Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	18.10	18.13	18.09	18.11	3,304	+0.42(+2.37%)
Oct 30, 2018	17.69	17.69	17.69	17.69	141	-0.01(-0.04%)
Oct 29, 2018	17.69	17.69	17.69	17.69	76	+0.00(+0.00%)
Oct 26, 2018	17.69	17.69	17.69	17.69	105	-0.00(-0.00%)
Oct 25, 2018	17.69			17.69	64	+0.00(+0.00%)
Oct 24, 2018	18.03	18.03	17.68	17.69	5,769	-0.73(-3.96%)
Oct 23, 2018	18.42	18.42	18.42	18.42	120	+0.00(+0.00%)
Oct 22, 2018	18.42	18.42	18.42	18.42	4	+0.00(+0.00%)
Oct 19, 2018		18.42	18.42	18.42	0	+0.00(+0.00%)
Oct 18, 2018	18.74	18.74	18.42	18.42	995	-0.45(-2.36%)
Oct 17, 2018	18.92	18.92	18.64	18.87	1,628	+0.28(+1.48%)
Oct 16, 2018	18.72	18.77	18.59	18.59	6,905	+0.23(+1.24%)
Oct 15, 2018	18.42	18.42	18.37	18.37	414	+0.31(+1.73%)
Oct 12, 2018	18.05	18.05	18.05	18.05	105	+0.00(+0.00%)
Oct 11, 2018	18.07	18.07	18.05	18.05	1,205	-0.56(-3.01%)
Oct 10, 2018	18.92	18.92	18.61	18.61	12,794	-0.83(-4.29%)
Oct 09, 2018	19.45			19.45	107	+0.00(+0.00%)
Oct 08, 2018	19.45			19.45	158	+0.00(+0.00%)
Oct 05, 2018	19.45	19.45	19.45	19.45	210	+0.00(+0.00%)
Oct 04, 2018	19.45	19.45	19.45	19.45	179	-0.08(-0.40%)
Oct 03, 2018	19.53	19.53	19.53	19.53	319	+0.04(+0.21%)
Oct 02, 2018	19.46	19.49	19.46	19.49	523	-0.07(-0.38%)
Oct 01, 2018	19.56	19.56	19.56	19.56	211	-0.02(-0.11%)
Sep 28, 2018	19.58	19.58	19.58	19.58	105	+0.00(+0.00%)
Sep 27, 2018	19.58	19.58	19.58	19.58	269	-0.03(-0.13%)
Sep 26, 2018	19.61			19.61	10	+0.00(+0.00%)
Sep 25, 2018	19.61	19.61	19.61	19.61	16	+0.00(+0.00%)
Sep 24, 2018	19.62	19.64	19.61	19.61	715	-0.03(-0.16%)
Sep 21, 2018	19.64	19.64	19.64	19.64	316	+0.00(+0.01%)
Sep 20, 2018	19.64	19.64	19.64	19.64	158	+0.10(+0.52%)
Sep 19, 2018	19.53	19.53	19.53	19.53	125	-0.09(-0.44%)
Sep 18, 2018	19.62	19.62	19.62	19.62	293	+0.10(+0.53%)
Sep 17, 2018	19.51			19.51	1	+0.00(+0.00%)
Sep 14, 2018	19.77	19.77	19.51	19.51	1,686	+0.07(+0.34%)
Sep 13, 2018	19.33	19.45	19.33	19.45	1,391	+0.14(+0.74%)
Sep 12, 2018	19.31	19.31	19.31	19.31	18	+0.00(+0.00%)
Sep 11, 2018	19.23	19.31	19.23	19.31	367	+0.07(+0.35%)
Sep 10, 2018	19.24			19.24	104	+0.00(+0.00%)
Sep 07, 2018	19.22	19.24	19.19	19.24	2,002	-0.01(-0.05%)
Sep 06, 2018	19.25	19.25	19.25	19.25	14	+0.00(+0.00%)
Sep 05, 2018	19.19	19.28	19.19	19.25	9,389	-0.02(-0.10%)
Sep 04, 2018	19.60	19.60	19.26	19.27	514	-0.09(-0.46%)
Aug 31, 2018		19.36	19.36	19.36	0	-0.02(-0.12%)
Aug 30, 2018	19.37	19.38	19.37	19.38	210	-0.11(-0.58%)
