Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	21.49	21.58	21.42	21.58	4,885	+0.10(+0.44%)
Apr 29, 2019	21.50	21.54	21.48	21.48	4,046	+0.01(+0.03%)
Apr 26, 2019	21.45	21.49	21.40	21.48	4,500	+0.09(+0.43%)
Apr 25, 2019	21.28	21.42	21.28	21.38	12,536	-0.05(-0.25%)
Apr 24, 2019	21.46	21.49	21.44	21.44	2,202	-0.01(-0.06%)
Apr 23, 2019	21.36	21.46	21.36	21.45	8,830	+0.21(+1.00%)
Apr 22, 2019	21.24	21.24	21.18	21.24	3,686	+0.01(+0.03%)
Apr 18, 2019	21.18	21.29	21.15	21.23	15,600	+0.03(+0.14%)
Apr 17, 2019	21.29	21.29	21.18	21.20	2,215	-0.14(-0.65%)
Apr 16, 2019	21.45	21.45	21.34	21.34	9,083	-0.10(-0.45%)
Apr 15, 2019	21.44	21.46	21.42	21.43	2,028	-0.02(-0.08%)
Apr 12, 2019	21.40	21.48	21.40	21.45	3,400	+0.17(+0.79%)
Apr 11, 2019	21.27	21.31	21.21	21.29	5,591	+0.02(+0.11%)
Apr 10, 2019	21.24	21.27	21.22	21.26	5,238	+0.14(+0.65%)
Apr 09, 2019	21.18	21.20	21.13	21.13	1,911	-0.13(-0.61%)
Apr 08, 2019	21.25	21.26	21.19	21.26	5,517	+0.01(+0.03%)
Apr 05, 2019	21.22	21.26	21.22	21.25	4,300	+0.15(+0.71%)
Apr 04, 2019	21.11	21.11	20.99	21.10	3,107	-0.05(-0.22%)
Apr 03, 2019	21.25	21.25	21.15	21.15	3,650	+0.05(+0.25%)
Apr 02, 2019	21.06	21.10	21.02	21.10	6,092	+0.04(+0.17%)
Apr 01, 2019	20.96	21.06	20.96	21.06	1,459	+0.20(+0.95%)
Mar 29, 2019	20.84	20.89	20.76	20.86	8,500	+0.17(+0.84%)
Mar 28, 2019	20.70	20.70	20.56	20.69	1,620	+0.11(+0.52%)
Mar 27, 2019	20.62	20.62	20.48	20.58	4,709	-0.09(-0.42%)
Mar 26, 2019	20.67	20.71	20.58	20.67	7,175	+0.15(+0.71%)
Mar 25, 2019	20.51	20.52	20.51	20.52	706	-0.01(-0.05%)
Mar 22, 2019	20.56	20.62	20.53	20.53	6,200	-0.35(-1.66%)
Mar 21, 2019	20.77	20.88	20.77	20.88	300	+0.27(+1.31%)
Mar 20, 2019	20.59	20.63	20.55	20.61	3,495	-0.03(-0.16%)
Mar 19, 2019	20.72	20.79	20.65	20.65	2,992	-0.00(-0.02%)
Mar 18, 2019	20.71	20.71	20.57	20.65	3,837	+0.02(+0.10%)
Mar 15, 2019	20.62	20.68	20.62	20.63	1,700	+0.06(+0.29%)
Mar 14, 2019	20.53	20.57	20.53	20.57	1,407	+0.05(+0.23%)
Mar 13, 2019	20.54	20.55	20.52	20.52	1,534	+0.13(+0.66%)
Mar 12, 2019	20.42	20.42	20.39	20.39	279	+0.05(+0.27%)
Mar 11, 2019	20.04	20.34	20.04	20.34	3,762	+0.29(+1.46%)
Mar 08, 2019	19.91	20.04	19.91	20.04	2,300	-0.03(-0.13%)
Mar 07, 2019	20.13	20.13	20.07	20.07	2,467	-0.15(-0.72%)
