Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	18.54	18.56	18.54	18.56	545	+0.28(+1.54%)
Mar 28, 2019	18.28	18.28	18.28	18.28	10	+0.14(+0.78%)
Mar 27, 2019	18.14	18.14	18.14	18.14	98	+0.18(+1.01%)
Mar 26, 2019	17.96	17.96	17.96	17.96	0	-0.12(-0.65%)
Mar 25, 2019	18.20	18.20	18.07	18.07	283	+0.01(+0.03%)
Mar 22, 2019	18.07	18.07	18.07	18.07	109	-0.39(-2.12%)
Mar 21, 2019	18.46	18.46	18.46	18.46	0	-0.09(-0.50%)
Mar 20, 2019	18.55	18.55	18.55	18.55	0	-0.09(-0.48%)
Mar 19, 2019	18.61	18.75	18.61	18.64	1,680	+0.06(+0.35%)
Mar 18, 2019	18.58	18.58	18.58	18.58	0	+0.24(+1.31%)
Mar 15, 2019	18.34	18.34	18.34	18.34	0	+0.08(+0.43%)
Mar 14, 2019	18.26	18.26	18.26	18.26	0	-0.14(-0.75%)
Mar 13, 2019	18.40	18.40	18.40	18.40	2	-0.03(-0.15%)
Mar 12, 2019	18.43	18.43	18.43	18.43	58	+0.18(+1.01%)
Mar 11, 2019	18.29	18.34	18.13	18.24	121,335	+0.30(+1.66%)
Mar 08, 2019	18.08	18.08	17.94	17.94	327	-0.50(-2.71%)
Mar 07, 2019	18.44	18.44	18.44	18.44	293	-0.40(-2.10%)
Mar 06, 2019	18.84	18.84	18.84	18.84	0	-0.32(-1.67%)
Mar 05, 2019	19.16	19.16	19.16	19.16	5	+0.40(+2.15%)
Mar 04, 2019	18.72	18.76	18.72	18.76	201	+0.12(+0.65%)
Mar 01, 2019	18.64	18.64	18.64	18.64	109	+0.20(+1.11%)
Feb 28, 2019	18.52	18.52	18.43	18.43	716	-0.09(-0.46%)
Feb 27, 2019	18.52	18.52	18.52	18.52	0	-0.50(-2.62%)
Feb 26, 2019	19.01	19.01	19.01	19.01	0	-0.11(-0.56%)
Feb 25, 2019	19.19	19.25	19.12	19.12	1,729	+0.29(+1.56%)
Feb 22, 2019	18.81	18.85	18.81	18.83	1,418	+0.40(+2.15%)
Feb 21, 2019	18.43	18.43	18.43	18.43	0	+0.14(+0.77%)
Feb 20, 2019	18.29	18.29	18.29	18.29	0	+0.05(+0.30%)
Feb 19, 2019	18.24	18.24	18.24	18.24	0	+0.01(+0.03%)
Feb 15, 2019	18.23	18.23	18.23	18.23	0	-0.21(-1.13%)
Feb 14, 2019	18.29	18.44	18.29	18.44	209	+0.17(+0.91%)
Feb 13, 2019	18.27	18.27	18.27	18.27	0	+0.08(+0.43%)
Feb 12, 2019	18.20	18.20	18.20	18.20	109	+0.15(+0.84%)
Feb 11, 2019	18.04	18.04	18.04	18.04	20	-0.02(-0.13%)
Feb 08, 2019	18.07	18.07	18.07	18.07	0	+0.08(+0.47%)
Feb 07, 2019	17.98	17.98	17.98	17.98	0	-0.23(-1.25%)
Feb 06, 2019	18.21	18.21	18.21	18.21	0	-0.20(-1.06%)
Feb 05, 2019	18.28	18.41	18.28	18.41	545	+0.25(+1.38%)
Feb 04, 2019	18.16	18.16	18.16	18.16	218	+0.14(+0.75%)
Feb 01, 2019	18.02	18.02	18.02	18.02	0	+0.03(+0.14%)
Jan 31, 2019	17.76	18.00	17.76	18.00	327	+0.39(+2.20%)