Aug 29, 2018	19.72	19.72	19.41	19.50	3,858	+0.09(+0.46%)
Aug 28, 2018	19.41	19.41	19.41	19.41	216	+0.14(+0.73%)
Aug 27, 2018	19.27			19.27	100	-0.00(-0.01%)
Aug 24, 2018	19.26	19.28	19.26	19.27	1,159	+0.06(+0.30%)
Aug 23, 2018	19.21	19.21	19.21	19.21	31	+0.00(+0.00%)
Aug 22, 2018	19.16	19.23	19.16	19.21	22,925	+0.20(+1.07%)
Aug 21, 2018	19.01	19.01	19.01	19.01	10	+0.00(+0.00%)
Aug 20, 2018		19.01	19.01	19.01	0	+0.00(+0.00%)
Aug 17, 2018	19.01	19.01	19.01	19.01	105	+0.00(+0.00%)
Aug 16, 2018	19.00	19.01	19.00	19.01	1,814	+0.08(+0.43%)
Aug 15, 2018	18.93			18.93	2	+0.00(+0.00%)
Aug 14, 2018	18.88	18.93	18.88	18.93	356	+0.23(+1.22%)
Aug 13, 2018	18.70	18.70	18.70	18.70	53	+0.00(+0.00%)
Aug 10, 2018	18.70	18.70	18.70	18.70	105	-0.00(-0.00%)
Aug 09, 2018		18.70	18.70	18.70	0	+0.00(+0.00%)
Aug 08, 2018		18.70	18.70	18.70	0	+0.00(+0.00%)
Aug 07, 2018		18.70	18.70	18.70	0	+0.00(+0.00%)
Aug 06, 2018	18.70			18.70	1	+0.00(+0.00%)
Aug 03, 2018	18.70	18.70	18.70	18.70	105	-0.00(-0.00%)
Aug 02, 2018	18.69	18.71	18.59	18.70	3,598	+0.02(+0.10%)
Aug 01, 2018	18.68	18.68	18.68	18.68	11,068	-0.09(-0.50%)
Jul 31, 2018	18.77	18.77	18.77	18.77	12	+0.00(+0.00%)
Jul 30, 2018		18.77	18.77	18.77	0	-0.00(-0.01%)
Jul 27, 2018	18.77	18.77	18.77	18.77	948	-0.15(-0.80%)
Jul 26, 2018	18.93	18.93	18.93	18.93	325	+0.29(+1.57%)
Jul 20, 2018		18.63	18.63	18.63	0	-0.14(-0.75%)
Jul 17, 2018		18.77	18.77	18.77	0	-0.07(-0.35%)
Jul 16, 2018	18.84	18.84	18.84	18.84	208	+0.24(+1.27%)
Jul 10, 2018		18.60	18.60	18.60	0	+0.00(+0.00%)
Jul 06, 2018		18.60	18.60	18.60	14	+0.36(+1.98%)
Jul 05, 2018	18.21	18.26	18.21	18.24	319	-0.01(-0.05%)
Jul 03, 2018		18.25	18.25	18.25	0	+0.18(+0.99%)
Jun 28, 2018		18.07	18.07	18.07	1	-0.50(-2.70%)
Jun 18, 2018		18.58	18.58	18.58	27	-0.09(-0.51%)
Jun 13, 2018		18.67	18.67	18.67	0	+0.06(+0.31%)
Jun 12, 2018	18.61	18.61	18.61	18.61	197	+0.17(+0.89%)
Jun 06, 2018		18.45	18.45	18.45	10	+0.30(+1.66%)
Jun 01, 2018		18.15	18.15	18.15	10	+0.27(+1.50%)
May 29, 2018		17.88	17.88	17.88	21	-0.28(-1.54%)
May 22, 2018		18.16	18.16	18.16	0	+0.09(+0.52%)
May 18, 2018		18.06	18.06	18.06	27	-0.04(-0.21%)
May 17, 2018	18.10	18.10	18.10	18.10	2,080	-0.03(-0.16%)
May 16, 2018	18.11	18.13	18.11	18.13	7,130	-0.03(-0.15%)
May 11, 2018		18.16	18.16	18.16	2	+0.30(+1.69%)
May 08, 2018		17.86	17.86	17.86	5	+0.18(+1.04%)
May 03, 2018		17.67	17.67	17.67	35	-0.12(-0.65%)
May 01, 2018		17.79	17.79	17.79	1	-0.28(-1.57%)
