Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.66	20.67	20.56	20.58	500	+0.14(+0.68%)
Dec 28, 2018	20.48	20.48	20.44	20.44	400	-0.01(-0.06%)
Dec 27, 2018	20.07	20.45	20.07	20.45	100	+0.20(+1.00%)
Dec 26, 2018	19.06	20.25	19.02	20.25	569	+1.27(+6.70%)
Dec 24, 2018	19.07	19.52	18.98	18.98	200	-0.48(-2.45%)
Dec 21, 2018	19.88	19.88	19.45	19.45	300	-0.52(-2.58%)
Dec 20, 2018	20.46	20.50	19.92	19.97	941	-0.50(-2.42%)
Dec 19, 2018	21.18	21.18	20.47	20.47	1,627	-0.49(-2.33%)
Dec 18, 2018	20.96	20.96	20.96	20.96	0	+0.07(+0.32%)
Dec 17, 2018	21.52	21.52	20.89	20.89	12,665	-0.64(-2.98%)
Dec 14, 2018	21.80	21.86	21.53	21.53	16,000	-0.36(-1.63%)
Dec 13, 2018	22.05	22.05	21.85	21.89	4,655	-0.31(-1.39%)
Dec 12, 2018	22.26	22.43	22.13	22.20	5,005	+0.34(+1.58%)
Dec 11, 2018	22.27	22.28	21.85	21.85	200	-0.04(-0.19%)
Dec 10, 2018	22.01	22.01	21.85	21.89	700	-0.04(-0.17%)
Dec 07, 2018	22.70	22.70	21.93	21.93	13,100	-0.69(-3.06%)
Dec 06, 2018	22.14	22.62	22.14	22.62	720	-0.50(-2.16%)
Dec 04, 2018	23.43	23.43	23.12	23.12	600	-0.49(-2.08%)
Dec 03, 2018	23.68	23.68	23.61	23.61	492	+0.26(+1.11%)
Nov 30, 2018	23.09	23.35	23.09	23.35	200	+0.43(+1.85%)
Nov 29, 2018	22.93	22.93	22.93	22.93	100	-0.14(-0.63%)
Nov 28, 2018	22.50	23.07	22.50	23.07	900	+0.70(+3.13%)
Nov 27, 2018	22.38	22.52	22.34	22.37	6,500	-0.18(-0.81%)
Nov 26, 2018	22.50	22.55	22.48	22.55	868	+0.41(+1.87%)
Nov 23, 2018	22.16	22.16	22.14	22.14	300	-0.08(-0.36%)
Nov 21, 2018		22.22	22.22	22.22	0	+0.40(+1.83%)
Nov 20, 2018	21.62	21.84	21.62	21.82	400	-0.52(-2.35%)
Nov 19, 2018	22.61	22.61	22.34	22.34	250	-0.73(-3.14%)
Nov 16, 2018	23.13	23.13	22.97	23.07	700	-0.11(-0.47%)
Nov 15, 2018	22.79	23.25	22.79	23.18	64,878	+0.25(+1.09%)
Nov 14, 2018	23.12	23.12	22.80	22.93	1,467	-0.28(-1.21%)
Nov 13, 2018	23.21	23.21	22.99	23.21	900	+0.02(+0.09%)
Nov 12, 2018	23.19	23.19	23.19	23.19	400	-0.34(-1.44%)
Nov 09, 2018	24.03	24.03	23.45	23.53	2,100	-0.50(-2.08%)
Nov 08, 2018	24.24	24.25	24.00	24.03	2,486	-0.23(-0.95%)
Nov 07, 2018	24.01	24.26	24.01	24.26	1,094	+0.53(+2.23%)
Nov 06, 2018	23.71	23.75	23.63	23.73	20,200	+0.13(+0.55%)
Nov 05, 2018	23.43	23.62	23.39	23.60	3,618	-0.00(-0.02%)
Nov 02, 2018	23.95	24.00	23.57	23.61	25,200	-0.07(-0.32%)