Jan 30, 2019	17.61	17.61	17.61	17.61	0	+0.29(+1.67%)
Jan 29, 2019	17.32	17.32	17.32	17.32	0	-0.09(-0.49%)
Jan 28, 2019	17.41	17.41	17.41	17.41	8	-0.18(-1.00%)
Jan 25, 2019	17.58	17.58	17.58	17.58	0	+0.27(+1.55%)
Jan 24, 2019	17.31	17.31	17.31	17.31	1	+0.32(+1.88%)
Jan 23, 2019	16.99	16.99	16.99	16.99	0	+0.12(+0.70%)
Jan 22, 2019	16.74	16.88	16.74	16.88	4,364	-0.04(-0.22%)
Jan 18, 2019	17.07	17.10	16.91	16.91	1,090	+0.14(+0.85%)
Jan 17, 2019	16.77	16.77	16.77	16.77	0	-0.01(-0.04%)
Jan 16, 2019	16.65	16.78	16.65	16.78	535	+0.21(+1.29%)
Jan 15, 2019	16.56	16.56	16.56	16.56	0	+0.02(+0.12%)
Jan 14, 2019	16.54	16.54	16.54	16.54	0	-0.10(-0.63%)
Jan 11, 2019	16.65	16.65	16.65	16.65	0	-0.08(-0.48%)
Jan 10, 2019	16.73	16.73	16.73	16.73	1	+0.32(+1.94%)
Jan 09, 2019	16.41	16.41	16.41	16.41	0	+0.09(+0.58%)
Jan 08, 2019	16.31	16.31	16.31	16.31	0	+0.12(+0.73%)
Jan 07, 2019	16.20	16.20	16.20	16.20	321	+0.00(+0.00%)
Jan 04, 2019	16.07	16.20	16.07	16.20	1,090	+0.64(+4.13%)
Jan 03, 2019	15.84	15.84	15.55	15.55	545	-0.40(-2.50%)
Jan 02, 2019	15.95	15.95	15.95	15.95	100	-0.11(-0.66%)
Dec 31, 2018	16.06	16.06	16.06	16.06	109	+0.00(+0.00%)
Dec 28, 2018	16.15	16.15	16.06	16.06	218	+0.18(+1.16%)
Dec 27, 2018	16.15	16.15	15.85	15.87	981	-0.43(-2.63%)
Dec 26, 2018	16.30	16.30	16.30	16.30	0	+0.29(+1.80%)
Dec 24, 2018	15.93	16.02	15.93	16.02	111	+0.03(+0.17%)
Dec 21, 2018	15.99	15.99	15.98	15.99	1,001	-0.21(-1.33%)
Dec 20, 2018	16.12	16.20	16.12	16.20	371	+0.03(+0.18%)
Dec 19, 2018	16.55	16.55	16.17	16.17	112	-0.38(-2.30%)
Dec 18, 2018	16.55	16.55	16.55	16.55	344	-0.09(-0.54%)
Dec 17, 2018	16.62	16.64	16.62	16.64	300	-0.37(-2.16%)
Dec 14, 2018	17.02	17.06	17.01	17.01	222	+0.15(+0.89%)
Dec 13, 2018	17.00	17.03	16.86	16.86	1,155	+0.13(+0.75%)
Dec 12, 2018	16.74	16.74	16.74	16.74	126	-0.03(-0.18%)
Dec 11, 2018	16.77	16.77	16.77	16.77	0	+0.00(+0.01%)
Dec 10, 2018	16.76	16.76	16.76	16.76	91	-1.15(-6.44%)
Dec 07, 2018		17.92	17.92	17.92	0	+0.00(+0.00%)
Dec 06, 2018	17.92	17.92	17.92	17.92	5	+0.00(+0.00%)
Dec 04, 2018	17.92	17.92	17.92	17.92	111	+0.00(+0.00%)
Dec 03, 2018		17.92	17.92	17.92	0	+0.00(+0.00%)
Nov 30, 2018		17.92	17.92	17.92	0	+0.00(+0.00%)
Nov 29, 2018	17.92	17.92	17.92	17.92	115	+0.00(+0.00%)
