Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	18.87	19.05	18.59	18.70	8,539	-0.02(-0.12%)
Apr 29, 2019	18.79	18.83	18.49	18.72	3,652	+0.24(+1.31%)
Apr 26, 2019	17.95	18.72	17.95	18.48	4,637	-0.16(-0.85%)
Apr 25, 2019	18.11	18.64	18.11	18.64	797	+0.38(+2.07%)
Apr 24, 2019	18.13	18.79	18.13	18.26	748	-0.36(-1.94%)
Apr 23, 2019	18.11	18.62	18.11	18.62	1,046	+0.51(+2.79%)
Apr 22, 2019	18.48	18.49	18.12	18.12	2,007	-0.37(-2.00%)
Apr 18, 2019	18.44	18.49	18.44	18.49	397	+0.37(+2.04%)
Apr 17, 2019	18.12	18.12	18.12	18.12	459	-0.14(-0.79%)
Apr 16, 2019	18.11	18.30	18.11	18.26	2,202	+0.15(+0.83%)
Apr 15, 2019	18.13	18.13	18.11	18.11	763	+0.08(+0.42%)
Apr 12, 2019	18.04	18.04	18.04	18.04	1,192	+0.35(+1.96%)
Apr 11, 2019	17.53	17.69	17.53	17.69	1,128	+0.33(+1.91%)
Apr 10, 2019	17.50	17.59	17.36	17.36	1,356	+0.03(+0.17%)
Apr 09, 2019	17.46	17.46	17.23	17.33	5,153	-0.14(-0.78%)
Apr 08, 2019		17.46	17.46	17.46	375	+0.00(+0.00%)
Apr 05, 2019	17.35	17.46	17.35	17.46	1,325	+0.11(+0.65%)
Apr 04, 2019	17.35	17.36	17.35	17.35	1,196	-0.01(-0.04%)
Apr 03, 2019	17.43	17.43	17.36	17.36	2,162	+0.00(+0.00%)
Apr 02, 2019	17.58	17.58	17.36	17.36	1,580	-0.29(-1.63%)
Apr 01, 2019	17.20	17.64	17.20	17.64	2,470	+0.43(+2.50%)
Mar 29, 2019	17.21	17.37	17.21	17.21	3,445	-0.04(-0.24%)
Mar 28, 2019	17.09	17.51	17.09	17.25	4,887	+0.07(+0.42%)
Mar 27, 2019	17.45	17.54	16.81	17.18	21,798	-0.31(-1.77%)
Mar 26, 2019	18.07	18.07	17.45	17.49	4,794	-0.70(-3.86%)
Mar 25, 2019	18.07	18.42	18.07	18.19	1,232	+0.20(+1.09%)
Mar 22, 2019	18.34	18.47	17.87	18.00	21,996	+0.03(+0.17%)
Mar 21, 2019	18.10	18.96	17.97	17.97	18,140	+0.11(+0.63%)
Mar 20, 2019	17.96	18.52	17.86	17.86	14,825	-0.33(-1.82%)
Mar 19, 2019	17.89	18.19	17.85	18.19	15,077	-0.11(-0.62%)
Mar 18, 2019	18.28	18.77	18.16	18.30	1,476	-0.34(-1.82%)
Mar 15, 2019	18.40	18.81	18.40	18.64	2,517	+0.14(+0.78%)
Mar 14, 2019	18.44	18.87	18.44	18.50	1,725	-0.22(-1.17%)
Mar 13, 2019	18.19	18.87	18.19	18.72	1,643	+0.60(+3.29%)
Mar 12, 2019	18.12	18.12	18.12	18.12	363	-0.11(-0.58%)
Mar 11, 2019		18.23	18.23	18.23	7	+0.00(+0.00%)
Mar 08, 2019	18.78	18.78	18.23	18.23	662	-0.79(-4.17%)
Mar 07, 2019		19.02	19.02	19.02	384	+0.00(+0.00%)
Mar 06, 2019	17.90	19.05	17.90	19.02	9,498	+0.04(+0.20%)
Mar 05, 2019	18.70	18.98	18.70	18.98	471	-0.08(-0.40%)