Mar 06, 2019	20.37	20.37	20.21	20.21	7,605	-0.18(-0.90%)
Mar 05, 2019	20.40	20.46	20.38	20.40	2,864	-0.02(-0.08%)
Mar 04, 2019	20.54	20.54	20.29	20.41	4,661	-0.17(-0.81%)
Mar 01, 2019	20.54	20.58	20.51	20.58	4,000	+0.17(+0.83%)
Feb 28, 2019	20.39	20.48	20.39	20.41	12,363	-0.00(-0.02%)
Feb 27, 2019	20.36	20.45	20.29	20.41	2,848	+0.02(+0.09%)
Feb 26, 2019	20.42	20.46	20.40	20.40	4,483	-0.03(-0.15%)
Feb 25, 2019	20.52	20.53	20.43	20.43	2,027	+0.05(+0.23%)
Feb 22, 2019	20.36	20.38	20.36	20.38	400	+0.16(+0.78%)
Feb 21, 2019	20.21	20.25	20.19	20.22	1,585	-0.07(-0.36%)
Feb 20, 2019	20.31	20.32	20.27	20.30	11,971	+0.02(+0.10%)
Feb 19, 2019	20.31	20.32	20.28	20.28	3,755	+0.04(+0.17%)
Feb 15, 2019	20.19	20.24	20.19	20.24	1,000	+0.15(+0.75%)
Feb 14, 2019	20.01	20.13	20.01	20.09	5,960	-0.02(-0.10%)
Feb 13, 2019	20.15	20.15	20.10	20.11	9,266	+0.09(+0.45%)
Feb 12, 2019	19.95	20.05	19.95	20.02	2,136	+0.20(+1.03%)
Feb 11, 2019	19.77	19.83	19.76	19.82	4,304	+0.07(+0.33%)
Feb 08, 2019	19.60	19.75	19.60	19.75	1,600	+0.11(+0.54%)
Feb 07, 2019	19.73	19.73	19.53	19.64	9,165	-0.12(-0.62%)
Feb 06, 2019	19.79	19.82	19.72	19.77	17,203	-0.01(-0.07%)
Feb 05, 2019	19.75	19.78	19.69	19.78	231,772	+0.17(+0.85%)
Feb 04, 2019	19.53	19.62	19.53	19.61	2,155	+0.13(+0.64%)
Feb 01, 2019	19.46	19.55	19.43	19.49	27,400	+0.06(+0.28%)
Jan 31, 2019	19.42	19.43	19.36	19.43	1,519	+0.22(+1.17%)
Jan 30, 2019	19.08	19.21	19.06	19.21	3,057	+0.29(+1.55%)
Jan 29, 2019	18.84	18.94	18.81	18.92	3,290	-0.05(-0.27%)
Jan 28, 2019	18.96	18.97	18.94	18.97	545	-0.13(-0.70%)
Jan 25, 2019	19.16	19.16	19.10	19.10	2,900	+0.18(+0.95%)
Jan 24, 2019	18.90	18.96	18.86	18.92	2,162	+0.07(+0.39%)
Jan 23, 2019	18.75	18.85	18.73	18.85	8,188	+0.09(+0.46%)
Jan 22, 2019	18.92	18.96	18.75	18.76	5,993	-0.26(-1.36%)
Jan 18, 2019	18.90	19.06	18.90	19.02	5,100	+0.27(+1.43%)
Jan 17, 2019	18.71	18.75	18.71	18.75	1,046	+0.15(+0.78%)
Jan 16, 2019	18.51	18.66	18.51	18.61	2,001	+0.03(+0.14%)
Jan 15, 2019	18.52	18.60	18.51	18.58	8,521	+0.22(+1.20%)
Jan 14, 2019	18.39	18.39	18.36	18.36	371	-0.11(-0.62%)
Jan 11, 2019	18.43	18.48	18.43	18.48	1,100	-0.01(-0.05%)
Jan 10, 2019	18.39	18.48	18.33	18.48	11,211	+0.14(+0.78%)