Nov 01, 2018	23.68	23.68	23.68	23.68	150	+0.56(+2.42%)
Oct 31, 2018	23.04	23.29	23.04	23.12	2,100	+0.63(+2.80%)
Oct 30, 2018	22.11	22.49	22.11	22.49	35,312	+0.30(+1.35%)
Oct 29, 2018	22.60	22.60	22.19	22.19	7,170	+0.08(+0.36%)
Oct 26, 2018	22.33	22.33	22.11	22.11	1,200	-0.45(-1.99%)
Oct 25, 2018	22.35	22.56	22.19	22.56	11,387	+0.41(+1.85%)
Oct 24, 2018	22.55	22.58	22.15	22.15	1,750	-0.88(-3.82%)
Oct 23, 2018	22.67	23.03	22.46	23.03	5,357	-0.13(-0.56%)
Oct 22, 2018	23.61	23.61	23.16	23.16	445	-0.08(-0.35%)
Oct 19, 2018	23.75	23.77	23.24	23.24	12,900	-0.27(-1.15%)
Oct 18, 2018	23.82	23.82	23.48	23.51	16,444	-0.52(-2.16%)
Oct 17, 2018	24.08	24.08	24.03	24.03	1,382	-0.18(-0.74%)
Oct 16, 2018	23.82	24.21	23.82	24.21	1,862	+0.53(+2.24%)
Oct 15, 2018	23.56	23.70	23.46	23.68	3,015	+0.06(+0.25%)
Oct 12, 2018	23.70	23.70	23.32	23.62	3,900	+0.06(+0.24%)
Oct 11, 2018	23.56	23.56	23.56	23.56	514	-0.31(-1.28%)
Oct 10, 2018	24.42	24.42	23.87	23.87	101,336	-0.76(-3.09%)
Oct 09, 2018	24.65	24.65	24.63	24.63	2,259	-0.15(-0.61%)
Oct 08, 2018	24.78	24.78	24.78	24.78	93	+0.00(+0.00%)
Oct 05, 2018	24.80	24.80	24.78	24.78	1,500	-0.45(-1.78%)
Oct 04, 2018	25.28	25.28	25.23	25.23	1,000	-0.43(-1.66%)
Oct 03, 2018	25.66	25.66	25.66	25.66	3	+0.00(+0.00%)
Oct 02, 2018	25.66	25.66	25.66	25.66	132	-0.12(-0.48%)
Oct 01, 2018	25.78	25.78	25.78	25.78	0	+0.00(+0.00%)
Sep 28, 2018	25.78	25.78	25.78	25.78	0	+0.00(+0.00%)
Sep 27, 2018	25.78	25.78	25.78	25.78	0	+0.00(+0.00%)
Sep 26, 2018	25.72	25.78	25.72	25.78	823	-0.01(-0.04%)
Sep 25, 2018	25.79	25.79	25.79	25.79	0	+0.00(+0.00%)
Sep 24, 2018	25.79	25.79	25.79	25.79	40	+0.00(+0.00%)
Sep 21, 2018	25.79	25.79	25.79	25.79	100	+0.00(+0.00%)
Sep 20, 2018	25.83	25.83	25.72	25.79	3,500	+0.37(+1.44%)
Sep 19, 2018	25.42	25.42	25.42	25.42	0	+0.00(+0.00%)
Sep 18, 2018	25.42	25.42	25.42	25.42	200	-0.02(-0.06%)
Sep 17, 2018	25.44	25.44	25.44	25.44	0	+0.00(+0.00%)
Sep 14, 2018	25.44	25.44	25.44	25.44	0	+0.00(+0.00%)
Sep 13, 2018	25.44	25.44	25.44	25.44	2,000	+0.04(+0.16%)
Sep 12, 2018	25.40	25.40	25.40	25.40	0	+0.00(+0.00%)
Sep 11, 2018	25.40	25.40	25.40	25.40	0	+0.00(+0.00%)
Sep 10, 2018	25.40	25.40	25.40	25.40	11	+0.21(+0.83%)
