Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2018		19.23	19.23	19.23	0	+0.12(+0.61%)
Dec 26, 2018	18.84	19.12	18.84	19.12	1,985	+0.28(+1.48%)
Dec 24, 2018	18.84	18.84	18.84	18.84	143	-0.01(-0.04%)
Dec 21, 2018	19.19	19.54	18.85	18.85	7,596	-0.27(-1.42%)
Dec 20, 2018	18.35	19.12	18.35	19.12	10,224	+0.75(+4.06%)
Dec 19, 2018	18.35	18.97	18.35	18.37	4,015	-0.37(-1.97%)
Dec 18, 2018	18.39	18.96	18.39	18.74	4,283	+0.26(+1.40%)
Dec 14, 2018		18.48	18.48	18.48	0	-0.06(-0.31%)
Dec 12, 2018		18.54	18.54	18.54	0	-0.01(-0.05%)
Dec 11, 2018	18.55	18.55	18.55	18.55	358	+0.06(+0.32%)
Dec 06, 2018		18.49	18.49	18.49	0	-0.21(-1.12%)
Dec 04, 2018	18.70	18.77	18.70	18.70	2,149	+0.21(+1.13%)
Dec 03, 2018	18.49	18.49	18.49	18.49	574	-0.15(-0.82%)
Nov 30, 2018	18.49	18.64	18.49	18.64	716	+0.35(+1.91%)
Nov 29, 2018		18.29	18.29	18.29	1	+0.00(+0.00%)
Nov 28, 2018	18.24	18.33	18.24	18.29	429	-0.30(-1.61%)
Nov 27, 2018	18.25	18.62	18.21	18.59	5,229	+0.38(+2.11%)
Nov 26, 2018	18.22	18.22	18.14	18.21	1,436	+0.03(+0.19%)
Nov 20, 2018		18.18	18.18	18.18	0	-0.24(-1.33%)
Nov 15, 2018		18.42	18.42	18.42	0	+0.11(+0.58%)
Nov 14, 2018	18.31	18.31	18.31	18.31	689	-0.20(-1.10%)
Nov 13, 2018	18.32	18.52	18.18	18.52	3,412	+0.08(+0.42%)
Nov 12, 2018	18.28	18.44	18.25	18.44	4,427	+0.27(+1.50%)
Nov 09, 2018	18.45	18.49	18.17	18.17	7,022	-0.42(-2.27%)
Nov 08, 2018	18.45	18.59	18.45	18.59	1,232	+0.04(+0.23%)
Nov 07, 2018	18.55	18.55	18.55	18.55	537	-0.09(-0.48%)
Nov 06, 2018	18.64	18.64	18.64	18.64	421	+0.15(+0.81%)
Nov 02, 2018		18.49	18.49	18.49	0	+0.02(+0.10%)
Oct 31, 2018		18.47	18.47	18.47	0	-0.09(-0.50%)
Oct 30, 2018	18.32	18.56	18.28	18.56	1,395	+0.27(+1.45%)
Oct 29, 2018	18.30	18.30	18.28	18.29	2,079	+0.01(+0.08%)
Oct 26, 2018	18.16	18.34	18.14	18.28	6,019	+0.11(+0.61%)
Oct 25, 2018	18.28	18.46	18.16	18.17	12,281	-0.07(-0.39%)
Oct 24, 2018	18.21	18.28	18.15	18.24	14,299	+0.03(+0.16%)
Oct 23, 2018	18.16	18.35	18.15	18.21	6,905	+0.06(+0.31%)
Oct 22, 2018	18.28	18.32	18.14	18.16	4,944	+0.01(+0.08%)
Oct 19, 2018	18.25	18.29	18.14	18.14	4,012	-0.10(-0.57%)
Oct 18, 2018	18.14	18.45	18.14	18.25	7,495	+0.00(+0.00%)
Oct 17, 2018	18.32	18.42	18.21	18.25	10,820	+0.07(+0.38%)
Oct 16, 2018	18.66	18.66	18.18	18.18	17,983	-0.28(-1.51%)
Oct 15, 2018	18.82	18.82	18.39	18.45	9,470	-0.36(-1.93%)
Oct 12, 2018	18.90	18.90	18.63	18.82	6,019	+0.64(+3.49%)
Oct 11, 2018	19.26	19.26	18.18	18.18	10,400	-0.94(-4.90%)
Oct 10, 2018	19.12	19.12	19.12	19.12	716	-0.08(-0.40%)
Oct 04, 2018		19.20	19.20	19.20	0	-0.03(-0.17%)