Jan 09, 2019	18.35	18.42	18.34	18.34	1,462	+0.06(+0.34%)
Jan 08, 2019	18.19	18.28	18.09	18.28	52,925	+0.20(+1.12%)
Jan 07, 2019	17.98	18.16	17.98	18.08	10,713	+0.18(+0.99%)
Jan 04, 2019	17.71	17.92	17.71	17.90	27,300	+0.49(+2.81%)
Jan 03, 2019	17.49	17.51	17.41	17.41	41,209	-0.24(-1.34%)
Jan 02, 2019	17.59	17.74	17.59	17.65	7,548	+0.06(+0.33%)
Dec 31, 2018	17.61	17.61	17.46	17.59	32,600	+0.07(+0.40%)
Dec 28, 2018	17.67	17.76	17.49	17.52	15,700	+0.02(+0.13%)
Dec 27, 2018	17.08	17.50	17.02	17.50	2,711	+0.12(+0.70%)
Dec 26, 2018	16.71	17.38	16.64	17.38	5,346	+0.64(+3.80%)
Dec 24, 2018	16.85	16.85	16.74	16.74	300	-0.41(-2.39%)
Dec 21, 2018	17.69	17.69	17.15	17.15	6,800	-0.26(-1.48%)
Dec 20, 2018	17.68	17.68	17.41	17.41	2,398	-0.32(-1.82%)
Dec 19, 2018	18.12	18.17	17.73	17.73	2,878	-0.24(-1.35%)
Dec 18, 2018	18.17	18.17	17.87	17.97	6,154	-0.05(-0.27%)
Dec 17, 2018	18.18	18.21	18.00	18.02	19,521	-0.43(-2.33%)
Dec 14, 2018	18.62	18.62	18.45	18.45	6,800	-0.29(-1.53%)
Dec 13, 2018	18.81	18.81	18.67	18.74	1,644	-0.04(-0.23%)
Dec 12, 2018	18.90	18.93	18.78	18.78	3,992	+0.12(+0.66%)
Dec 11, 2018	18.89	18.89	18.65	18.66	998	-0.01(-0.08%)
Dec 10, 2018	18.57	18.67	18.55	18.67	1,628	-0.05(-0.26%)
Dec 07, 2018	19.10	19.10	18.64	18.72	11,300	-0.15(-0.79%)
Dec 06, 2018	18.68	18.87	18.68	18.87	1,580	-0.27(-1.42%)
Dec 04, 2018	19.59	19.59	19.14	19.14	3,800	-0.53(-2.69%)
Dec 03, 2018	19.69	19.69	19.59	19.67	3,075	+0.17(+0.87%)
Nov 30, 2018	19.42	19.50	19.38	19.50	3,600	-0.03(-0.15%)
Nov 29, 2018	19.41	19.53	19.39	19.53	6,649	+0.09(+0.45%)
Nov 28, 2018	19.19	19.45	19.16	19.44	1,214	+0.26(+1.37%)
Nov 27, 2018	19.14	19.20	19.11	19.18	2,532	-0.02(-0.10%)
Nov 26, 2018	19.18	19.20	19.14	19.20	924	+0.26(+1.37%)
Nov 23, 2018	18.91	19.02	18.91	18.94	2,500	-0.06(-0.32%)
Nov 21, 2018		19.00	19.00	19.00	0	+0.10(+0.53%)
Nov 20, 2018	18.96	19.03	18.90	18.90	4,724	-0.23(-1.20%)
Nov 19, 2018	19.14	19.17	19.13	19.13	23,359	-0.24(-1.24%)
Nov 16, 2018	19.18	19.39	19.18	19.37	7,900	+0.22(+1.15%)
Nov 15, 2018	19.04	19.15	18.94	19.15	7,206	+0.09(+0.48%)
Nov 14, 2018	19.20	19.25	19.06	19.06	3,346	-0.20(-1.02%)
Nov 13, 2018	19.32	19.45	19.23	19.26	5,336	-0.16(-0.84%)