Mar 04, 2019	18.49	19.09	18.26	19.05	7,722	+0.57(+3.06%)
Mar 01, 2019	18.07	18.59	17.90	18.49	10,070	+0.33(+1.83%)
Feb 28, 2019	17.78	18.52	17.66	18.16	23,645	+0.22(+1.24%)
Feb 27, 2019	17.73	17.93	17.68	17.93	2,672	+0.39(+2.22%)
Feb 26, 2019	17.52	17.58	17.52	17.55	3,238	-0.16(-0.89%)
Feb 25, 2019		17.70	17.70	17.70	103	+0.00(+0.00%)
Feb 22, 2019	17.70	17.70	17.70	17.70	265	+0.27(+1.56%)
Feb 21, 2019	17.43	17.52	17.43	17.43	10,958	+0.05(+0.26%)
Feb 20, 2019	17.39	17.39	17.39	17.39	373	+0.06(+0.35%)
Feb 19, 2019	17.73	18.06	17.30	17.33	2,288	+0.02(+0.13%)
Feb 15, 2019	17.30	17.30	17.30	17.30	267	+0.02(+0.13%)
Feb 14, 2019	17.47	17.47	17.28	17.28	1,073	-0.00(-0.00%)
Feb 13, 2019	17.61	17.61	17.28	17.28	5,025	+0.00(+0.00%)
Feb 12, 2019	17.43	17.43	17.28	17.28	1,180	+0.00(+0.00%)
Feb 11, 2019	17.28	17.28	17.28	17.28	355	-0.04(-0.22%)
Feb 08, 2019	17.39	17.39	17.32	17.32	2,940	-0.11(-0.60%)
Feb 07, 2019	17.43	17.49	17.39	17.42	1,613	-0.08(-0.47%)
Feb 06, 2019	17.28	17.72	17.28	17.51	1,047	+0.22(+1.26%)
Feb 05, 2019	17.29	17.29	17.29	17.29	248	-0.28(-1.62%)
Feb 04, 2019	17.58	17.58	17.56	17.57	1,539	+0.29(+1.69%)
Feb 01, 2019	17.39	17.39	17.20	17.28	1,737	-0.02(-0.11%)
Jan 31, 2019	17.38	17.45	17.30	17.30	3,102	+0.09(+0.54%)
Jan 30, 2019	17.96	17.96	16.67	17.21	17,636	-0.60(-3.36%)
Jan 29, 2019	17.58	17.81	17.51	17.81	1,531	-0.09(-0.50%)
Jan 28, 2019		17.90	17.90	17.90	32	+0.00(+0.00%)
Jan 25, 2019	17.90	17.96	17.88	17.90	2,539	+0.36(+2.05%)
Jan 24, 2019	17.49	17.54	17.49	17.54	620	+0.10(+0.56%)
Jan 23, 2019	17.67	17.96	17.44	17.44	4,763	-0.22(-1.23%)
Jan 22, 2019	16.98	17.96	16.98	17.66	5,940	+0.30(+1.72%)
Jan 18, 2019	17.34	17.93	17.13	17.36	6,817	+0.15(+0.87%)
Jan 17, 2019	17.30	17.30	17.21	17.21	1,055	-0.13(-0.74%)
Jan 16, 2019	17.22	18.87	17.22	17.33	3,244	+0.37(+2.17%)
Jan 15, 2019	17.43	17.52	16.68	16.97	8,355	-0.25(-1.43%)
Jan 14, 2019	17.58	17.98	16.80	17.21	5,894	-0.44(-2.48%)
Jan 11, 2019	17.51	17.84	17.46	17.65	2,005	-0.20(-1.11%)
Jan 10, 2019	17.42	18.16	17.42	17.85	4,961	+0.27(+1.53%)
Jan 09, 2019	17.65	18.55	17.17	17.58	7,889	-0.04(-0.21%)
Jan 08, 2019	18.70	18.70	17.31	17.62	3,174	-0.66(-3.63%)
Jan 07, 2019	18.22	18.28	18.17	18.28	2,311	+0.07(+0.39%)
Jan 04, 2019	18.24	18.24	18.21	18.21	668	+0.15(+0.83%)
Jan 03, 2019	17.91	18.06	17.91	18.06	1,148	-0.07(-0.37%)