Oct 01, 2018		19.23	19.23	19.23	0	+0.25(+1.34%)
Sep 26, 2018		18.98	18.98	18.98	0	+0.06(+0.31%)
Sep 25, 2018		18.92	18.92	18.92	131	-0.00(-0.02%)
Sep 24, 2018	18.91	19.15	18.84	18.92	1,612	-0.10(-0.54%)
Sep 20, 2018		19.02	19.02	19.02	0	+0.07(+0.39%)
Sep 19, 2018	19.01	19.01	18.91	18.95	1,311	+0.00(+0.00%)
Sep 18, 2018	18.96	19.00	18.91	18.95	582	+0.02(+0.09%)
Sep 17, 2018	19.18	19.18	18.93	18.93	728	-0.25(-1.29%)
Sep 14, 2018	18.94	19.47	18.91	19.18	10,489	+0.27(+1.42%)
Sep 13, 2018	18.91	18.91	18.91	18.91	1,273	+0.22(+1.17%)
Sep 12, 2018	18.69	18.69	18.66	18.69	523	-0.19(-0.98%)
Sep 10, 2018		18.88	18.88	18.88	0	+0.20(+1.07%)
Sep 06, 2018		18.68	18.68	18.68	0	-0.01(-0.07%)
Sep 05, 2018	18.72	19.12	18.69	18.69	5,463	-0.17(-0.91%)
Aug 31, 2018		18.86	18.86	18.86	0	+0.14(+0.74%)
Aug 30, 2018	18.72	18.72	18.72	18.72	1,456	-0.06(-0.34%)
Aug 28, 2018		18.79	18.79	18.79	0	-0.09(-0.47%)
Aug 27, 2018	18.88	18.88	18.88	18.88	182	+0.19(+1.03%)
Aug 24, 2018	18.68	18.68	18.68	18.68	437	-0.05(-0.26%)
Aug 23, 2018	18.86	18.86	18.73	18.73	400	+0.09(+0.48%)
Aug 22, 2018	18.64	18.64	18.64	18.64	160	+0.02(+0.09%)
Aug 21, 2018	18.62	18.62	18.62	18.62	393	-0.19(-1.03%)
Aug 20, 2018	18.82	18.82	18.82	18.82	218	+0.06(+0.34%)
Aug 16, 2018		18.75	18.75	18.75	0	+0.15(+0.79%)
Aug 13, 2018		18.61	18.61	18.61	0	-0.09(-0.50%)
Aug 10, 2018	18.70	18.70	18.70	18.70	874	+0.11(+0.61%)
Aug 09, 2018	18.55	18.61	18.55	18.59	729	-0.12(-0.62%)
Aug 08, 2018	18.74	18.74	18.60	18.70	1,826	-0.12(-0.62%)
Aug 07, 2018	18.85	18.85	18.82	18.82	1,005	+0.05(+0.26%)
Aug 06, 2018	18.83	19.15	18.77	18.77	6,460	-0.47(-2.46%)
Aug 03, 2018	18.76	19.80	18.74	19.25	7,721	+0.00(+0.00%)
Aug 02, 2018					52	+0.00(+0.00%)
Aug 01, 2018					947	+0.00(+0.00%)
Jul 31, 2018	18.75	19.24	18.75	18.77	4,080	-0.52(-2.69%)
Jul 30, 2018	18.79	19.35	18.79	19.28	4,815	+0.43(+2.28%)
Jul 27, 2018	18.91	19.43	18.81	18.85	3,642	-0.70(-3.59%)
Jul 26, 2018	18.93	19.73	18.83	19.56	9,442	+0.35(+1.83%)
Jul 23, 2018		19.20	19.20	19.20	0	+0.64(+3.43%)
Jul 18, 2018		18.57	18.57	18.57	0	-0.93(-4.78%)
Jul 16, 2018		19.50	19.50	19.50	14	+0.75(+4.02%)
Jul 13, 2018	19.87	19.87	18.72	18.75	1,765	-1.22(-6.12%)
Jul 11, 2018		19.97	19.97	19.97	0	+0.92(+4.83%)
Jul 10, 2018	18.70	19.05	18.64	19.05	1,675	+0.41(+2.21%)
Jul 09, 2018	19.72	19.72	18.64	18.64	1,238	-0.58(-3.04%)
Jul 06, 2018	20.21	20.21	19.22	19.22	4,662	-0.27(-1.41%)
Jun 29, 2018		19.49	19.49	19.49	0	-0.09(-0.48%)
Jun 27, 2018		19.59	19.59	19.59	443	-1.02(-4.96%)
Jun 25, 2018		20.61	20.61	20.61	0	-2.05(-9.04%)
