Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	20.69	20.71	20.67	20.69	95,917	+0.01(+0.04%)
Apr 29, 2019	20.69	20.70	20.65	20.69	396,482	+0.01(+0.04%)
Apr 26, 2019	20.69	20.69	20.65	20.68	54,463	+0.02(+0.08%)
Apr 25, 2019	20.65	20.67	20.61	20.66	93,364	+0.02(+0.08%)
Apr 24, 2019	20.65	20.67	20.64	20.65	38,542	-0.02(-0.08%)
Apr 23, 2019	20.65	20.66	20.59	20.66	94,319	+0.05(+0.23%)
Apr 22, 2019	20.65	20.65	20.59	20.61	113,926	+0.06(+0.29%)
Apr 18, 2019	20.59	20.59	20.49	20.56	111,397	+0.00(+0.00%)
Apr 17, 2019	20.60	20.60	20.51	20.56	107,246	-0.03(-0.15%)
Apr 16, 2019	20.59	20.59	20.54	20.59	74,194	+0.01(+0.04%)
Apr 15, 2019	20.59	20.60	20.56	20.58	218,812	+0.00(+0.00%)
Apr 12, 2019	20.59	20.59	20.52	20.58	70,738	+0.01(+0.04%)
Apr 11, 2019	20.58	20.58	20.50	20.57	84,161	+0.04(+0.19%)
Apr 10, 2019	20.52	20.53	20.45	20.53	53,695	+0.05(+0.26%)
Apr 09, 2019	20.50	20.51	20.47	20.48	172,671	+0.02(+0.12%)
Apr 08, 2019	20.45	20.51	20.45	20.45	122,896	-0.03(-0.15%)
Apr 05, 2019	20.49	20.51	20.41	20.49	56,845	+0.06(+0.31%)
Apr 04, 2019	20.44	20.48	20.40	20.42	80,783	+0.01(+0.04%)
Apr 03, 2019	20.46	20.47	20.38	20.41	119,078	-0.04(-0.19%)
Apr 02, 2019	20.45	20.45	20.37	20.45	120,818	+0.01(+0.04%)
Apr 01, 2019	20.42	20.46	20.39	20.45	59,829	+0.02(+0.12%)
Mar 29, 2019	20.40	20.44	20.36	20.42	118,407	+0.04(+0.19%)
Mar 28, 2019	20.37	20.38	20.33	20.38	74,720	+0.02(+0.08%)
Mar 27, 2019	20.38	20.39	20.29	20.37	68,631	+0.01(+0.04%)
Mar 26, 2019	20.36	20.39	20.33	20.36	104,145	+0.01(+0.06%)
Mar 25, 2019	20.30	20.35	20.29	20.35	122,360	+0.03(+0.17%)
Mar 22, 2019	20.37	20.37	20.28	20.31	49,963	-0.08(-0.38%)
Mar 21, 2019	20.37	20.41	20.34	20.39	96,571	+0.00(+0.00%)
Mar 20, 2019	20.31	20.41	20.27	20.39	119,451	+0.10(+0.50%)
Mar 19, 2019	20.34	20.36	20.29	20.29	78,563	-0.05(-0.27%)
Mar 18, 2019	20.30	20.34	20.28	20.34	50,995	+0.17(+0.86%)
Mar 15, 2019	20.22	20.25	20.17	20.17	81,304	-0.03(-0.15%)
Mar 14, 2019	20.19	20.20	20.16	20.20	63,201	+0.02(+0.07%)
Mar 13, 2019	20.18	20.21	20.16	20.19	50,569	+0.04(+0.19%)
Mar 12, 2019	20.12	20.17	20.09	20.15	185,223	+0.01(+0.04%)
Mar 11, 2019	20.09	20.15	20.09	20.14	57,517	+0.07(+0.34%)
Mar 08, 2019	20.08	20.10	20.02	20.07	59,177	-0.03(-0.14%)