Sep 07, 2018	25.19	25.19	25.19	25.19	100	+0.00(+0.00%)
Sep 06, 2018	25.19	25.19	25.19	25.19	535	-0.35(-1.36%)
Sep 05, 2018	25.54			25.54	43	+0.00(+0.00%)
Sep 04, 2018		25.54	25.54	25.54	0	+0.00(+0.00%)
Aug 31, 2018		25.54	25.54	25.54	0	-0.22(-0.86%)
Aug 30, 2018	25.76	25.76	25.76	25.76	0	+0.00(+0.00%)
Aug 29, 2018	25.76	25.76	25.76	25.76	500	+0.22(+0.86%)
Aug 28, 2018	25.54	25.54	25.54	25.54	0	+0.00(+0.00%)
Aug 27, 2018	25.54	25.54	25.54	25.54	544	+0.43(+1.71%)
Aug 24, 2018	25.11	25.11	25.11	25.11	0	+0.00(+0.00%)
Aug 23, 2018	25.11	25.11	25.11	25.11	0	+0.00(+0.00%)
Aug 22, 2018	25.11	25.11	25.11	25.11	800	+0.00(+0.00%)
Aug 21, 2018	25.11	25.11	25.11	25.11	200	+0.34(+1.37%)
Aug 20, 2018	24.76	24.77	24.76	24.77	201	+0.21(+0.86%)
Aug 17, 2018	24.56	24.56	24.56	24.56	100	-0.13(-0.52%)
Aug 16, 2018	24.67	24.69	24.67	24.69	1,575	-0.12(-0.49%)
Aug 15, 2018	24.81	24.81	24.81	24.81	70	+0.00(+0.00%)
Aug 14, 2018	25.01	25.01	24.81	24.81	1,746	+0.19(+0.77%)
Aug 13, 2018	24.58	24.62	24.57	24.62	3,000	-0.08(-0.32%)
Aug 10, 2018	24.74	24.74	24.70	24.70	200	-0.42(-1.67%)
Aug 09, 2018	25.43	25.43	25.12	25.12	500	-0.02(-0.08%)
Aug 08, 2018	25.13	25.14	25.13	25.14	1,120	-0.06(-0.23%)
Aug 07, 2018	25.20	25.20	25.20	25.20	740	+0.21(+0.83%)
Aug 06, 2018	24.99	24.99	24.99	24.99	0	+0.00(+0.00%)
Aug 03, 2018	24.99	24.99	24.99	24.99	0	+0.00(+0.00%)
Aug 02, 2018	24.99	24.99	24.99	24.99	0	+0.00(+0.00%)
Aug 01, 2018	24.98	24.99	24.93	24.99	3,000	+0.17(+0.68%)
Jul 31, 2018	24.82	24.82	24.82	24.82	0	+0.00(+0.00%)
Jul 30, 2018	25.11	25.11	24.82	24.82	1,631	-0.31(-1.23%)
Jul 27, 2018	25.13	25.13	25.13	25.13	1,500	+0.13(+0.52%)
Jul 26, 2018	25.00	25.00	25.00	25.00	7,900	+0.28(+1.13%)
Jul 25, 2018	24.72	24.72	24.72	24.72	300	-0.31(-1.24%)
Jul 24, 2018	25.03	25.03	25.03	25.03	201	+0.22(+0.89%)
Jul 23, 2018	24.62	24.81	24.62	24.81	701	+0.01(+0.04%)
Jul 20, 2018	24.80	24.80	24.80	24.80	224	-0.14(-0.56%)
Jul 19, 2018	24.94	24.94	24.94	24.94	0	+0.00(+0.00%)
Jul 18, 2018	24.94	24.94	24.94	24.94	1,000	+0.22(+0.90%)
Jul 17, 2018	24.72	24.72	24.72	24.72	300	+0.10(+0.39%)
Jul 16, 2018	24.62	24.62	24.62	24.62	200	+0.02(+0.09%)
Jul 13, 2018	24.60	24.60	24.60	24.60	100	+0.20(+0.82%)