Nov 12, 2018	19.42	19.42	19.42	19.42	158	-0.01(-0.05%)
Nov 09, 2018	19.47	19.47	19.41	19.43	1,700	-0.17(-0.87%)
Nov 08, 2018	19.60	19.64	19.60	19.60	481	+0.04(+0.21%)
Nov 07, 2018	19.56	19.56	19.56	19.56	472	+0.16(+0.82%)
Nov 06, 2018	19.40	19.43	19.40	19.40	4,861	+0.12(+0.62%)
Nov 05, 2018	19.15	19.31	19.15	19.28	4,054	+0.09(+0.47%)
Nov 02, 2018	19.39	19.39	19.17	19.19	3,100	-0.03(-0.16%)
Nov 01, 2018	19.23	19.23	19.22	19.22	1,334	+0.06(+0.31%)
Oct 31, 2018	19.18	19.18	19.16	19.16	1,084	+0.35(+1.86%)
Oct 30, 2018	18.74	18.83	18.68	18.81	18,102	+0.37(+2.01%)
Oct 29, 2018	18.88	18.88	18.44	18.44	24,275	-0.32(-1.71%)
Oct 26, 2018	18.64	18.80	18.54	18.76	5,600	-0.20(-1.05%)
Oct 25, 2018	18.81	19.03	18.79	18.96	10,083	+0.01(+0.05%)
Oct 24, 2018	19.25	19.25	18.95	18.95	62,500	-0.36(-1.86%)
Oct 23, 2018	19.01	19.31	19.01	19.31	25,137	-0.14(-0.71%)
Oct 22, 2018	19.49	19.49	19.35	19.45	3,580	+0.09(+0.46%)
Oct 19, 2018	19.64	19.64	19.36	19.36	4,100	-0.05(-0.26%)
Oct 18, 2018	19.55	19.55	19.41	19.41	5,487	-0.31(-1.57%)
Oct 17, 2018	19.66	19.72	19.65	19.72	24,904	+0.01(+0.06%)
Oct 16, 2018	19.61	19.72	19.61	19.71	2,085	+0.36(+1.86%)
Oct 15, 2018	19.33	19.35	19.30	19.35	2,651	+0.03(+0.16%)
Oct 12, 2018	19.41	19.41	19.12	19.32	14,500	+0.27(+1.42%)
Oct 11, 2018	19.28	19.34	18.94	19.05	23,621	-0.54(-2.78%)
Oct 10, 2018	19.95	19.95	19.59	19.59	4,712	-0.63(-3.10%)
Oct 09, 2018	20.22	20.22	20.22	20.22	381	+0.13(+0.65%)
Oct 08, 2018	20.08	20.09	20.08	20.09	1,407	-0.21(-1.03%)
Oct 05, 2018	20.42	20.42	20.30	20.30	2,700	-0.07(-0.37%)
Oct 04, 2018	20.50	20.50	20.37	20.37	4,663	-0.32(-1.57%)
Oct 03, 2018	20.79	20.81	20.70	20.70	3,745	-0.07(-0.34%)
Oct 02, 2018	20.74	20.81	20.74	20.77	4,966	-0.03(-0.14%)
Oct 01, 2018	20.87	20.87	20.79	20.80	11,981	+0.05(+0.24%)
Sep 28, 2018	20.74	20.75	20.74	20.75	200	+0.05(+0.24%)
Sep 27, 2018	20.76	20.76	20.70	20.70	3,420	-0.05(-0.26%)
Sep 26, 2018	20.73	20.78	20.72	20.75	19,677	-0.01(-0.03%)
Sep 25, 2018	20.74	20.76	20.74	20.76	1,936	+0.01(+0.05%)
Sep 24, 2018	20.69	20.75	20.69	20.75	763	-0.13(-0.63%)
Sep 21, 2018	20.85	20.88	20.85	20.88	1,400	+0.03(+0.14%)
Sep 20, 2018	20.76	20.85	20.76	20.85	8,060	+0.11(+0.54%)