Mar 07, 2019	20.16	20.16	20.08	20.10	97,313	-0.01(-0.05%)
Mar 06, 2019	20.15	20.18	20.09	20.11	169,861	-0.10(-0.48%)
Mar 05, 2019	20.21	20.22	20.18	20.21	45,722	-0.00(-0.02%)
Mar 04, 2019	20.22	20.25	20.16	20.21	131,937	+0.02(+0.08%)
Mar 01, 2019	20.21	20.23	20.19	20.19	61,750	+0.01(+0.04%)
Feb 28, 2019	20.18	20.19	20.13	20.19	37,003	+0.01(+0.04%)
Feb 27, 2019	20.19	20.20	20.14	20.18	139,620	+0.00(+0.00%)
Feb 26, 2019	20.17	20.19	20.12	20.18	104,933	+0.01(+0.04%)
Feb 25, 2019	20.17	20.18	20.12	20.17	65,495	+0.03(+0.15%)
Feb 22, 2019	20.12	20.14	20.09	20.14	118,998	+0.07(+0.37%)
Feb 21, 2019	20.11	20.12	20.05	20.07	36,050	-0.04(-0.17%)
Feb 20, 2019	20.09	20.11	20.03	20.10	70,423	+0.05(+0.27%)
Feb 19, 2019	20.04	20.08	20.01	20.05	76,423	+0.08(+0.40%)
Feb 15, 2019	19.92	19.97	19.92	19.97	94,301	+0.04(+0.19%)
Feb 14, 2019	19.91	19.93	19.87	19.93	82,728	-0.02(-0.12%)
Feb 13, 2019	19.96	19.97	19.91	19.95	167,449	-0.01(-0.04%)
Feb 12, 2019	19.87	19.97	19.87	19.96	96,154	+0.12(+0.58%)
Feb 11, 2019	19.84	19.88	19.78	19.84	99,797	-0.02(-0.08%)
Feb 08, 2019	19.84	19.86	19.79	19.86	74,844	-0.01(-0.04%)
Feb 07, 2019	19.87	19.88	19.79	19.87	86,055	-0.05(-0.27%)
Feb 06, 2019	19.92	19.95	19.91	19.92	42,029	-0.04(-0.19%)
Feb 05, 2019	19.88	19.97	19.84	19.96	138,544	+0.08(+0.39%)
Feb 04, 2019	19.82	19.88	19.78	19.88	34,052	+0.07(+0.35%)
Feb 01, 2019	19.81	19.83	19.76	19.81	76,141	+0.03(+0.16%)
Jan 31, 2019	19.75	19.84	19.74	19.78	107,372	+0.01(+0.04%)
Jan 30, 2019	19.66	19.78	19.62	19.77	110,043	+0.13(+0.66%)
Jan 29, 2019	19.66	19.67	19.60	19.64	57,885	-0.01(-0.03%)
Jan 28, 2019	19.64	19.66	19.57	19.65	97,693	-0.04(-0.20%)
Jan 25, 2019	19.68	19.70	19.64	19.69	90,540	+0.06(+0.31%)
Jan 24, 2019	19.62	19.64	19.59	19.63	43,343	+0.00(+0.00%)
Jan 23, 2019	19.69	19.69	19.51	19.63	66,860	+0.00(+0.00%)
Jan 22, 2019	19.67	19.67	19.55	19.63	60,639	+0.04(+0.19%)
Jan 18, 2019	19.58	19.61	19.52	19.59	38,492	+0.07(+0.35%)
Jan 17, 2019	19.49	19.56	19.45	19.52	100,499	+0.04(+0.20%)
Jan 16, 2019	19.48	19.50	19.44	19.48	113,797	+0.02(+0.08%)
Jan 15, 2019	19.35	19.48	19.35	19.47	64,411	+0.10(+0.51%)
Jan 14, 2019	19.40	19.44	19.36	19.37	148,507	-0.08(-0.43%)
Jan 11, 2019	19.43	19.46	19.38	19.45	50,537	-0.04(-0.20%)