Jan 02, 2019	17.29	18.19	17.29	18.13	1,070	+0.77(+4.44%)
Dec 31, 2018	17.53	17.53	16.68	17.36	1,336	+0.22(+1.31%)
Dec 28, 2018	17.21	17.54	15.94	17.13	6,015	-0.10(-0.61%)
Dec 27, 2018	16.98	18.68	16.98	17.24	15,522	+0.29(+1.72%)
Dec 26, 2018	16.35	17.12	15.71	16.95	60,996	+0.61(+3.76%)
Dec 24, 2018	16.39	16.39	15.98	16.33	2,138	-0.01(-0.09%)
Dec 21, 2018	16.64	16.65	16.35	16.35	12,431	-0.29(-1.71%)
Dec 20, 2018	16.72	16.72	16.53	16.63	5,302	-0.01(-0.04%)
Dec 19, 2018	16.83	16.83	16.55	16.64	9,149	-0.10(-0.58%)
Dec 18, 2018	16.83	16.86	16.65	16.74	3,812	-0.10(-0.58%)
Dec 17, 2018	16.94	17.13	16.66	16.83	10,642	-0.37(-2.17%)
Dec 14, 2018	17.40	17.45	17.21	17.21	4,678	-0.02(-0.09%)
Dec 13, 2018	17.12	17.32	16.94	17.22	2,245	-0.12(-0.69%)
Dec 12, 2018	17.32	17.57	17.02	17.34	5,823	+0.46(+2.70%)
Dec 11, 2018	17.27	17.47	16.61	16.89	20,472	+0.05(+0.31%)
Dec 10, 2018	17.70	17.70	16.23	16.83	7,530	-0.52(-3.02%)
Dec 07, 2018	17.54	17.58	16.71	17.36	7,218	-0.25(-1.44%)
Dec 06, 2018	17.85	18.14	17.58	17.61	6,964	-0.14(-0.80%)
Dec 04, 2018	17.88	17.96	17.58	17.75	4,812	-0.10(-0.54%)
Dec 03, 2018	18.20	18.31	17.81	17.85	5,497	+0.08(+0.46%)
Nov 30, 2018	18.18	18.18	17.24	17.77	20,451	-0.04(-0.21%)
Nov 29, 2018	17.80	17.90	17.80	17.81	6,237	-0.01(-0.04%)
Nov 28, 2018	17.57	17.93	17.57	17.81	24,384	-0.04(-0.21%)
Nov 27, 2018	17.42	18.00	17.42	17.85	12,186	-0.42(-2.31%)
Nov 26, 2018	19.63	19.63	18.17	18.27	7,752	-0.05(-0.29%)
Nov 23, 2018	18.33	18.33	18.33	18.33	140	-0.20(-1.08%)
Nov 21, 2018		18.53	18.53	18.53	0	-0.21(-1.14%)
Nov 20, 2018	18.88	18.88	18.74	18.74	1,284	-0.10(-0.53%)
Nov 19, 2018	18.70	18.84	18.53	18.84	5,855	+0.28(+1.50%)
Nov 16, 2018	18.88	18.88	18.56	18.56	8,561	-0.21(-1.14%)
Nov 15, 2018	18.85	18.92	18.77	18.77	2,574	-0.01(-0.08%)
Nov 14, 2018	19.10	19.10	18.77	18.79	8,531	-0.16(-0.86%)
Nov 13, 2018	19.10	19.10	18.95	18.95	2,126	+0.14(+0.76%)
Nov 12, 2018	19.00	19.00	18.81	18.81	2,539	-0.14(-0.75%)
Nov 09, 2018	18.99	18.99	18.91	18.95	1,555	+0.04(+0.19%)
Nov 08, 2018	19.11	19.26	18.39	18.92	13,141	-0.35(-1.80%)
Nov 07, 2018	19.05	19.27	19.00	19.26	1,429	+0.31(+1.64%)
Nov 06, 2018	19.26	19.26	18.81	18.95	5,857	-0.14(-0.74%)
Nov 05, 2018	19.48	19.48	19.09	19.09	2,532	-0.23(-1.21%)
Nov 02, 2018	19.33	19.33	19.33	19.33	424	+0.02(+0.11%)
Nov 01, 2018	19.34	19.38	19.31	19.31	1,122	+0.04(+0.18%)
