Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	19.15	19.15	18.25	18.51	28,777	-0.79(-4.12%)
Apr 29, 2019		19.30	19.30	19.30	26,489	+0.00(+0.00%)
Apr 26, 2019	18.08	19.30	18.08	19.30	1,500	+0.23(+1.19%)
Apr 25, 2019	19.08	19.08	19.08	19.08	9,362	-0.01(-0.08%)
Apr 24, 2019	19.09	19.09	19.09	19.09	250	+0.06(+0.32%)
Apr 23, 2019	19.03	19.03	19.03	19.03	22,919	-0.26(-1.33%)
Apr 22, 2019	19.36	19.40	19.29	19.29	1,187	-0.10(-0.53%)
Apr 18, 2019	19.39	19.39	19.39	19.39	28,700	-0.61(-3.05%)
Apr 17, 2019	20.00	20.00	20.00	20.00	115	+0.59(+3.04%)
Apr 16, 2019	19.40	19.41	19.40	19.41	1,750	-0.20(-1.00%)
Apr 15, 2019	19.70	19.70	19.60	19.61	2,078	-0.14(-0.73%)
Apr 12, 2019	19.75	19.75	19.75	19.75	300	+0.09(+0.48%)
Apr 11, 2019	19.41	19.66	19.41	19.66	843	+0.22(+1.12%)
Apr 10, 2019		19.44	19.44	19.44	1	+0.00(+0.00%)
Apr 09, 2019	19.60	19.69	19.44	19.44	31,357	-0.17(-0.88%)
Apr 08, 2019	19.62	19.62	19.61	19.61	2,674	-0.02(-0.08%)
Apr 05, 2019		19.63	19.63	19.63	56	+0.00(+0.00%)
Apr 04, 2019	19.50	19.65	19.08	19.63	5,399	+0.17(+0.87%)
Apr 03, 2019	19.82	19.85	19.46	19.46	2,200	+0.25(+1.30%)
Apr 02, 2019	19.72	19.72	19.21	19.21	1,001	-0.57(-2.89%)
Apr 01, 2019	18.75	19.78	18.75	19.78	2,200	-0.03(-0.16%)
Mar 29, 2019		19.58	19.58	19.81	20,230	+0.23(+1.19%)
Mar 28, 2019	19.65	19.65	19.58	19.58	2,127	-0.33(-1.65%)
Mar 27, 2019	19.85	19.91	19.20	19.91	1,051	+0.06(+0.30%)
Mar 25, 2019		19.85	19.85	19.85	0	+0.53(+2.77%)
Mar 22, 2019		19.32	19.32	19.32	118	+0.00(+0.00%)
Mar 21, 2019	19.42	19.42	19.32	19.32	976	-0.09(-0.49%)
Mar 20, 2019	19.38	19.41	19.38	19.41	677	+0.14(+0.71%)
Mar 19, 2019	19.28	19.31	19.25	19.27	1,050	+0.23(+1.19%)
Mar 18, 2019		19.05	19.05	19.05	13	+0.00(+0.00%)
Mar 15, 2019	19.19	19.19	19.05	19.05	6,400	-0.07(-0.36%)
Mar 14, 2019		19.11	19.11	19.11	15	+0.00(+0.00%)
Mar 13, 2019	19.11	19.11	19.11	19.11	2,153	+0.07(+0.39%)
Mar 12, 2019	19.04	19.04	19.04	19.04	50,894	+0.13(+0.68%)
Mar 11, 2019	18.89	18.91	18.89	18.91	972	+0.05(+0.26%)
Mar 08, 2019	18.87	18.87	18.86	18.86	1,200	+0.09(+0.49%)
Mar 07, 2019	18.77	18.77	18.77	18.77	571	-0.00(-0.00%)
Mar 06, 2019	18.77	18.77	18.77	18.77	469	+0.02(+0.11%)
Mar 05, 2019	18.83	18.83	18.75	18.75	545	-0.05(-0.29%)
Mar 04, 2019	18.87	18.87	18.80	18.80	502	+0.05(+0.27%)
