Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.35	18.35	18.35	18.35	2,502	+0.01(+0.05%)
Apr 26, 2018		18.34	18.34	18.34	0	+0.19(+1.05%)
Apr 25, 2018	18.15	18.15	18.15	18.15	372	-0.02(-0.11%)
Apr 24, 2018	18.23	18.23	18.15	18.17	5,530	-0.04(-0.22%)
Apr 23, 2018	18.21	18.21	18.21	18.21	13,228	-0.03(-0.16%)
Apr 19, 2018		18.24	18.24	18.24	0	-0.19(-1.03%)
Apr 18, 2018	18.50	18.50	18.43	18.43	1,367	-0.03(-0.16%)
Apr 17, 2018	18.47	18.47	18.46	18.46	10,081	+0.16(+0.87%)
Apr 16, 2018	18.30	18.30	18.30	18.30	9,503	+0.10(+0.55%)
Apr 13, 2018	18.20	18.20	18.20	18.20	100	+0.06(+0.33%)
Apr 12, 2018	18.14	18.14	18.14	18.14	100	-0.21(-1.14%)
Apr 11, 2018	18.35	18.35	18.35	18.35	129	+0.05(+0.27%)
Apr 10, 2018	18.30	18.30	18.30	18.30	702	-0.07(-0.38%)
Apr 09, 2018	18.42	18.42	18.37	18.37	9,400	-0.06(-0.33%)
Apr 04, 2018		18.43	18.43	18.43	0	+0.09(+0.49%)
Apr 03, 2018	18.30	18.34	18.30	18.34	1,800	+0.03(+0.16%)
Apr 02, 2018	18.34	18.34	18.31	18.31	14,751	-0.14(-0.76%)
Mar 29, 2018		18.45	18.45	18.45	0	+0.00(+0.00%)
Mar 28, 2018	18.45	18.45	18.45	18.45	4,200	+0.19(+1.04%)
Mar 27, 2018	18.27	18.27	18.26	18.26	1,033	+0.05(+0.27%)
Mar 26, 2018	18.21	18.21	18.21	18.21	10,030	-0.21(-1.14%)
Mar 22, 2018		18.42	18.42	18.42	0	+0.04(+0.22%)
Mar 21, 2018	18.38	18.38	18.38	18.38	111	-0.02(-0.11%)
Mar 19, 2018		18.40	18.40	18.40	0	-0.13(-0.70%)
Mar 16, 2018	18.54	18.54	18.53	18.53	12,050	+0.03(+0.16%)
Mar 14, 2018		18.50	18.50	18.50	7	+0.00(+0.00%)
Mar 13, 2018	18.50	18.50	18.50	18.50	6,930	+0.04(+0.22%)
Mar 12, 2018	18.43	18.46	18.43	18.46	14,320	+0.12(+0.65%)
Mar 09, 2018	18.34	18.35	18.34	18.34	9,104	+0.03(+0.16%)
Mar 07, 2018		18.31	18.31	18.31	0	+0.05(+0.27%)
Mar 06, 2018	18.13	18.26	18.11	18.26	9,035	+0.07(+0.38%)
Mar 05, 2018	18.15	18.19	18.15	18.19	4,206	+0.28(+1.56%)
Mar 02, 2018	17.91	17.91	17.91	17.91	10,883	-0.10(-0.56%)
Mar 01, 2018	18.01	18.01	18.01	18.01	14,000	-0.12(-0.66%)
Feb 27, 2018		18.13	18.13	18.13	93	-0.22(-1.20%)
Feb 26, 2018	18.36	18.36	18.35	18.35	14,100	+0.13(+0.71%)
Feb 23, 2018	18.26	18.26	18.22	18.22	14,300	+0.00(+0.00%)
Feb 22, 2018	18.22	18.22	18.22	18.22	573	+0.14(+0.77%)
Feb 21, 2018	18.10	18.10	18.08	18.08	4,700	-0.18(-0.99%)