Jun 22, 2018	22.66	22.66	22.66	22.66	1,035	+3.78(+20.05%)
Jun 21, 2018	18.87	18.87	18.87	18.87	927	+0.08(+0.45%)
Jun 18, 2018		18.79	18.79	18.79	0	+0.12(+0.62%)
Jun 14, 2018		18.67	18.67	18.67	0	-0.10(-0.54%)
Jun 12, 2018		18.78	18.78	18.78	0	+0.06(+0.34%)
Jun 07, 2018		18.71	18.71	18.71	0	+0.00(+0.00%)
May 30, 2018		18.71	18.71	18.71	0	-0.04(-0.22%)
May 24, 2018		18.75	18.75	18.75	0	+0.23(+1.25%)
May 21, 2018		18.52	18.52	18.52	122	+0.14(+0.76%)
May 18, 2018	18.32	18.38	18.32	18.38	4,439	+0.00(+0.00%)
May 17, 2018	18.38	18.38	18.32	18.38	7,716	-0.15(-0.79%)
May 16, 2018	18.53	18.53	18.53	18.53	325	-0.05(-0.24%)
May 14, 2018		18.57	18.57	18.57	29	+0.11(+0.60%)
May 08, 2018		18.46	18.46	18.46	0	-0.12(-0.62%)
May 07, 2018	18.58	18.58	18.58	18.58	162	+0.13(+0.70%)
May 04, 2018	18.80	18.80	18.45	18.45	1,849	-0.17(-0.93%)
May 02, 2018		18.62	18.62	18.62	0	-0.30(-1.59%)
May 01, 2018	18.92	18.92	18.92	18.92	221	+0.28(+1.50%)
Apr 30, 2018	18.60	18.64	18.60	18.64	335	-0.45(-2.35%)
Apr 26, 2018		19.09	19.09	19.09	0	+0.00(+0.00%)
Apr 24, 2018		19.09	19.09	19.09	0	+0.38(+2.02%)
Apr 12, 2018		18.71	18.71	18.71	0	-1.19(-5.98%)
Apr 11, 2018	19.90	19.90	19.90	19.90	233	+1.19(+6.36%)
Apr 02, 2018		18.71	18.71	18.71	0	-0.44(-2.32%)
Mar 29, 2018		19.15	19.15	19.15	0	+0.69(+3.71%)
Mar 21, 2018		18.47	18.47	18.47	0	+0.25(+1.40%)
Mar 20, 2018	18.21	18.21	18.21	18.21	150	-0.71(-3.76%)
Mar 12, 2018		18.93	18.93	18.93	0	+0.60(+3.30%)
Mar 09, 2018	18.32	18.32	18.32	18.32	752	-0.29(-1.57%)
Mar 08, 2018	18.61	18.61	18.61	18.61	752	+0.07(+0.38%)
Mar 07, 2018	18.21	18.54	18.21	18.54	1,278	+0.22(+1.23%)
Mar 06, 2018	18.32	18.32	18.32	18.32	752	+0.09(+0.50%)
Feb 22, 2018		18.23	18.23	18.23	0	-0.18(-0.97%)
Feb 20, 2018		18.41	18.41	18.41	33	-0.45(-2.37%)
Feb 12, 2018		18.85	18.85	18.85	0	-0.07(-0.38%)
Feb 09, 2018	18.58	18.93	18.55	18.93	714	+0.45(+2.41%)
Feb 08, 2018	18.48	18.48	18.48	18.48	151	+0.07(+0.40%)
Feb 07, 2018	18.61	18.59	18.41	18.41	451	-0.18(-0.98%)
Feb 06, 2018	18.59	18.59	18.59	18.59	154	+0.03(+0.14%)
Feb 05, 2018	18.56	18.56	18.56	18.56	466	+0.28(+1.54%)
Feb 02, 2018	18.21	18.28	18.21	18.28	2,105	-0.00(-0.02%)
Feb 01, 2018	18.28	18.28	18.28	18.28	553	-0.04(-0.22%)
Jan 18, 2018		18.33	18.33	18.33	0	+0.02(+0.10%)
Jan 16, 2018		18.31	18.31	18.31	1	+0.09(+0.50%)
Jan 11, 2018		18.21	18.21	18.21	0	+0.00(+0.00%)
Jan 09, 2018		18.21	18.21	18.21	0	-0.04(-0.20%)
Jan 05, 2018		18.25	18.25	18.25	0	-0.20(-1.06%)

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.