.60	18.60	800	+0.00(+0.00%)
Aug 02, 2018	18.60	18.60	18.60	18.60	700	+0.08(+0.43%)
Aug 01, 2018		18.52	18.52	18.52	0	+0.00(+0.00%)
Jul 31, 2018		18.52	18.52	18.52	0	+0.00(+0.00%)
Jul 30, 2018	18.52	18.56	18.52	18.52	2,192	-0.05(-0.27%)
Jul 27, 2018	18.57	18.57	18.57	18.57	100	+0.00(+0.00%)
Jul 19, 2018		18.57	18.57	18.57	99	-0.11(-0.57%)
Jul 18, 2018	18.68	18.68	18.68	18.68	383	+0.30(+1.61%)
Jul 12, 2018		18.38	18.38	18.38	1	-0.34(-1.82%)
Jul 11, 2018	18.20	18.72	18.20	18.72	8,697	-0.10(-0.53%)
Jul 06, 2018		18.82	18.82	18.82	2	-0.28(-1.47%)
Jul 03, 2018		19.10	19.10	19.10	0	+0.03(+0.16%)

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.