Nov 28, 2018	17.65	17.92	17.65	17.92	308	+0.69(+4.00%)
Nov 27, 2018	17.23	17.23	17.23	17.23	177	-0.11(-0.66%)
Nov 26, 2018	17.20	17.47	17.18	17.34	5,142	-0.19(-1.08%)
Nov 23, 2018		17.53	17.53	17.53	0	+0.00(+0.00%)
Nov 21, 2018		17.53	17.53	17.53	0	+0.24(+1.38%)
Nov 20, 2018	17.30	17.30	17.30	17.30	124	-0.23(-1.33%)
Nov 19, 2018	17.59	17.61	17.33	17.53	4,913	-0.17(-0.94%)
Nov 16, 2018	17.47	17.70	17.47	17.70	2,337	+0.43(+2.50%)
Nov 15, 2018		17.26	17.26	17.26	0	+0.00(+0.00%)
Nov 14, 2018	17.26	17.26	17.26	17.26	556	+0.61(+3.67%)
Nov 13, 2018		16.65	16.65	16.65	0	+0.00(+0.00%)
Nov 12, 2018		16.65	16.65	16.65	0	+0.00(+0.00%)
Nov 09, 2018	16.65	16.65	16.65	16.65	1,113	-0.46(-2.69%)
Nov 08, 2018		17.11	17.11	17.11	0	+0.00(+0.00%)
Nov 07, 2018	17.18	17.18	17.11	17.11	1,398	+0.31(+1.83%)
Nov 06, 2018	16.81	16.81	16.81	16.81	2	+0.00(+0.00%)
Nov 05, 2018	16.81	16.81	16.81	16.81	170	+0.40(+2.41%)
Nov 02, 2018	16.66	16.66	16.41	16.41	1,447	-0.22(-1.35%)
Nov 01, 2018	16.52	16.65	16.52	16.64	1,899	+0.71(+4.46%)
Oct 31, 2018	15.95	15.95	15.93	15.93	556	+0.67(+4.40%)
Oct 30, 2018	15.25	15.25	15.25	15.25	222	-0.34(-2.18%)
Oct 29, 2018	15.59	15.59	15.59	15.59	22	+0.00(+0.00%)
Oct 26, 2018	15.59	15.59	15.59	15.59	222	-0.26(-1.64%)
Oct 25, 2018	15.85	15.93	15.85	15.85	868	-0.55(-3.34%)
Oct 24, 2018		16.40	16.40	16.40	0	+0.00(+0.00%)
Oct 23, 2018	16.40	16.40	16.40	16.40	93	+0.00(+0.00%)
Oct 22, 2018	16.37	16.41	16.37	16.40	3,061	+0.83(+5.35%)
Oct 19, 2018		15.57	15.57	15.57	0	+0.00(+0.00%)
Oct 18, 2018	15.57	15.57	15.57	15.57	3,021	-0.66(-4.08%)
Oct 17, 2018	16.23	16.23	16.23	16.23	11	+0.00(+0.00%)
Oct 16, 2018		16.23	16.23	16.23	0	+0.00(+0.00%)
Oct 15, 2018		16.23	16.23	16.23	0	+0.00(+0.00%)
Oct 12, 2018	16.23	16.23	16.23	16.23	1,335	+0.46(+2.90%)
Oct 11, 2018	15.93	15.93	15.77	15.77	1,253	-0.44(-2.72%)
Oct 10, 2018	16.21	16.21	16.21	16.21	790	-0.44(-2.64%)
Oct 09, 2018		16.65	16.65	16.65	0	+0.00(+0.00%)
Oct 08, 2018	16.64	16.65	16.52	16.65	4,230	-0.22(-1.30%)
Oct 05, 2018	16.87	16.87	16.87	16.87	111	+0.00(+0.00%)
Oct 04, 2018	17.19	17.19	16.82	16.87	2,037	-0.46(-2.67%)
Oct 03, 2018	17.26	17.34	17.26	17.34	667	-0.08(-0.47%)
Oct 02, 2018	17.22	17.42	17.22	17.42	547	-0.51(-2.85%)
Oct 01, 2018	17.93	17.93	17.93	17.93	12	+0.00(+0.00%)