Sep 19, 2018	20.77	20.77	20.73	20.74	12,371	-0.02(-0.12%)
Sep 18, 2018	20.76	20.76	20.76	20.76	1,312	-0.11(-0.51%)
Sep 17, 2018	20.87	20.87	20.87	20.87	79	+0.07(+0.36%)
Sep 14, 2018	20.81	20.81	20.75	20.80	25,000	-0.01(-0.07%)
Sep 13, 2018	20.82	20.83	20.81	20.81	4,046	+0.07(+0.34%)
Sep 12, 2018	20.66	20.74	20.66	20.74	1,365	+0.05(+0.23%)
Sep 11, 2018	20.70	20.70	20.69	20.69	1,522	+0.01(+0.06%)
Sep 10, 2018	20.68	20.68	20.62	20.68	6,375	+0.10(+0.49%)
Sep 07, 2018	20.64	20.65	20.52	20.58	6,900	-0.04(-0.20%)
Sep 06, 2018	20.62	20.62	20.62	20.62	491	-0.04(-0.17%)
Sep 05, 2018	20.62	20.68	20.62	20.66	3,520	-0.08(-0.40%)
Sep 04, 2018	20.74	20.74	20.74	20.74	96	+0.00(+0.00%)
Aug 31, 2018		20.74	20.74	20.74	0	+0.00(+0.00%)
Aug 30, 2018	20.80	20.82	20.74	20.74	4,941	-0.07(-0.34%)
Aug 29, 2018	20.79	20.81	20.77	20.81	3,451	+0.12(+0.58%)
Aug 28, 2018	20.66	20.69	20.66	20.69	1,030	+0.05(+0.24%)
Aug 27, 2018	20.61	20.64	20.61	20.64	173,697	+0.09(+0.44%)
Aug 24, 2018	20.53	20.55	20.51	20.55	16,400	+0.18(+0.88%)
Aug 23, 2018	20.40	20.45	20.35	20.37	2,184	-0.02(-0.09%)
Aug 22, 2018	20.42	20.42	20.37	20.39	17,732	-0.03(-0.15%)
Aug 21, 2018	20.44	20.44	20.42	20.42	2,952	+0.12(+0.61%)
Aug 20, 2018	20.30	20.30	20.30	20.30	150	-0.00(-0.02%)
Aug 17, 2018	20.25	20.30	20.25	20.30	4,500	+0.00(+0.00%)
Aug 16, 2018	20.30	20.31	20.28	20.30	2,094	+0.21(+1.04%)
Aug 15, 2018	20.06	20.11	20.06	20.09	3,643	-0.14(-0.67%)
Aug 14, 2018	20.23	20.23	20.23	20.23	219	+0.09(+0.46%)
Aug 13, 2018	20.09	20.13	20.09	20.13	7,370	-0.08(-0.38%)
Aug 10, 2018	20.20	20.21	20.20	20.21	500	-0.07(-0.33%)
Aug 09, 2018	20.28	20.28	20.28	20.28	184	+0.02(+0.08%)
Aug 08, 2018	20.23	20.26	20.21	20.26	2,380	-0.05(-0.25%)
Aug 07, 2018	20.28	20.31	20.26	20.31	4,817	+0.07(+0.35%)
Aug 06, 2018	20.18	20.28	20.18	20.24	4,638	+0.09(+0.45%)
Aug 03, 2018	20.13	20.16	20.12	20.15	5,900	+0.04(+0.19%)
Aug 02, 2018	19.97	20.11	19.97	20.11	1,099	+0.18(+0.91%)
Aug 01, 2018	19.97	19.97	19.91	19.93	154,390	-0.12(-0.59%)
Jul 31, 2018	20.04	20.06	20.01	20.05	5,850	+0.14(+0.69%)
Jul 30, 2018	19.87	19.91	19.86	19.91	858,454	-0.13(-0.65%)
Jul 27, 2018	20.24	20.24	20.04	20.04	325,437	-0.29(-1.43%)

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.