Apr 30, 2018	18.07	18.07	17.47	18.07	1,061	+0.25(+1.38%)
Apr 26, 2018		17.83	17.83	17.83	3	-0.07(-0.37%)
Apr 23, 2018		17.89	17.89	17.89	10	-0.09(-0.53%)
Apr 19, 2018		17.99	17.99	17.99	0	-0.19(-1.07%)
Apr 17, 2018		18.18	18.18	18.18	34	+0.19(+1.03%)
Apr 16, 2018	17.98	18.00	17.98	18.00	661	+0.22(+1.22%)
Apr 13, 2018	17.78	17.78	17.78	17.78	199	-0.15(-0.82%)
Apr 12, 2018	17.89	17.93	17.89	17.93	1,011	+0.09(+0.51%)
Apr 11, 2018	17.84	17.84	17.84	17.84	105	-0.06(-0.32%)
Apr 10, 2018	17.89	17.89	17.89	17.89	493	+0.27(+1.56%)
Apr 06, 2018		17.62	17.62	17.62	91	+0.17(+0.98%)
Apr 03, 2018		17.45	17.45	17.45	0	+0.12(+0.67%)
Apr 02, 2018	18.02	18.02	17.10	17.33	3,609	-0.41(-2.31%)
Mar 29, 2018		17.74	17.74	17.74	0	+0.00(+0.00%)
Mar 27, 2018		17.74	17.74	17.74	10	-0.01(-0.08%)
Mar 26, 2018	17.75	17.75	17.75	17.75	170	+0.19(+1.11%)
Mar 23, 2018	17.71	17.71	17.56	17.56	453	-0.58(-3.19%)
Mar 22, 2018	18.14	18.14	18.14	18.14	226	-0.20(-1.09%)
Mar 20, 2018		18.34	18.34	18.34	37	-0.04(-0.23%)
Mar 19, 2018	18.38	18.38	18.38	18.38	303	-0.14(-0.74%)
Mar 16, 2018	18.52	18.52	18.52	18.52	107	+0.05(+0.26%)
Mar 14, 2018		18.47	18.47	18.47	0	-0.11(-0.61%)
Mar 12, 2018		18.59	18.59	18.59	140	+0.08(+0.44%)
Mar 09, 2018	18.50	18.50	18.50	18.50	354	+0.24(+1.30%)
Mar 08, 2018	18.36	18.36	18.27	18.27	644	+0.05(+0.29%)
Mar 06, 2018	18.17	18.22	18.17	18.22	1,990	+0.11(+0.63%)
Mar 05, 2018	18.10	18.10	18.10	18.10	219	+0.22(+1.25%)
Mar 02, 2018	17.88	17.88	17.88	17.88	176	-0.02(-0.13%)
Mar 01, 2018	17.89	17.90	17.89	17.90	1,149	-0.42(-2.28%)
Feb 27, 2018		18.32	18.32	18.32	54	-0.08(-0.41%)
Feb 26, 2018	18.40	18.40	18.40	18.40	105	+0.37(+2.05%)
Feb 22, 2018		18.03	18.03	18.03	10	-0.12(-0.68%)
Feb 21, 2018	18.16	18.16	18.15	18.15	2,752	-0.01(-0.05%)
Feb 20, 2018	18.15	18.16	18.15	18.16	1,175	-0.09(-0.47%)
Feb 16, 2018		18.24	18.24	18.24	0	+0.20(+1.10%)
Feb 14, 2018		18.04	18.04	18.04	51	+0.26(+1.44%)
Feb 13, 2018	17.79	17.79	17.79	17.79	341	+0.10(+0.59%)
Feb 12, 2018	17.63	17.68	17.63	17.68	1,326	+0.06(+0.32%)
Feb 09, 2018	17.63	17.63	17.63	17.63	343	-0.22(-1.23%)
Feb 08, 2018	17.85	17.85	17.85	17.85	236	-0.21(-1.17%)
Feb 07, 2018	18.21	18.21	18.06	18.06	809	+0.35(+1.98%)
Feb 05, 2018		17.71	17.71	17.71	57	-1.15(-6.11%)
Feb 01, 2018		18.86	18.86	18.86	46	+0.03(+0.18%)
Jan 31, 2018	18.82	18.83	18.77	18.83	741	-0.01(-0.08%)
Jan 30, 2018	18.76	18.84	18.76	18.84	580	-0.48(-2.50%)