Feb 20, 2018	18.31	18.31	18.26	18.26	14,602	-0.11(-0.60%)
Feb 16, 2018		18.37	18.37	18.37	0	+0.12(+0.66%)
Feb 15, 2018	18.25	18.25	18.25	18.25	5,300	+0.27(+1.50%)
Feb 14, 2018	18.03	18.03	17.98	17.98	15,400	-0.01(-0.06%)
Feb 13, 2018	17.99	17.99	17.99	17.99	14,000	+0.00(+0.00%)
Feb 12, 2018	17.99	17.99	17.99	17.99	6,540	+0.25(+1.41%)
Feb 09, 2018	17.75	17.75	17.74	17.74	10,000	-0.12(-0.67%)
Feb 08, 2018	17.86	17.86	17.86	17.86	10,001	-0.31(-1.71%)
Feb 07, 2018	18.92	18.92	18.92	18.17	635	+0.11(+0.61%)
Feb 06, 2018	18.02	18.07	17.92	18.06	11,477	-0.10(-0.55%)
Feb 05, 2018	18.22	18.33	18.15	18.16	5,053	-0.14(-0.77%)
Feb 02, 2018	18.50	18.50	18.30	18.30	14,300	-0.32(-1.72%)
Feb 01, 2018	18.68	18.68	18.61	18.62	5,966	-0.06(-0.32%)
Jan 31, 2018	18.72	18.72	18.68	18.68	1,523	+0.09(+0.48%)
Jan 30, 2018	18.59	18.59	18.59	18.59	2,800	-0.22(-1.17%)
Jan 29, 2018	18.90	18.90	18.81	18.81	14,154	-0.14(-0.74%)
Jan 26, 2018	18.90	18.95	18.90	18.95	11,710	+0.07(+0.37%)
Jan 25, 2018	19.05	19.05	18.88	18.88	4,900	-0.02(-0.11%)
Jan 24, 2018	18.95	18.95	18.90	18.90	9,601	-0.03(-0.16%)
Jan 23, 2018	18.94	18.94	18.93	18.93	10,009	+0.14(+0.75%)
Jan 22, 2018	18.82	18.82	18.79	18.79	356	+0.09(+0.48%)
Jan 19, 2018	18.70	18.70	18.70	18.70	5,400	+0.14(+0.75%)
Jan 18, 2018	18.68	18.68	18.56	18.56	9,242	-0.15(-0.80%)
Jan 17, 2018	18.71	18.71	18.71	18.71	6,944	+0.19(+1.03%)
Jan 12, 2018		18.52	18.52	18.52	29	-0.06(-0.32%)
Jan 11, 2018	18.58	18.58	18.58	18.58	3,837	-0.10(-0.54%)
Jan 10, 2018	18.65	18.68	18.65	18.68	5,605	-0.19(-1.01%)
Jan 09, 2018	18.94	18.94	18.84	18.87	4,534	-0.02(-0.11%)
Jan 08, 2018	18.84	18.89	18.83	18.89	14,887	+0.11(+0.59%)
Jan 05, 2018	18.78	18.78	18.78	18.78	12,300	-0.32(-1.68%)
Jan 04, 2018	19.10	19.10	19.10	19.10	2,003	+0.15(+0.79%)
Jan 03, 2018	18.95	18.95	18.95	18.95	252	-0.07(-0.37%)
Jan 02, 2018	19.03	19.03	19.03	19.02	505	-0.04(-0.21%)
Dec 29, 2017		19.06	19.06	19.06	0	-0.02(-0.10%)
Dec 28, 2017	19.08	19.08	19.08	19.08	3,512	+0.12(+0.63%)
Dec 22, 2017		18.96	18.96	18.96	0	+0.06(+0.32%)
Dec 21, 2017	19.14	19.14	18.90	18.90	5,001	-0.12(-0.63%)
Dec 20, 2017	19.09	19.09	19.02	19.02	4,300	-0.11(-0.58%)
Dec 19, 2017	19.13	19.13	19.13	19.13	3,414	-0.20(-1.03%)