Mar 01, 2019	18.89	18.89	18.67	18.75	25,400	-0.37(-1.92%)
Feb 28, 2019	19.00	19.16	19.00	19.12	234,412	+0.10(+0.53%)
Feb 27, 2019	18.94	19.02	18.94	19.02	19,068	+0.01(+0.05%)
Feb 26, 2019	19.01	19.01	19.00	19.01	24,151	-0.06(-0.31%)
Feb 25, 2019	19.07	19.07	19.07	19.07	30,548	-0.08(-0.40%)
Feb 22, 2019	19.14	19.15	19.14	19.15	17,400	+0.08(+0.40%)
Feb 21, 2019	19.10	19.16	19.07	19.07	4,656	-0.04(-0.21%)
Feb 20, 2019	19.11	19.12	19.08	19.11	5,275	+0.01(+0.07%)
Feb 19, 2019	18.98	19.11	18.98	19.10	7,183	-0.09(-0.46%)
Feb 15, 2019		19.18	19.18	19.18	6,322	+0.00(+0.00%)
Feb 14, 2019	19.14	19.18	18.99	19.18	655	+0.29(+1.56%)
Feb 13, 2019	18.99	18.99	18.89	18.89	27,826	-0.09(-0.45%)
Feb 12, 2019	18.98	18.98	18.94	18.98	1,325	+0.05(+0.26%)
Feb 11, 2019	19.00	19.00	18.91	18.93	30,599	-0.06(-0.31%)
Feb 08, 2019	18.98	18.98	18.98	18.98	2,700	-0.07(-0.39%)
Feb 07, 2019	18.98	19.07	18.98	19.06	1,643	-0.06(-0.31%)
Feb 06, 2019	19.09	19.12	19.09	19.12	1,301	+0.03(+0.16%)
Feb 05, 2019	19.09	19.09	19.09	19.09	2,813	+0.06(+0.32%)
Feb 04, 2019		19.03	19.03	19.03	17	+0.00(+0.00%)
Feb 01, 2019	19.04	19.04	18.99	19.03	1,000	+0.03(+0.15%)
Jan 31, 2019	19.00	19.00	19.00	19.00	250	-0.10(-0.53%)
Jan 30, 2019	19.03	19.10	19.03	19.10	2,206	+0.26(+1.40%)
Jan 29, 2019	18.92	18.92	18.84	18.84	1,057	-0.13(-0.69%)
Jan 28, 2019	18.84	18.97	18.84	18.97	693	+0.15(+0.80%)
Jan 25, 2019	18.76	18.83	18.76	18.82	4,400	+0.24(+1.29%)
Jan 24, 2019	18.59	18.59	18.58	18.58	1,775	+0.04(+0.24%)
Jan 23, 2019	18.53	18.54	18.53	18.54	327	-0.02(-0.08%)
Jan 22, 2019	18.55	18.55	18.55	18.55	643	+0.00(+0.00%)
Jan 18, 2019	18.00	18.55	18.00	18.55	1,500	+0.09(+0.46%)
Jan 17, 2019	18.57	18.57	18.46	18.46	17,200	-0.01(-0.03%)
Jan 16, 2019	18.96	18.96	18.47	18.47	1,180	-0.05(-0.25%)
Jan 15, 2019	18.52	18.57	18.52	18.52	2,580	+0.09(+0.47%)
Jan 14, 2019	18.40	18.43	18.40	18.43	3,290	-0.04(-0.22%)
Jan 11, 2019	18.46	18.48	18.45	18.47	2,400	+0.24(+1.32%)
Jan 10, 2019	18.23	18.23	18.23	18.23	241	+0.00(+0.00%)
Jan 09, 2019	18.23	18.23	18.23	18.23	189	+0.16(+0.89%)
Jan 08, 2019	18.07	18.07	18.07	18.07	1,546	+0.20(+1.12%)
Jan 07, 2019	17.67	17.87	17.67	17.87	47,471	+0.24(+1.36%)
Jan 04, 2019	17.63	17.63	17.63	17.63	4,800	+0.19(+1.09%)
Jan 03, 2019		17.44	17.44	17.44	75	+0.00(+0.00%)
Jan 02, 2019		17.44	17.44	17.44	12,476	+0.00(+0.00%)