Jan 29, 2018	19.32	19.32	19.32	19.32	221	+0.45(+2.36%)
Jan 25, 2018		18.88	18.88	18.88	33	+0.18(+0.96%)
Jan 22, 2018		18.70	18.70	18.70	55	+0.00(+0.03%)
Jan 19, 2018	18.69	18.69	18.69	18.69	384	+0.04(+0.23%)
Jan 18, 2018	18.61	18.65	18.61	18.65	730	+0.02(+0.13%)
Jan 17, 2018	18.59	18.63	18.59	18.63	812	+0.15(+0.79%)
Jan 16, 2018	18.48	18.48	18.48	18.48	373	+0.01(+0.07%)
Jan 12, 2018		18.47	18.47	18.47	0	+0.10(+0.57%)
Jan 11, 2018	18.39	18.39	18.33	18.36	775	+0.20(+1.08%)
Jan 10, 2018	18.23	18.23	18.17	18.17	1,751	+0.00(+0.03%)
Jan 05, 2018		18.16	18.16	18.16	64	+0.05(+0.26%)
Jan 04, 2018	18.12	18.12	18.12	18.12	151	+0.13(+0.74%)
Jan 03, 2018	17.97	17.98	17.97	17.98	847	+0.06(+0.33%)
Jan 02, 2018	17.84	17.92	17.84	17.92	3,815	+0.15(+0.86%)
Dec 28, 2017		17.77	17.77	17.77	0	+0.20(+1.13%)
Dec 27, 2017	17.57	17.57	17.57	17.57	170	-0.22(-1.23%)
Dec 26, 2017	17.66	17.85	17.66	17.79	4,565	-0.10(-0.58%)
Dec 21, 2017		17.89	17.89	17.89	6	+0.01(+0.05%)
Dec 20, 2017	17.91	17.91	17.88	17.88	5,474	-0.02(-0.11%)
Dec 19, 2017	17.98	17.98	17.89	17.90	1,246	-0.04(-0.21%)
Dec 15, 2017		17.94	17.94	17.94	1	+0.13(+0.73%)
Dec 14, 2017	17.91	17.91	17.80	17.81	8,985	-0.06(-0.32%)
Dec 13, 2017	17.87	17.87	17.87	17.87	115	-0.01(-0.07%)
Dec 12, 2017	17.86	17.88	17.86	17.88	1,244	+0.18(+0.99%)
Dec 04, 2017		17.70	17.70	17.70	5	+0.15(+0.86%)
Dec 01, 2017	17.64	17.64	17.64	17.55	511	-0.20(-1.12%)
Nov 30, 2017	17.67	17.75	17.67	17.75	469	+0.07(+0.42%)
Nov 29, 2017	17.63	17.68	17.63	17.68	457	+0.02(+0.13%)
Nov 28, 2017	17.64	17.65	17.50	17.65	507	+0.18(+1.02%)
Nov 27, 2017	17.66	17.66	17.48	17.48	1,176	-0.14(-0.81%)
Nov 24, 2017	17.62	17.62	17.62	17.62	316	+0.10(+0.60%)
Nov 22, 2017	17.47	17.51	17.47	17.51	1,509	+0.32(+1.88%)
Nov 21, 2017	17.19	17.19	17.19	17.19	199	-0.19(-1.12%)
Nov 20, 2017	17.38	17.39	17.38	17.38	875	+0.01(+0.08%)
Nov 16, 2017		17.37	17.37	17.37	15	+0.14(+0.83%)
Nov 15, 2017	17.23	17.23	17.23	17.23	1,011	-0.03(-0.17%)
Nov 14, 2017	17.26	17.29	17.26	17.26	876	-0.00(-0.00%)
Nov 13, 2017	17.26	17.26	17.26	17.26	5,337	+0.01(+0.08%)
Nov 10, 2017	17.25	17.25	17.24	17.24	747	+0.02(+0.09%)
Nov 09, 2017	17.29	17.30	17.21	17.23	2,002	-0.13(-0.74%)
Nov 08, 2017	17.31	17.38	17.31	17.36	3,029	+0.10(+0.58%)
Nov 07, 2017	17.53	17.53	17.26	17.26	879	-0.08(-0.44%)
Nov 06, 2017	17.53	17.53	17.27	17.33	2,809	+0.00(+0.00%)

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.