Dec 18, 2017	19.50	19.50	19.33	19.33	554	+0.06(+0.31%)
Dec 15, 2017	19.27	19.27	19.27	19.27	2,611	+0.03(+0.16%)
Dec 14, 2017	19.24	19.24	19.24	19.24	1,000	+0.01(+0.05%)
Dec 13, 2017	19.23	19.23	19.23	19.23	6,495	-0.01(-0.05%)
Dec 12, 2017	19.21	19.24	19.21	19.24	14,845	+0.08(+0.42%)
Dec 11, 2017	19.18	19.19	19.16	19.16	10,755	-0.01(-0.05%)
Dec 08, 2017	19.17	19.17	19.17	19.17	5,822	+0.09(+0.47%)
Dec 07, 2017	19.08	19.08	19.08	19.08	1,504	+0.08(+0.42%)
Dec 06, 2017	18.94	19.00	18.94	19.00	10,634	-0.07(-0.37%)
Dec 05, 2017	19.07	19.07	19.07	19.07	1,900	-0.12(-0.63%)
Dec 04, 2017	19.19	19.19	19.19	19.19	7,900	+0.03(+0.16%)
Dec 01, 2017	19.14	19.16	19.14	19.16	9,300	-0.03(-0.16%)
Nov 30, 2017	19.19	19.19	19.19	19.19	4,101	+0.04(+0.21%)
Nov 29, 2017	19.09	19.15	19.08	19.15	7,746	-0.03(-0.16%)
Nov 28, 2017	19.17	19.18	19.17	19.18	7,002	-0.10(-0.52%)
Nov 27, 2017	19.29	19.29	19.28	19.28	8,100	-0.03(-0.16%)
Nov 24, 2017	19.32	19.32	19.31	19.31	2,435	-0.06(-0.31%)
Nov 22, 2017		19.37	19.37	19.37	1	-0.01(-0.05%)
Nov 21, 2017	19.38	19.38	19.38	19.38	6,300	+0.12(+0.62%)
Nov 20, 2017	19.24	19.26	19.24	19.26	6,227	-0.02(-0.10%)
Nov 17, 2017	19.25	19.28	19.25	19.28	7,553	+0.01(+0.05%)
Nov 16, 2017	19.28	19.28	19.27	19.27	9,654	+0.12(+0.63%)
Nov 15, 2017	19.16	19.16	19.15	19.15	234	-0.15(-0.78%)
Nov 14, 2017	19.47	19.47	19.30	19.30	2,150	-0.05(-0.26%)
Nov 13, 2017	19.32	19.35	19.26	19.35	5,783	+0.07(+0.36%)
Nov 10, 2017	19.30	19.32	19.28	19.28	12,301	-0.01(-0.05%)
Nov 09, 2017	19.27	19.29	19.27	19.29	3,900	-0.04(-0.21%)
Nov 08, 2017	19.31	19.33	19.31	19.33	13,302	+0.08(+0.42%)
Nov 07, 2017	19.09	19.25	19.09	19.25	1,955	+0.25(+1.32%)
Nov 06, 2017	19.00	19.00	19.00	19.00	500	-0.01(-0.05%)
Nov 03, 2017	19.00	19.02	18.99	19.01	11,800	-0.20(-1.04%)
Nov 02, 2017	19.15	19.21	19.15	19.21	1,696	+0.11(+0.58%)
Nov 01, 2017	19.10	19.10	19.10	19.10	5,800	+0.05(+0.26%)
Oct 31, 2017	19.05	19.05	19.05	19.05	6,300	+0.08(+0.42%)
Oct 30, 2017	18.97	18.97	18.97	18.97	1,749	-0.15(-0.78%)
Oct 27, 2017	19.12	19.12	19.12	19.12	7,624	+0.08(+0.42%)
Oct 26, 2017	19.02	19.08	19.02	19.04	9,244	-0.05(-0.26%)
Oct 25, 2017	19.09	19.09	19.09	19.09	900	-0.07(-0.37%)
Oct 24, 2017	19.12	19.16	19.12	19.16	4,803	+0.00(+0.00%)