Sep 28, 2018	17.93	17.93	17.93	17.93	111	+0.00(+0.00%)
Sep 27, 2018	17.93	17.93	17.93	17.93	11	+0.00(+0.00%)
Sep 26, 2018	17.87	17.93	17.87	17.93	226	+0.09(+0.50%)
Sep 25, 2018		17.84	17.84	17.84	0	+0.00(+0.00%)
Sep 24, 2018	17.84	17.84	17.84	17.84	1,113	+0.27(+1.53%)
Sep 21, 2018		17.57	17.57	17.57	0	+0.00(+0.00%)
Sep 20, 2018	17.54	17.57	17.54	17.57	1,113	-0.02(-0.10%)
Sep 19, 2018	17.56	17.61	17.56	17.59	6,044	+0.94(+5.67%)
Sep 18, 2018		16.64	16.64	16.64	0	+0.00(+0.00%)
Sep 17, 2018	16.76	16.76	16.64	16.64	816	-0.27(-1.59%)
Sep 14, 2018	16.91	16.91	16.91	16.91	1,113	+0.03(+0.16%)
Sep 13, 2018	16.91	16.91	16.89	16.89	268	+0.17(+1.02%)
Sep 12, 2018	16.70	16.93	16.59	16.72	1,447	+0.01(+0.05%)
Sep 11, 2018	16.70	16.86	16.70	16.71	1,502	-0.18(-1.06%)
Sep 10, 2018	16.93	16.93	16.89	16.89	2,012	+0.00(+0.00%)
Sep 07, 2018	16.90	17.00	16.70	16.89	3,005	-1.20(-6.65%)
Sep 06, 2018	18.09			18.09	22	+0.00(+0.00%)
Sep 05, 2018		18.09	18.09	18.09	0	+0.00(+0.00%)
Sep 04, 2018	18.09			18.09	54	+0.00(+0.00%)
Aug 31, 2018		18.09	18.09	18.09	0	+0.53(+3.02%)
Aug 30, 2018	17.94	17.94	17.56	17.56	1,268	-0.36(-2.01%)
Aug 29, 2018	17.92	17.92	17.92	17.92	1	+0.00(+0.00%)
Aug 28, 2018	17.92	17.92	17.92	17.92	3	+0.00(+0.00%)
Aug 27, 2018	18.02	18.15	17.92	17.92	1,583	-0.15(-0.84%)
Aug 24, 2018	17.95	18.07	17.82	18.07	2,449	+0.03(+0.15%)
Aug 23, 2018		18.05	18.05	18.05	0	+0.00(+0.00%)
Aug 22, 2018		18.05	18.05	18.05	0	+0.00(+0.00%)
Aug 21, 2018	18.05	18.05	18.05	18.05	1,113	+0.38(+2.13%)
Aug 20, 2018	17.67	17.72	17.61	17.67	15,881	+0.04(+0.20%)
Aug 17, 2018	17.39	17.68	17.15	17.63	12,357	-0.31(-1.70%)
Aug 16, 2018	17.94	17.94	17.94	17.94	66	+0.00(+0.00%)
Aug 15, 2018		17.94	17.94	17.94	0	+0.00(+0.00%)
Aug 14, 2018	17.94	17.94	17.94	17.94	667	-1.06(-5.58%)
Aug 13, 2018		19.00	19.00	19.00	0	+0.00(+0.00%)
Aug 10, 2018	19.00	19.00	19.00	19.00	1,113	+0.11(+0.57%)
Aug 09, 2018	19.10	19.10	18.89	18.89	2,226	+0.57(+3.09%)
Aug 08, 2018		18.32	18.32	18.32	0	+0.00(+0.00%)
Aug 07, 2018	18.32			18.32	12	+0.00(+0.00%)
Aug 06, 2018	18.34	18.34	18.28	18.32	2,237	-0.83(-4.32%)
Aug 03, 2018	19.15	19.15	19.15	19.15	1,669	+0.21(+1.13%)
Aug 02, 2018	18.75	18.94	18.75	18.94	476	-0.37(-1.90%)
Aug 01, 2018		19.30	19.30	19.30	0	+0.00(+0.00%)