Oct 31, 2018	19.48	19.62	19.27	19.27	1,431	-0.18(-0.91%)
Oct 30, 2018	19.48	19.48	19.34	19.45	1,517	+0.18(+0.92%)
Oct 29, 2018	19.01	19.38	19.01	19.27	1,730	+0.32(+1.67%)
Oct 26, 2018	18.96	18.99	18.95	18.95	1,696	-0.14(-0.73%)
Oct 25, 2018	19.31	19.44	17.37	19.09	12,970	-0.35(-1.82%)
Oct 24, 2018	19.80	19.96	19.45	19.45	5,512	-0.35(-1.79%)
Oct 23, 2018	19.71	19.80	19.71	19.80	1,897	-0.15(-0.74%)
Oct 22, 2018	19.98	20.05	19.95	19.95	1,797	-0.03(-0.14%)
Oct 19, 2018	19.97	19.98	19.87	19.98	848	-0.14(-0.70%)
Oct 18, 2018	20.12	20.12	19.79	20.12	3,094	-0.15(-0.73%)
Oct 17, 2018	20.39	20.39	20.27	20.27	991	-0.23(-1.10%)
Oct 16, 2018	20.16	20.62	20.16	20.49	5,560	+0.06(+0.31%)
Oct 15, 2018	20.44	20.46	20.13	20.43	1,917	-0.01(-0.03%)
Oct 12, 2018	20.54	20.63	20.44	20.44	1,696	-0.10(-0.48%)
Oct 11, 2018	20.71	20.71	20.51	20.54	2,972	+0.13(+0.62%)
Oct 10, 2018	20.47	20.47	20.41	20.41	3,543	-0.01(-0.03%)
Oct 09, 2018	20.42	20.42	20.42	20.42	634	-0.12(-0.59%)
Oct 08, 2018	20.60	20.61	20.52	20.54	2,355	-0.06(-0.31%)
Oct 05, 2018	20.60	20.60	20.60	20.60	282	-0.12(-0.58%)
Oct 04, 2018	20.78	20.78	20.72	20.72	1,077	+0.05(+0.24%)
Oct 03, 2018	20.82	20.82	20.58	20.67	1,581	+0.18(+0.86%)
Oct 02, 2018	20.31	20.49	20.31	20.49	2,425	+0.05(+0.24%)
Oct 01, 2018	20.79	20.79	20.44	20.44	2,071	-0.06(-0.31%)
Sep 28, 2018	20.68	20.82	20.51	20.51	2,545	-0.13(-0.65%)
Sep 27, 2018	20.66	20.68	20.64	20.64	927	-0.04(-0.20%)
Sep 26, 2018	20.51	20.68	20.51	20.68	2,447	+0.02(+0.10%)
Sep 25, 2018	20.66	20.66	20.66	20.66	360	-0.01(-0.07%)
Sep 24, 2018	20.68	20.68	20.54	20.68	2,073	+0.17(+0.83%)
Sep 21, 2018	20.51	20.51	20.47	20.51	4,525	+0.00(+0.00%)
Sep 20, 2018	20.47	20.51	20.47	20.51	793	+0.02(+0.10%)
Sep 19, 2018		20.48	20.48	20.49	230	+0.00(+0.02%)
Sep 18, 2018	20.51	20.51	20.48	20.48	1,548	-0.02(-0.12%)
Sep 17, 2018	20.51	20.51	20.44	20.51	1,774	+0.08(+0.38%)
Sep 14, 2018	20.51	20.68	20.43	20.43	2,545	-0.23(-1.13%)
Sep 13, 2018	20.44	20.67	20.44	20.66	2,517	+0.08(+0.41%)
Sep 12, 2018	20.51	20.59	20.51	20.58	3,140	+0.14(+0.69%)
Sep 11, 2018	20.51	20.51	20.44	20.44	8,469	-0.11(-0.52%)
Sep 10, 2018	20.79	20.79	20.54	20.54	2,845	-0.11(-0.51%)
Sep 07, 2018	20.51	20.68	20.51	20.65	1,272	+0.18(+0.86%)
Sep 06, 2018	20.51	20.51	20.39	20.47	1,059	-0.04(-0.21%)