Oct 23, 2017	19.16	19.16	19.16	19.16	9,200	-0.03(-0.16%)
Oct 20, 2017	19.23	19.23	19.19	19.19	13,010	-0.13(-0.67%)
Oct 19, 2017	19.35	19.35	19.32	19.32	5,761	-0.07(-0.36%)
Oct 18, 2017	19.39	19.39	19.39	19.39	10,000	+0.00(+0.00%)
Oct 17, 2017	19.37	19.39	19.37	19.39	10,931	+0.03(+0.15%)
Oct 16, 2017	19.39	19.39	19.36	19.36	5,566	-0.14(-0.72%)
Oct 13, 2017	19.50	19.50	19.50	19.50	4,700	+0.04(+0.21%)
Oct 12, 2017	19.44	19.46	19.44	19.46	6,700	+0.10(+0.52%)
Oct 11, 2017	19.35	19.36	19.35	19.36	1,100	+0.06(+0.31%)
Oct 06, 2017		19.30	19.30	19.30	51	-0.04(-0.21%)
Oct 05, 2017	19.34	19.34	19.34	19.34	830	+0.11(+0.57%)
Oct 03, 2017		19.23	19.23	19.23	17	-0.01(-0.05%)
Oct 02, 2017	19.24	19.24	19.24	19.24	6,014	+0.11(+0.58%)
Sep 29, 2017	19.13	19.13	19.13	19.13	200	+0.05(+0.26%)
Sep 28, 2017	19.08	19.08	19.08	19.08	3,762	+0.02(+0.10%)
Sep 27, 2017	19.07	19.07	19.06	19.06	4,100	-0.07(-0.37%)
Sep 26, 2017	19.13	19.13	19.13	19.13	3,600	-0.02(-0.08%)
Sep 25, 2017	19.14	19.15	19.14	19.14	3,000	+0.25(+1.30%)
Sep 22, 2017	18.97	18.97	18.90	18.90	5,903	-0.04(-0.21%)
Sep 21, 2017	18.94	18.94	18.94	18.94	557	-0.02(-0.11%)
Sep 19, 2017		18.96	18.96	18.96	16	-0.07(-0.37%)
Sep 18, 2017	19.01	19.03	19.01	19.03	13,879	-0.04(-0.21%)
Sep 15, 2017	19.07	19.07	19.07	19.07	5,634	+0.07(+0.37%)
Sep 14, 2017	19.00	19.00	19.00	19.00	100	+0.12(+0.64%)
Sep 13, 2017	18.88	18.88	18.88	18.88	220	-0.01(-0.05%)
Sep 12, 2017	18.94	18.94	18.89	18.89	9,300	-0.12(-0.63%)
Sep 11, 2017	18.98	19.01	18.98	19.01	6,801	+0.09(+0.48%)
Sep 08, 2017	18.91	18.92	18.91	18.92	1,913	+0.03(+0.16%)
Sep 07, 2017	18.86	18.89	18.86	18.89	8,600	-0.01(-0.05%)
Sep 06, 2017	18.90	18.90	18.90	18.90	700	+0.01(+0.05%)
Sep 05, 2017	19.01	19.01	18.89	18.89	9,336	-0.24(-1.25%)
Sep 01, 2017	19.13	19.13	19.13	19.13	167	+0.14(+0.74%)
Aug 31, 2017	18.99	18.99	18.99	18.99	37,041	+0.13(+0.69%)
Aug 30, 2017	18.90	18.90	18.86	18.86	7,400	+0.10(+0.53%)
Aug 29, 2017	18.76	18.76	18.76	18.76	2,904	-0.11(-0.58%)
Aug 28, 2017	18.87	18.87	18.87	18.87	5,800	-0.14(-0.74%)
Aug 25, 2017	18.96	19.01	18.96	19.01	3,668	+0.09(+0.48%)
Aug 24, 2017	18.92	18.92	18.92	18.92	5,000	-0.01(-0.05%)
Aug 23, 2017	18.93	18.93	18.93	18.93	1,024	+0.01(+0.05%)