Dec 31, 2018	17.43	17.44	17.39	17.44	500	+0.14(+0.81%)
Dec 28, 2018	17.04	17.47	17.04	17.30	5,300	-0.16(-0.92%)
Dec 27, 2018	17.34	17.46	17.15	17.46	4,442	+0.71(+4.24%)
Dec 26, 2018	17.00	17.20	16.51	16.75	2,095	-0.59(-3.41%)
Dec 24, 2018	17.34	17.34	17.34	17.34	500	-0.30(-1.69%)
Dec 21, 2018	17.64	17.64	17.64	17.64	26,600	-0.17(-0.95%)
Dec 20, 2018	17.81	17.81	17.81	17.81	248	+0.06(+0.33%)
Dec 19, 2018	18.12	18.16	17.75	17.75	6,959	-0.38(-2.09%)
Dec 18, 2018	18.04	18.13	17.98	18.13	4,045	+0.08(+0.45%)
Dec 17, 2018	18.26	18.32	18.05	18.05	3,300	-0.35(-1.91%)
Dec 14, 2018	18.37	18.40	18.37	18.40	2,000	-0.18(-0.97%)
Dec 13, 2018		18.58	18.58	18.58	35,302	+0.00(+0.00%)
Dec 12, 2018	18.64	18.64	18.50	18.58	2,157	+0.04(+0.22%)
Dec 11, 2018	18.58	18.58	18.50	18.54	1,032	+0.15(+0.81%)
Dec 10, 2018	18.52	18.52	18.36	18.39	4,382	-0.29(-1.55%)
Dec 07, 2018	18.81	18.81	18.62	18.68	2,200	+0.12(+0.65%)
Dec 06, 2018	18.32	18.56	18.08	18.56	5,325	-0.00(-0.02%)
Dec 04, 2018	18.61	18.71	18.54	18.56	17,800	+0.08(+0.44%)
Dec 03, 2018	18.84	18.84	18.48	18.48	24,284	-0.12(-0.66%)
Nov 30, 2018		18.67	18.67	18.60	158,691	-0.07(-0.35%)
Nov 29, 2018	18.67	18.67	18.67	18.67	22,321	-0.09(-0.48%)
Nov 28, 2018	18.43	18.79	18.42	18.76	5,364	+0.34(+1.85%)
Nov 27, 2018	18.42	18.42	18.42	18.42	101	-0.10(-0.53%)
Nov 26, 2018	18.65	18.65	18.51	18.52	1,316	-0.25(-1.34%)
Nov 21, 2018		18.77	18.77	18.77	0	+0.23(+1.24%)
Nov 20, 2018	19.20	19.20	18.54	18.54	13,467	-0.22(-1.17%)
Nov 19, 2018	18.92	18.92	18.76	18.76	392	-0.21(-1.13%)
Nov 16, 2018	19.01	19.01	18.97	18.97	2,200	+0.18(+0.98%)
Nov 15, 2018	18.81	18.82	18.79	18.79	1,328	+0.01(+0.07%)
Nov 14, 2018	18.90	18.90	18.78	18.78	1,754	+0.03(+0.17%)
Nov 13, 2018	18.68	18.74	18.68	18.74	706	-0.08(-0.45%)
Nov 12, 2018	18.89	18.89	18.83	18.83	876	+0.14(+0.77%)
Nov 09, 2018	18.60	18.68	18.56	18.68	1,400	+0.04(+0.24%)
Nov 08, 2018	18.64	18.64	18.64	18.64	358	-0.03(-0.17%)
Nov 07, 2018	18.70	18.80	18.67	18.67	1,004	+0.11(+0.60%)
Nov 06, 2018	18.38	18.56	18.38	18.56	42,397	+0.19(+1.04%)
Nov 05, 2018	18.37	18.37	18.37	18.37	20,165	+0.19(+1.04%)
Nov 02, 2018	18.44	18.44	18.18	18.18	1,200	-0.16(-0.89%)
Nov 01, 2018	18.33	18.34	18.33	18.34	957	+0.01(+0.07%)
Oct 31, 2018	18.36	18.36	18.21	18.33	15,427	+0.18(+1.01%)