Jul 12, 2018	24.40	24.40	24.40	24.40	0	+0.00(+0.00%)
Jul 11, 2018	24.50	24.50	24.40	24.40	550	-0.30(-1.21%)
Jul 10, 2018	24.70	24.70	24.70	24.70	0	+0.00(+0.00%)
Jul 09, 2018	24.71	24.71	24.70	24.70	1,506	+0.81(+3.39%)
Jul 06, 2018	23.89	23.89	23.89	23.89	0	+0.00(+0.00%)
Jul 05, 2018	23.89	23.89	23.89	23.89	0	+0.00(+0.00%)
Jul 03, 2018		23.89	23.89	23.89	0	+0.00(+0.00%)
Jul 02, 2018	23.79	23.89	23.79	23.89	2,035	-0.27(-1.12%)
Jun 29, 2018	24.13	24.16	24.13	24.16	298	+0.39(+1.64%)
Jun 28, 2018	23.77	23.77	23.77	23.77	1,000	-0.34(-1.41%)
Jun 27, 2018	24.11	24.11	24.10	24.11	10,050	-0.11(-0.45%)
Jun 26, 2018	24.22	24.22	24.22	24.22	700	+0.07(+0.29%)
Jun 25, 2018	24.18	24.18	24.15	24.15	365	-0.59(-2.38%)
Jun 22, 2018	24.84	24.84	24.74	24.74	700	-0.13(-0.52%)
Jun 21, 2018	24.78	24.87	24.78	24.87	2,105	+0.32(+1.30%)
Jun 20, 2018	24.55	24.55	24.55	24.55	0	+0.00(+0.00%)
Jun 19, 2018	24.55	24.55	24.55	24.55	20	-0.29(-1.17%)
Jun 18, 2018	24.84	24.84	24.84	24.84	22	-0.29(-1.15%)
Jun 15, 2018	25.13	25.13	25.13	25.13	100	-0.26(-1.02%)
Jun 14, 2018	25.50	25.50	25.39	25.39	431	-0.10(-0.39%)
Jun 13, 2018	25.49	25.49	25.49	25.49	395	-0.00(-0.00%)
Jun 12, 2018	25.49	25.49	25.49	25.49	10	+0.00(+0.00%)
Jun 11, 2018	25.49	25.49	25.49	25.49	3,100	+0.10(+0.39%)
Jun 08, 2018	25.39	25.39	25.39	25.39	1,036	+0.15(+0.59%)
Jun 07, 2018	25.53	25.53	25.24	25.24	792	-0.19(-0.75%)
Jun 06, 2018	25.41	25.43	25.41	25.43	2,500	+0.23(+0.91%)
Jun 05, 2018	25.20	25.20	25.20	25.20	159	+0.08(+0.32%)
Jun 04, 2018	25.12	25.12	25.12	25.12	71	+0.00(+0.00%)
Jun 01, 2018	25.12	25.12	25.12	25.12	1,775	+0.16(+0.64%)
May 31, 2018	24.96	24.96	24.96	24.96	700	-0.11(-0.44%)
May 30, 2018	24.87	25.07	24.87	25.07	20,561	+0.47(+1.91%)
May 29, 2018	24.82	24.89	24.60	24.60	5,778	-0.37(-1.48%)
May 25, 2018		24.97	24.97	24.97	0	-0.19(-0.76%)
May 24, 2018	24.95	25.16	24.95	25.16	644	+0.02(+0.08%)
May 23, 2018	24.98	25.16	24.98	25.14	4,242	-0.06(-0.24%)
May 22, 2018	25.43	25.43	25.20	25.20	2,300	-0.19(-0.75%)
May 21, 2018	25.42	25.50	25.39	25.39	61,605	+0.18(+0.71%)
May 18, 2018	25.22	25.22	25.19	25.21	14,112	-0.05(-0.20%)
May 17, 2018	25.25	25.31	25.18	25.26	12,851	+0.07(+0.28%)

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.