Aug 22, 2017	18.95	18.95	18.92	18.92	2,000	-0.02(-0.11%)
Aug 21, 2017	18.94	18.94	18.94	18.94	1,799	+0.05(+0.26%)
Aug 18, 2017	18.89	18.89	18.89	18.89	600	-0.12(-0.63%)
Aug 17, 2017	19.08	19.09	19.01	19.01	10,270	-0.06(-0.31%)
Aug 16, 2017	19.10	19.10	19.07	19.07	1,643	+0.07(+0.37%)
Aug 15, 2017	18.86	19.00	18.86	19.00	5,352	+0.04(+0.21%)
Aug 14, 2017	18.86	18.96	18.86	18.96	200	+0.25(+1.34%)
Aug 11, 2017	18.75	18.75	18.71	18.71	1,308	-0.13(-0.69%)
Aug 10, 2017	18.86	18.86	18.81	18.84	4,176	-0.02(-0.11%)
Aug 09, 2017	18.86	18.86	18.86	18.86	110	-0.16(-0.84%)
Aug 08, 2017	19.02	19.02	19.02	19.02	7,400	-0.09(-0.47%)
Aug 04, 2017	19.07	19.11	19.07	19.11	5,927	+0.15(+0.79%)
Aug 03, 2017	19.07	19.07	18.96	18.96	9,050	-0.05(-0.26%)
Aug 02, 2017	19.03	19.03	19.01	19.01	730	-0.26(-1.35%)
Aug 01, 2017	19.27	19.27	19.27	19.27	4,600	+0.05(+0.26%)
Jul 31, 2017	19.32	19.32	19.14	19.22	4,075	+0.04(+0.21%)
Jul 28, 2017	19.27	19.27	19.18	19.18	6,950	-0.07(-0.36%)
Jul 27, 2017	19.25	19.25	19.25	19.25	200	-0.07(-0.36%)
Jul 26, 2017	19.32	19.32	19.32	19.32	2,206	+0.05(+0.26%)
Jul 25, 2017	19.30	19.30	19.27	19.27	5,800	-0.02(-0.10%)
Jul 24, 2017	19.28	19.29	19.24	19.29	7,800	+0.01(+0.05%)
Jul 21, 2017	19.28	19.28	19.28	19.28	150	-0.10(-0.52%)
Jul 20, 2017	19.37	19.44	19.37	19.38	6,850	-0.03(-0.15%)
Jul 19, 2017	19.17	19.41	19.17	19.41	5,530	+0.16(+0.83%)
Jul 18, 2017	19.28	19.29	19.25	19.25	2,619	-0.15(-0.77%)
Jul 17, 2017	19.42	19.42	19.40	19.40	6,000	+0.07(+0.36%)
Jul 14, 2017	19.30	19.33	19.30	19.33	7,900	+0.13(+0.68%)
Jul 13, 2017	19.17	19.20	19.17	19.20	6,500	+0.04(+0.21%)
Jul 12, 2017	19.16	19.16	19.16	19.16	6,380	+0.15(+0.79%)
Jul 11, 2017	19.01	19.01	19.01	19.01	1,859	-0.06(-0.31%)
Jul 10, 2017	19.07	19.07	19.07	19.07	8,800	-0.07(-0.37%)
Jul 07, 2017	19.15	19.15	19.14	19.14	603	-0.10(-0.52%)
Jul 06, 2017	19.24	19.24	19.24	19.24	2,700	-0.17(-0.88%)
Jul 05, 2017	19.47	19.47	19.41	19.41	11,272	-0.15(-0.77%)
Jul 04, 2017	19.56	19.56	19.56	19.56	369	+0.20(+1.03%)
Jul 03, 2017	19.36	19.36	19.36	19.36	0	+0.00(+0.00%)
Jun 30, 2017	19.40	19.40	19.36	19.36	13,003	-0.08(-0.41%)
Jun 29, 2017	19.44	19.44	19.44	19.44	2,625	-0.31(-1.57%)
Jun 28, 2017	19.55	19.75	19.55	19.75	2,352	-0.02(-0.10%)