Jan 10, 2019	19.38	19.49	19.35	19.49	118,573	+0.11(+0.54%)
Jan 09, 2019	19.36	19.41	19.34	19.39	49,960	+0.02(+0.13%)
Jan 08, 2019	19.22	19.36	19.22	19.36	42,566	+0.15(+0.79%)
Jan 07, 2019	19.05	19.21	19.05	19.21	63,024	+0.21(+1.09%)
Jan 04, 2019	18.87	19.03	18.87	19.00	83,531	+0.31(+1.68%)
Jan 03, 2019	18.74	18.74	18.65	18.69	85,183	-0.07(-0.37%)
Jan 02, 2019	18.67	18.79	18.67	18.76	80,498	-0.05(-0.28%)
Dec 31, 2018	18.82	18.82	18.77	18.81	105,002	+0.08(+0.45%)
Dec 28, 2018	18.71	18.81	18.67	18.73	101,991	+0.00(+0.00%)
Dec 27, 2018	18.70	18.75	18.64	18.73	54,289	-0.02(-0.10%)
Dec 26, 2018	18.48	18.75	18.45	18.75	38,404	+0.25(+1.36%)
Dec 24, 2018	18.59	18.61	18.49	18.50	44,673	-0.14(-0.74%)
Dec 21, 2018	18.71	18.73	18.60	18.63	44,624	-0.08(-0.43%)
Dec 20, 2018	18.94	18.94	18.60	18.71	35,812	-0.14(-0.75%)
Dec 19, 2018	19.04	19.06	18.81	18.85	26,305	-0.16(-0.87%)
Dec 18, 2018	19.14	19.14	19.01	19.02	81,080	-0.06(-0.29%)
Dec 17, 2018	19.14	19.18	19.07	19.07	14,288	-0.13(-0.66%)
Dec 14, 2018	19.22	19.25	19.16	19.20	28,517	-0.04(-0.22%)
Dec 13, 2018	19.32	19.32	19.21	19.24	25,509	+0.04(+0.23%)
Dec 12, 2018	19.22	19.25	19.20	19.20	24,882	+0.03(+0.14%)
Dec 11, 2018	19.22	19.22	19.14	19.17	21,159	+0.07(+0.38%)
Dec 10, 2018	19.14	19.14	19.05	19.10	69,848	-0.02(-0.10%)
Dec 07, 2018	19.18	19.22	19.08	19.12	19,011	-0.06(-0.32%)
Dec 06, 2018	19.13	19.18	19.06	19.18	61,564	+0.02(+0.12%)
Dec 04, 2018	19.28	19.28	19.16	19.16	47,528	-0.12(-0.63%)
Dec 03, 2018	19.26	19.29	19.23	19.28	59,974	+0.10(+0.51%)
Nov 30, 2018	19.20	19.22	19.16	19.18	14,522	-0.03(-0.17%)
Nov 29, 2018	19.28	19.31	19.21	19.21	106,467	-0.04(-0.18%)
Nov 28, 2018	19.16	19.26	19.12	19.25	33,415	+0.14(+0.71%)
Nov 27, 2018	19.10	19.12	19.06	19.11	15,416	-0.09(-0.47%)
Nov 26, 2018	19.26	19.26	19.18	19.20	25,118	+0.02(+0.08%)
Nov 23, 2018	19.20	19.20	19.14	19.19	86,871	+0.02(+0.13%)
Nov 21, 2018		19.16	19.16	19.16	0	+0.10(+0.51%)
Nov 20, 2018	19.10	19.11	19.05	19.06	39,619	-0.05(-0.25%)
Nov 19, 2018	19.17	19.17	19.09	19.11	40,866	-0.04(-0.20%)
Nov 16, 2018	19.20	19.20	19.11	19.15	77,456	-0.11(-0.55%)
Nov 15, 2018	19.15	19.26	19.12	19.26	39,953	+0.01(+0.04%)
Nov 14, 2018	19.31	19.32	19.21	19.25	35,291	-0.02(-0.09%)