Sep 05, 2018	20.40	20.58	20.40	20.51	4,117	-0.10(-0.48%)
Sep 04, 2018	20.51	20.68	20.51	20.61	2,976	+0.11(+0.52%)
Aug 31, 2018		20.51	20.51	20.51	0	+0.11(+0.52%)
Aug 30, 2018	20.65	20.65	20.40	20.40	1,868	-0.26(-1.27%)
Aug 29, 2018	20.80	20.83	20.51	20.66	2,538	-0.01(-0.06%)
Aug 28, 2018	20.67	20.67	20.67	20.67	418	+0.27(+1.34%)
Aug 27, 2018	20.51	20.70	20.40	20.40	1,879	-0.11(-0.52%)
Aug 24, 2018	20.60	20.60	20.51	20.51	1,979	+0.00(+0.00%)
Aug 23, 2018	20.61	20.61	20.51	20.51	1,687	+0.00(+0.00%)
Aug 22, 2018	20.59	20.59	20.51	20.51	5,928	+0.06(+0.28%)
Aug 21, 2018	20.61	20.83	20.45	20.45	1,412	-0.32(-1.53%)
Aug 20, 2018	20.80	20.85	20.54	20.77	4,190	+0.26(+1.28%)
Aug 17, 2018		20.51	20.51	20.51	271	+0.00(+0.00%)
Aug 16, 2018	20.54	20.68	20.51	20.51	3,903	-0.11(-0.51%)
Aug 15, 2018		20.61	20.61	20.61	15	+0.00(+0.00%)
Aug 14, 2018	20.27	20.61	20.27	20.61	3,046	-0.06(-0.27%)
Aug 13, 2018	20.51	20.68	20.51	20.67	2,090	+0.16(+0.79%)
Aug 10, 2018	20.53	20.53	20.51	20.51	424	+0.00(+0.00%)
Aug 09, 2018	20.51	20.68	20.51	20.51	7,205	+0.06(+0.31%)
Aug 08, 2018	20.47	20.51	20.44	20.44	1,358	-0.01(-0.07%)
Aug 07, 2018	20.42	20.68	20.42	20.46	1,733	+0.16(+0.80%)
Aug 06, 2018	20.37	20.37	20.30	20.30	2,946	-0.08(-0.38%)
Aug 03, 2018	20.37	20.37	20.37	20.37	284	+0.18(+0.90%)
Aug 02, 2018	20.19	20.37	20.19	20.19	739	-0.18(-0.90%)
Aug 01, 2018	20.37	20.37	20.37	20.37	224	+0.18(+0.90%)
Jul 31, 2018	20.36	20.36	20.15	20.19	917	+0.18(+0.88%)
Jul 30, 2018	20.01	20.01	20.01	20.01	206	+0.00(+0.00%)
Jul 27, 2018	20.19	20.19	20.01	20.01	1,708	-0.18(-0.87%)
Jul 26, 2018	20.01	20.19	19.85	20.19	3,621	-0.18(-0.90%)
Jul 25, 2018	20.37	20.37	20.37	20.37	495	+0.36(+1.79%)
Jul 24, 2018	19.84	20.01	19.75	20.01	4,784	+0.14(+0.71%)
Jul 23, 2018	19.87	19.87	19.84	19.87	5,926	+0.00(+0.00%)
Jul 20, 2018	19.73	19.96	19.73	19.87	1,149	+0.06(+0.28%)
Jul 19, 2018	19.66	19.96	19.66	19.82	1,919	-0.00(-0.01%)
Jul 18, 2018	19.84	19.84	19.82	19.82	716	+0.12(+0.62%)
Jul 17, 2018	19.84	19.87	19.70	19.70	1,159	-0.21(-1.06%)
Jul 16, 2018	19.71	19.91	19.67	19.91	1,957	+0.04(+0.18%)
Jul 10, 2018		19.87	19.87	19.87	5	+0.00(+0.00%)
Jul 09, 2018		19.81	19.87	19.87	1,616	+0.06(+0.32%)
Jul 06, 2018	19.86	19.87	19.70	19.81	7,386	-0.03(-0.15%)
Jul 05, 2018	19.93	20.01	19.84	19.84	1,818	+0.00(+0.01%)
Jul 02, 2018		19.84	19.84	19.84	0	-0.18(-0.88%)