Jun 27, 2017	19.82	19.82	19.77	19.77	5,632	-0.09(-0.45%)
Jun 26, 2017	19.86	19.86	19.86	19.86	200	+0.08(+0.40%)
Jun 23, 2017	19.78	19.78	19.78	19.78	2,800	+0.08(+0.41%)
Jun 22, 2017	19.67	19.70	19.67	19.70	3,251	+0.04(+0.20%)
Jun 21, 2017	19.79	19.79	19.66	19.66	7,400	-0.13(-0.66%)
Jun 20, 2017	19.79	19.79	19.79	19.79	1,600	-0.04(-0.20%)
Jun 19, 2017	19.83	19.83	19.83	19.83	4,650	-0.02(-0.10%)
Jun 15, 2017		19.85	19.85	19.85	13	+0.04(+0.20%)
Jun 14, 2017	19.81	19.81	19.81	19.81	6,400	-0.06(-0.30%)
Jun 13, 2017	19.84	19.88	19.84	19.87	7,611	+0.04(+0.20%)
Jun 12, 2017	19.89	19.89	19.83	19.83	5,513	+0.05(+0.25%)
Jun 09, 2017	19.78	19.78	19.78	19.78	8,610	+0.11(+0.56%)
Jun 08, 2017	19.67	19.67	19.67	19.67	4,749	+0.00(+0.00%)
Jun 07, 2017	19.60	19.67	19.60	19.67	1,412	+0.07(+0.36%)
Jun 06, 2017	19.65	19.65	19.60	19.60	17,225	-0.15(-0.76%)
Jun 02, 2017		19.75	19.75	19.75	50	+0.06(+0.30%)
Jun 01, 2017	19.65	19.69	19.65	19.69	10,300	+0.22(+1.13%)
May 31, 2017	19.47	19.47	19.47	19.47	3,600	-0.01(-0.05%)
May 30, 2017	19.47	19.48	19.47	19.48	6,072	-0.31(-1.57%)
May 29, 2017	19.66	19.79	19.66	19.79	2,069	+0.25(+1.28%)
May 26, 2017	19.57	19.57	19.54	19.54	5,062	-0.13(-0.66%)
May 25, 2017	19.67	19.69	19.67	19.67	4,572	-0.01(-0.05%)
May 24, 2017	19.66	19.68	19.66	19.68	4,232	+0.02(+0.10%)
May 23, 2017	19.66	19.66	19.66	19.66	10,007	+0.06(+0.31%)
May 19, 2017	19.62	19.62	19.60	19.60	6,400	+0.11(+0.56%)
May 18, 2017	19.54	19.54	19.29	19.49	6,985	+0.10(+0.52%)
May 17, 2017	19.45	19.45	19.37	19.39	5,341	-0.10(-0.51%)
May 16, 2017	19.49	19.50	19.49	19.49	5,434	-0.09(-0.46%)
May 15, 2017	19.79	19.79	19.58	19.58	8,131	+0.02(+0.10%)
May 12, 2017	19.58	19.58	19.55	19.56	2,050	-0.06(-0.31%)
May 11, 2017	19.75	19.75	19.54	19.62	5,683	-0.17(-0.86%)
May 10, 2017	19.65	19.79	19.65	19.79	11,411	+0.14(+0.71%)
May 09, 2017	20.00	20.00	19.65	19.65	17,731	-0.14(-0.71%)
May 08, 2017	19.80	19.80	19.75	19.79	4,200	-0.04(-0.20%)
May 05, 2017	19.80	19.83	19.80	19.83	2,900	+0.22(+1.12%)
May 04, 2017	19.61	19.61	19.61	19.61	4,095	-0.50(-2.49%)
May 03, 2017	20.42	20.42	20.08	20.11	4,270	-0.28(-1.37%)
May 02, 2017	20.44	20.44	20.39	20.39	5,886	-0.02(-0.10%)

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.