Nov 13, 2018	19.34	19.35	19.26	19.27	15,882	-0.03(-0.18%)
Nov 12, 2018	19.37	19.37	19.29	19.30	24,936	-0.12(-0.62%)
Nov 09, 2018	19.48	19.48	19.39	19.42	54,511	-0.09(-0.46%)
Nov 08, 2018	19.52	19.56	19.49	19.51	42,655	-0.05(-0.27%)
Nov 07, 2018	19.49	19.57	19.49	19.57	57,960	+0.11(+0.58%)
Nov 06, 2018	19.42	19.48	19.42	19.45	24,389	+0.02(+0.12%)
Nov 05, 2018	19.41	19.44	19.39	19.43	23,181	+0.02(+0.12%)
Nov 02, 2018	19.38	19.42	19.38	19.41	40,850	+0.01(+0.06%)
Nov 01, 2018	19.38	19.41	19.36	19.40	20,519	+0.05(+0.27%)
Oct 31, 2018	19.36	19.36	19.33	19.34	10,219	+0.04(+0.18%)
Oct 30, 2018	19.33	19.33	19.25	19.31	17,169	+0.01(+0.04%)
Oct 29, 2018	19.35	19.36	19.27	19.30	17,398	-0.02(-0.12%)
Oct 26, 2018	19.35	19.35	19.30	19.32	103,983	-0.07(-0.38%)
Oct 25, 2018	19.35	19.41	19.35	19.40	42,152	+0.04(+0.23%)
Oct 24, 2018	19.49	19.49	19.35	19.35	24,359	-0.11(-0.58%)
Oct 23, 2018	19.41	19.47	19.37	19.47	123,502	-0.02(-0.11%)
Oct 22, 2018	19.54	19.54	19.46	19.49	47,801	+0.00(+0.01%)
Oct 19, 2018	19.52	19.52	19.42	19.49	12,249	+0.00(+0.02%)
Oct 18, 2018	19.54	19.54	19.47	19.48	12,009	-0.07(-0.35%)
Oct 17, 2018	19.58	19.59	19.51	19.55	24,639	-0.02(-0.11%)
Oct 16, 2018	19.57	19.57	19.52	19.57	34,640	+0.04(+0.19%)
Oct 15, 2018	19.55	19.55	19.50	19.54	8,477	+0.02(+0.12%)
Oct 12, 2018	19.58	19.58	19.47	19.51	87,077	+0.05(+0.26%)
Oct 11, 2018	19.41	19.49	19.41	19.46	40,714	+0.05(+0.28%)
Oct 10, 2018	19.56	19.56	19.41	19.41	27,846	-0.16(-0.81%)
Oct 09, 2018	19.58	19.58	19.54	19.57	41,533	-0.03(-0.15%)
Oct 08, 2018	19.63	19.63	19.57	19.60	19,788	+0.01(+0.08%)
Oct 05, 2018	19.60	19.63	19.56	19.58	18,507	-0.10(-0.50%)
Oct 04, 2018	19.74	19.74	19.61	19.68	83,577	-0.06(-0.32%)
Oct 03, 2018	19.78	19.78	19.70	19.74	86,830	+0.03(+0.13%)
Oct 02, 2018	19.72	19.76	19.72	19.72	32,965	-0.02(-0.08%)
Oct 01, 2018	19.75	19.75	19.72	19.73	22,464	+0.03(+0.15%)
Sep 28, 2018	19.67	19.71	19.65	19.70	23,966	+0.02(+0.11%)
Sep 27, 2018	19.68	19.69	19.64	19.68	52,425	+0.01(+0.04%)
Sep 26, 2018	19.64	19.68	19.63	19.67	20,005	+0.02(+0.11%)
Sep 25, 2018	19.67	19.67	19.60	19.65	15,668	-0.01(-0.04%)
Sep 24, 2018	19.69	19.69	19.64	19.66	38,086	+0.01(+0.05%)
Sep 21, 2018	19.68	19.68	19.65	19.65	55,379	-0.02(-0.08%)