Oct 30, 2018	18.15	18.15	18.15	18.15	1,075	-0.11(-0.61%)
Oct 29, 2018	18.40	18.40	18.26	18.26	8,774	-0.33(-1.77%)
Oct 26, 2018	18.27	18.59	18.26	18.59	7,300	+0.08(+0.41%)
Oct 25, 2018	18.44	18.52	18.40	18.51	1,741	-0.03(-0.16%)
Oct 24, 2018	18.56	18.74	18.54	18.54	5,506	+0.27(+1.50%)
Oct 23, 2018	18.27	18.27	18.27	18.27	714	-0.12(-0.67%)
Oct 22, 2018		18.39	18.39	18.39	6	+0.00(+0.00%)
Oct 19, 2018	18.33	18.39	18.30	18.39	41,800	+0.13(+0.71%)
Oct 18, 2018	18.33	18.33	18.26	18.26	965	-0.14(-0.78%)
Oct 17, 2018	18.38	18.40	18.38	18.40	2,937	+0.00(+0.01%)
Oct 16, 2018	18.38	18.40	18.38	18.40	645	+0.04(+0.22%)
Oct 15, 2018	18.38	18.38	18.36	18.36	2,842	-0.01(-0.05%)
Oct 12, 2018	18.38	18.38	18.32	18.37	900	+0.14(+0.77%)
Oct 11, 2018	18.19	18.33	18.19	18.23	1,393	-0.09(-0.49%)
Oct 10, 2018	18.53	18.55	18.32	18.32	25,411	-0.20(-1.08%)
Oct 09, 2018	18.57	18.57	18.52	18.52	398	+0.28(+1.53%)
Oct 08, 2018	18.24	18.24	18.24	18.24	565	-0.32(-1.72%)
Oct 05, 2018	18.64	18.64	18.56	18.56	2,000	-0.20(-1.07%)
Oct 04, 2018	18.73	18.76	18.73	18.76	431	-0.11(-0.58%)
Oct 03, 2018	19.13	19.13	18.87	18.87	44,609	-0.25(-1.31%)
Oct 02, 2018	19.10	19.12	19.10	19.12	768	-0.15(-0.77%)
Oct 01, 2018	19.25	19.27	19.06	19.27	2,044	+0.24(+1.24%)
Sep 28, 2018	18.98	19.03	18.98	19.03	600	+0.23(+1.24%)
Sep 27, 2018	18.85	18.90	18.79	18.80	3,808	-0.25(-1.31%)
Sep 26, 2018	19.10	19.10	19.05	19.05	451	-0.22(-1.14%)
Sep 25, 2018	19.27	19.27	19.27	19.27	3,768	+0.02(+0.10%)
Sep 24, 2018	19.28	19.28	19.25	19.25	8,271	+0.03(+0.14%)
Sep 21, 2018	19.14	19.22	19.14	19.22	1,400	-0.05(-0.25%)
Sep 20, 2018	19.27	19.28	19.26	19.27	3,547	-0.03(-0.13%)
Sep 19, 2018	19.33	19.39	19.28	19.30	1,096	-0.14(-0.74%)
Sep 18, 2018	19.65	19.65	19.44	19.44	1,094	-0.21(-1.07%)
Sep 17, 2018	19.65	19.65	19.65	19.65	209	+0.03(+0.15%)
Sep 14, 2018	19.77	19.77	19.51	19.62	1,300	-0.04(-0.18%)
Sep 13, 2018	19.64	19.69	19.60	19.66	887	+0.12(+0.64%)
Sep 12, 2018	19.47	19.53	19.47	19.53	416	+0.10(+0.51%)
Sep 11, 2018	19.43	19.43	19.43	19.43	272	-0.01(-0.05%)
Sep 10, 2018	19.32	19.44	19.32	19.44	757	+0.19(+1.00%)
Sep 07, 2018	19.23	19.25	19.23	19.25	200	+0.03(+0.14%)
Sep 06, 2018	19.08	19.22	19.08	19.22	701	+0.16(+0.84%)
Sep 05, 2018	19.04	19.06	19.04	19.06	405	-0.09(-0.44%)