Jun 29, 2018	20.05	20.18	19.96	20.01	2,446	+0.18(+0.89%)
Jun 28, 2018	20.04	20.04	19.84	19.84	1,983	-0.25(-1.22%)
Jun 27, 2018	19.81	20.10	19.81	20.08	1,478	-0.11(-0.52%)
Jun 26, 2018	19.80	20.19	19.80	20.19	1,133	+0.06(+0.31%)
Jun 22, 2018		20.13	20.13	20.13	280	+0.22(+1.09%)
Jun 21, 2018	19.92	19.95	19.91	19.91	673	-0.01(-0.05%)
Jun 20, 2018	19.92	19.92	19.92	19.92	831	+0.08(+0.41%)
Jun 19, 2018	20.17	20.18	19.84	19.84	1,351	-0.24(-1.19%)
Jun 18, 2018	20.07	20.08	19.84	20.08	3,166	-0.13(-0.63%)
Jun 15, 2018	19.94	20.20	19.94	20.20	2,584	+0.30(+1.52%)
Jun 14, 2018	20.27	20.27	19.85	19.90	902	+0.17(+0.85%)
Jun 13, 2018	19.82	19.84	19.73	19.73	3,139	-0.25(-1.23%)
Jun 12, 2018	19.80	19.98	19.80	19.98	922	+0.28(+1.43%)
Jun 11, 2018	19.83	19.83	19.66	19.70	2,702	-0.10(-0.50%)
Jun 08, 2018	19.87	19.88	19.80	19.80	4,961	-0.01(-0.07%)
Jun 06, 2018		19.81	19.81	19.81	692	-0.19(-0.95%)
Jun 05, 2018	20.01	20.01	20.00	20.00	354	+0.27(+1.37%)
Jun 04, 2018	19.73	19.73	19.73	19.73	370	-0.28(-1.39%)
Jun 01, 2018	20.01	20.01	20.01	20.01	2,810	+0.00(+0.00%)
May 31, 2018	20.01	20.01	20.01	20.01	274	+0.16(+0.81%)
May 30, 2018	19.75	20.00	19.75	19.85	1,324	+0.18(+0.93%)
May 29, 2018	19.73	20.01	19.66	19.66	13,957	-0.34(-1.72%)
May 25, 2018		20.01	20.01	20.01	0	+0.34(+1.75%)
May 24, 2018	19.57	19.68	19.57	19.66	2,036	+0.07(+0.36%)
May 23, 2018	19.68	19.80	19.29	19.59	7,612	-0.25(-1.24%)
May 22, 2018	19.66	19.97	19.66	19.84	1,490	-0.15(-0.77%)
May 21, 2018	19.65	19.99	19.65	19.99	8,694	+0.74(+3.83%)
May 18, 2018	18.97	19.26	18.97	19.26	686	-0.16(-0.83%)
May 17, 2018	19.34	19.42	19.31	19.42	2,123	+0.09(+0.47%)
May 16, 2018	19.53	19.55	19.28	19.33	4,328	-0.20(-1.01%)
May 15, 2018	19.52	19.52	19.52	19.52	176	-0.18(-0.89%)
May 14, 2018	19.70	19.70	19.70	19.70	239	+0.17(+0.86%)
May 11, 2018	19.64	19.69	19.49	19.53	7,423	-0.17(-0.85%)
May 10, 2018	19.52	19.70	19.49	19.70	5,399	+0.19(+1.00%)
May 09, 2018	19.56	19.56	19.50	19.50	4,921	-0.20(-0.99%)
May 08, 2018	19.87	19.87	18.95	19.70	21,659	-0.21(-1.05%)
May 07, 2018	19.98	19.98	19.91	19.91	1,604	+0.03(+0.18%)
May 04, 2018	20.11	20.11	19.87	19.87	1,117	+0.00(+0.00%)
May 03, 2018	19.96	19.96	19.87	19.87	1,454	-0.22(-1.11%)
May 02, 2018	20.03	20.13	20.03	20.10	1,223	+0.22(+1.12%)

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.