Sep 20, 2018	19.67	19.67	19.64	19.66	46,034	+0.01(+0.04%)
Sep 19, 2018	19.67	19.67	19.64	19.65	111,546	+0.01(+0.04%)
Sep 18, 2018	19.64	19.68	19.63	19.65	23,593	+0.01(+0.04%)
Sep 17, 2018	19.62	19.65	19.60	19.64	14,179	+0.01(+0.04%)
Sep 14, 2018	19.62	19.65	19.62	19.63	18,861	+0.00(+0.00%)
Sep 13, 2018	19.62	19.64	19.61	19.63	25,144	+0.04(+0.19%)
Sep 12, 2018	19.58	19.60	19.55	19.59	27,190	+0.03(+0.15%)
Sep 11, 2018	19.56	19.56	19.54	19.56	16,140	+0.01(+0.04%)
Sep 10, 2018	19.53	19.56	19.53	19.56	18,107	+0.01(+0.04%)
Sep 07, 2018	19.53	19.57	19.53	19.55	19,396	-0.01(-0.04%)
Sep 06, 2018	19.59	19.59	19.54	19.56	32,931	-0.02(-0.11%)
Sep 05, 2018	19.59	19.59	19.57	19.58	45,444	+0.00(+0.02%)
Sep 04, 2018	19.60	19.60	19.56	19.58	40,277	-0.04(-0.21%)
Aug 31, 2018		19.62	19.62	19.62	0	+0.03(+0.15%)
Aug 30, 2018	19.56	19.61	19.56	19.59	44,437	-0.01(-0.04%)
Aug 29, 2018	19.62	19.62	19.59	19.59	41,459	-0.01(-0.08%)
Aug 28, 2018	19.60	19.62	19.58	19.61	48,222	+0.01(+0.08%)
Aug 27, 2018	19.62	19.62	19.58	19.59	21,284	+0.02(+0.11%)
Aug 24, 2018	19.57	19.59	19.57	19.57	40,932	+0.01(+0.04%)
Aug 23, 2018	19.57	19.59	19.56	19.56	33,691	-0.01(-0.06%)
Aug 22, 2018	19.56	19.58	19.56	19.58	20,095	+0.02(+0.09%)
Aug 21, 2018	19.55	19.56	19.55	19.56	36,888	+0.01(+0.05%)
Aug 20, 2018	19.55	19.56	19.50	19.55	40,077	+0.04(+0.20%)
Aug 17, 2018	19.51	19.52	19.47	19.51	15,146	+0.01(+0.04%)
Aug 16, 2018	19.50	19.50	19.47	19.50	26,110	+0.01(+0.08%)
Aug 15, 2018	19.49	19.52	19.47	19.49	19,014	-0.01(-0.07%)
Aug 14, 2018	19.50	19.52	19.46	19.50	119,936	-0.01(-0.05%)
Aug 13, 2018	19.51	19.52	19.49	19.51	25,791	-0.02(-0.10%)
Aug 10, 2018	19.53	19.53	19.49	19.53	34,715	-0.01(-0.07%)
Aug 09, 2018	19.56	19.56	19.52	19.54	39,747	+0.01(+0.05%)
Aug 08, 2018	19.58	19.58	19.53	19.53	49,694	-0.04(-0.19%)
Aug 07, 2018	19.55	19.58	19.55	19.57	9,169	+0.03(+0.18%)
Aug 06, 2018	19.54	19.55	19.51	19.54	27,239	-0.00(-0.02%)
Aug 03, 2018	19.52	19.54	19.50	19.54	15,012	+0.03(+0.17%)
Aug 02, 2018	19.48	19.52	19.46	19.51	45,911	+0.00(+0.02%)
Aug 01, 2018	19.49	19.50	19.47	19.50	19,125	+0.01(+0.04%)
Jul 31, 2018	19.48	19.49	19.45	19.49	15,547	+0.02(+0.11%)
Jul 30, 2018	19.42	19.47	19.42	19.47	21,552	+0.04(+0.23%)