Sep 04, 2018	19.07	19.14	19.07	19.14	756	-0.16(-0.85%)
Aug 31, 2018		19.31	19.31	19.31	0	-0.21(-1.08%)
Aug 30, 2018	19.58	19.59	19.52	19.52	585	-0.17(-0.88%)
Aug 29, 2018	19.57	19.69	19.54	19.69	1,797	+0.15(+0.77%)
Aug 28, 2018	19.55	19.55	19.48	19.54	1,300	+0.10(+0.53%)
Aug 27, 2018	19.37	19.44	19.28	19.44	6,633	+0.16(+0.83%)
Aug 24, 2018	19.19	19.33	19.19	19.28	1,000	+0.06(+0.31%)
Aug 23, 2018	19.37	19.38	19.22	19.22	1,030	-0.19(-0.99%)
Aug 22, 2018	19.39	19.41	19.39	19.41	800	+0.01(+0.05%)
Aug 21, 2018	19.40	19.40	19.40	19.40	916	-0.04(-0.20%)
Aug 20, 2018	19.28	19.48	19.28	19.44	1,228	+0.08(+0.43%)
Aug 17, 2018	19.16	19.36	19.16	19.36	2,600	+0.38(+1.99%)
Aug 16, 2018	18.98	18.98	18.98	18.98	443	-0.07(-0.37%)
Aug 15, 2018	18.79	19.09	18.76	19.05	3,071	+0.26(+1.37%)
Aug 14, 2018	18.83	18.83	18.79	18.79	984	-0.06(-0.34%)
Aug 13, 2018	18.86	18.86	18.86	18.86	501	+0.01(+0.03%)
Aug 10, 2018	18.95	18.95	18.85	18.85	700	-0.23(-1.21%)
Aug 09, 2018	19.03	19.12	19.03	19.08	5,178	+0.08(+0.42%)
Aug 08, 2018	19.03	19.06	19.00	19.00	2,581	-0.07(-0.37%)
Aug 07, 2018	19.15	19.15	19.05	19.07	1,633	+0.59(+3.19%)
Aug 06, 2018	18.48	18.48	18.48	18.48	205	-0.99(-5.08%)
Aug 03, 2018	19.25	19.47	19.24	19.47	6,400	+0.29(+1.49%)
Aug 02, 2018	19.18	19.18	19.18	19.18	369	-0.05(-0.29%)
Aug 01, 2018	19.30	19.31	19.22	19.24	1,431	+0.00(+0.00%)
Jul 31, 2018	19.06	19.28	19.06	19.24	1,331	+0.11(+0.58%)
Jul 30, 2018	19.05	19.13	19.05	19.13	1,236	+0.14(+0.74%)
Jul 27, 2018	19.00	19.06	18.99	18.99	500	-0.09(-0.47%)
Jul 26, 2018	19.10	19.10	19.08	19.08	2,745	+0.13(+0.69%)
Jul 25, 2018	19.00	19.00	18.95	18.95	1,632	+0.07(+0.36%)
Jul 24, 2018	18.85	18.88	18.85	18.88	2,034	+0.15(+0.79%)
Jul 23, 2018	18.73	18.73	18.73	18.73	472	-0.03(-0.17%)
Jul 20, 2018	18.85	18.85	18.77	18.77	1,250	+0.09(+0.46%)
Jul 19, 2018	18.70	18.70	18.64	18.68	561	-0.02(-0.11%)
Jul 18, 2018	18.70	18.70	18.70	18.70	560	+0.00(+0.00%)
Jul 17, 2018	18.67	18.70	18.67	18.70	400	-0.12(-0.64%)
Jul 16, 2018	18.74	18.85	18.74	18.82	507	+0.12(+0.62%)
Jul 13, 2018	18.74	18.82	18.68	18.70	2,773	-0.01(-0.07%)
Jul 12, 2018	18.72	18.72	18.72	18.72	715	+0.11(+0.60%)
Jul 11, 2018	18.66	18.66	18.60	18.61	38,652	-0.10(-0.53%)
Jul 10, 2018	18.69	18.70	18.68	18.70	2,578	-0.09(-0.49%)
Jul 09, 2018	18.89	18.89	18.80	18.80	10,206	-0.03(-0.18%)
Jul 06, 2018	18.77	18.83	18.77	18.83	801	+0.09(+0.48%)
Jul 05, 2018	18.69	18.74	18.69	18.74	700	-0.15(-0.81%)
Jul 03, 2018		18.89	18.89	18.89	0	+0.99(+5.54%)
Jul 02, 2018	17.77	17.90	17.77	17.90	900	-0.65(-3.50%)
Jun 29, 2018	18.49	18.55	18.46	18.55	63,475	+0.19(+1.02%)
Jun 28, 2018	18.29	18.38	18.28	18.36	2,136	+0.18(+1.00%)
Jun 27, 2018	18.32	18.34	18.18	18.18	2,600	-0.12(-0.65%)
Jun 26, 2018	18.32	18.32	18.30	18.30	2,244	+0.08(+0.44%)
Jun 25, 2018	18.22	18.22	18.22	18.22	200	-0.01(-0.05%)
Jun 22, 2018	18.23	18.23	18.23	18.23	10,035	-0.03(-0.14%)
Jun 21, 2018	18.22	18.26	18.22	18.26	216	-0.06(-0.34%)
Jun 20, 2018		18.35	18.29	18.32	2,147	-0.03(-0.17%)
Jun 19, 2018	18.35	18.35	18.35	18.35	233	-0.08(-0.41%)
Jun 18, 2018	18.41	18.47	18.41	18.43	3,281	+0.15(+0.80%)
Jun 15, 2018		18.21	18.21	18.28	70,604	+0.07(+0.38%)
Jun 14, 2018	18.26	18.26	18.21	18.21	1,859	-0.17(-0.92%)
Jun 13, 2018	18.29	18.38	18.29	18.38	731	-0.07(-0.38%)
Jun 12, 2018	18.45	18.45	18.45	18.45	1,891	-0.09(-0.49%)
Jun 07, 2018		18.54	18.54	18.54	64	+0.18(+1.01%)
Jun 05, 2018		18.36	18.36	18.36	108,878	+0.25(+1.35%)
May 31, 2018		18.11	18.11	18.11	5	-0.33(-1.78%)
May 30, 2018	18.10	18.44	18.10	18.44	500	+0.33(+1.84%)
May 29, 2018	18.30	18.30	18.09	18.11	14,160	-0.25(-1.37%)
May 25, 2018		18.36	18.36	18.36	0	-0.02(-0.13%)
May 24, 2018	18.45	18.45	18.38	18.38	400	-0.23(-1.24%)
May 23, 2018	18.48	18.61	18.48	18.61	1,805	-0.07(-0.37%)
May 22, 2018	18.68	18.69	18.68	18.68	1,850	+0.26(+1.41%)
May 21, 2018	19.40	19.40	18.42	18.42	436	-0.01(-0.05%)
May 18, 2018	18.27	18.43	18.27	18.43	605	+0.04(+0.22%)
May 17, 2018	18.37	18.39	18.36	18.39	1,700	+0.03(+0.16%)
May 16, 2018	18.38	18.38	18.35	18.36	5,000	+0.02(+0.12%)
May 15, 2018	18.32	18.34	18.32	18.34	1,354	-0.45(-2.40%)
May 14, 2018	18.80	18.80	18.79	18.79	301	+0.09(+0.48%)
May 11, 2018	18.80	18.80	18.70	18.70	320	+0.28(+1.52%)
May 10, 2018	18.36	18.42	18.32	18.42	800	+0.25(+1.38%)
May 09, 2018	18.17	18.17	18.17	18.17	11,041	+0.10(+0.55%)
May 08, 2018	18.07	18.07	18.07	18.07	343	-0.21(-1.15%)
May 07, 2018	18.15	18.32	18.15	18.28	556	+0.11(+0.61%)
May 03, 2018		18.17	18.17	18.17	5,460	-0.06(-0.33%)
May 02, 2018	18.20	18.23	18.20	18.23	400	-0.01(-0.05%)

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.