Jul 27, 2018	19.45	19.46	19.40	19.43	60,203	-0.03(-0.15%)
Jul 26, 2018	19.43	19.46	19.43	19.46	32,530	+0.03(+0.15%)
Jul 25, 2018	19.43	19.45	19.40	19.43	28,803	+0.01(+0.04%)
Jul 24, 2018	19.39	19.42	19.38	19.42	15,416	+0.04(+0.21%)
Jul 23, 2018	19.39	19.39	19.37	19.38	15,541	+0.01(+0.03%)
Jul 20, 2018	19.36	19.37	19.36	19.37	16,642	+0.00(+0.02%)
Jul 19, 2018	19.37	19.37	19.35	19.37	18,357	-0.00(-0.02%)
Jul 18, 2018	19.37	19.37	19.36	19.37	13,948	+0.00(+0.00%)
Jul 17, 2018	19.35	19.37	19.34	19.37	23,102	+0.02(+0.12%)
Jul 16, 2018	19.36	19.36	19.32	19.35	17,369	-0.01(-0.06%)
Jul 13, 2018	19.36	19.37	19.35	19.36	21,021	-0.01(-0.04%)
Jul 12, 2018	19.35	19.37	19.34	19.37	31,973	+0.06(+0.31%)
Jul 11, 2018	19.33	19.33	19.31	19.31	15,836	-0.03(-0.15%)
Jul 10, 2018	19.33	19.34	19.31	19.34	15,411	+0.03(+0.15%)
Jul 09, 2018	19.28	19.31	19.28	19.31	38,275	+0.01(+0.08%)
Jul 06, 2018	19.26	19.29	19.26	19.29	37,034	+0.03(+0.15%)
Jul 05, 2018	19.25	19.26	19.24	19.26	28,995	+0.04(+0.23%)
Jul 03, 2018		19.22	19.22	19.22	0	-0.01(-0.05%)
Jul 02, 2018	19.24	19.24	19.21	19.23	48,074	+0.03(+0.13%)
Jun 29, 2018			19.20	19.20	19,234	-0.04(-0.21%)
Jun 28, 2018	19.26	19.26	19.21	19.24	198,122	-0.06(-0.31%)
Jun 27, 2018	19.30	19.33	19.28	19.30	57,234	-0.03(-0.15%)
Jun 26, 2018	19.32	19.34	19.32	19.33	10,226	-0.01(-0.08%)
Jun 25, 2018	19.35	19.35	19.33	19.35	22,312	-0.04(-0.23%)
Jun 22, 2018	19.38	19.40	19.38	19.39	37,681	+0.01(+0.08%)
Jun 21, 2018	19.36	19.39	19.36	19.38	21,993	+0.00(+0.00%)
Jun 20, 2018	19.38	19.38	19.37	19.38	21,346	+0.03(+0.17%)
Jun 19, 2018	19.32	19.35	19.32	19.34	17,289	-0.03(-0.17%)
Jun 18, 2018	19.37	19.38	19.34	19.38	15,742	-0.00(-0.02%)
Jun 15, 2018		19.39	19.34	19.38	12,046	-0.01(-0.05%)
Jun 14, 2018	19.38	19.39	19.36	19.39	30,319	+0.05(+0.26%)
Jun 13, 2018	19.30	19.34	19.29	19.34	71,226	+0.06(+0.31%)
Jun 12, 2018	19.26	19.29	19.25	19.28	21,504	+0.01(+0.03%)
Jun 11, 2018	19.27	19.29	19.25	19.27	11,329	+0.03(+0.15%)
Jun 08, 2018	19.20	19.27	19.20	19.24	39,223	+0.01(+0.08%)
Jun 07, 2018	19.22	19.23	19.21	19.23	34,297	-0.01(-0.04%)
Jun 06, 2018		19.24	19.18	19.24	44,965	+0.04(+0.19%)
Jun 05, 2018	19.18	19.20	19.17	19.20	18,410	+0.03(+0.15%)

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.