Jul 31, 2018		19.30	19.30	19.30	0	+0.00(+0.00%)
Jul 30, 2018		19.30	19.30	19.30	0	+0.00(+0.00%)
Jul 27, 2018	19.26	19.63	19.26	19.30	3,451	-0.33(-1.66%)
Jul 25, 2018		19.63	19.63	19.63	0	+0.25(+1.31%)
Jul 24, 2018	19.37	19.37	19.37	19.37	222	+0.48(+2.57%)
Jul 23, 2018	18.89	18.89	18.89	18.89	267	+0.22(+1.20%)
Jul 19, 2018		18.67	18.67	18.67	42	-0.21(-1.09%)
Jul 18, 2018	18.87	18.87	18.87	18.87	231	-0.15(-0.80%)
Jul 13, 2018		19.02	19.02	19.02	0	-0.05(-0.28%)
Jul 12, 2018	19.08	19.08	19.08	19.08	111	-0.04(-0.19%)
Jul 10, 2018		19.11	19.11	19.11	100	+0.20(+1.04%)
Jul 09, 2018	18.92	18.92	18.92	18.92	133	+0.35(+1.89%)
Jul 06, 2018		18.58	18.58	18.57	222	-0.01(-0.05%)
Jul 05, 2018	18.86	18.86	18.52	18.58	2,287	-0.36(-1.90%)
Jul 03, 2018		18.93	18.93	18.93	0	-0.13(-0.66%)
Jul 02, 2018	19.43	19.43	19.06	19.06	957	-0.24(-1.26%)
Jun 29, 2018	19.34	19.34	19.30	19.30	416	+0.17(+0.89%)
Jun 27, 2018		19.13	19.13	19.13	0	-0.49(-2.52%)
Jun 26, 2018	19.55	19.63	19.55	19.63	445	-0.38(-1.91%)
Jun 25, 2018	20.01	20.01	20.01	20.01	222	-0.14(-0.69%)
Jun 22, 2018	20.45	20.52	20.15	20.15	456	+0.15(+0.76%)
Jun 21, 2018	20.20	20.20	19.99	19.99	157,253	-0.24(-1.20%)
Jun 20, 2018	20.48	20.48	20.24	20.24	556	-0.42(-2.04%)
Jun 18, 2018		20.66	20.66	20.66	8	+0.00(+0.00%)
Jun 15, 2018		20.66	20.28	20.66	5,588	-0.36(-1.71%)
Jun 14, 2018	20.78	21.02	20.78	21.02	584	-0.06(-0.30%)
Jun 13, 2018	21.08	21.08	21.08	21.08	222	-0.08(-0.38%)
Jun 12, 2018	21.21	21.24	21.16	21.16	1,001	+0.05(+0.26%)
Jun 11, 2018	21.27	21.27	21.11	21.11	357	+0.09(+0.43%)
Jun 07, 2018		21.02	21.02	21.02	94	-0.75(-3.47%)
May 31, 2018		21.77	21.77	21.77	0	+0.36(+1.68%)
May 29, 2018		21.41	21.41	21.41	22	-0.65(-2.93%)
May 25, 2018		22.06	22.06	22.06	0	+0.34(+1.57%)
May 18, 2018		21.72	21.72	21.72	0	+0.02(+0.08%)
May 17, 2018	21.89	21.89	21.70	21.70	285	-0.17(-0.78%)
May 16, 2018	21.87	21.89	21.87	21.87	557	+0.07(+0.33%)
May 15, 2018	21.92	21.94	21.80	21.80	2,003	-0.34(-1.54%)
May 11, 2018		22.14	22.14	22.14	0	-0.20(-0.89%)
May 10, 2018	22.35	22.35	22.30	22.34	932	+0.35(+1.59%)
May 09, 2018	21.87	21.99	21.87	21.99	890	+0.27(+1.24%)
May 08, 2018	21.95	21.96	21.72	21.72	6,517	-0.51(-2.30%)
May 07, 2018	22.26	22.26	22.23	22.23	3,117	-0.04(-0.20%)
May 04, 2018	22.36	22.37	22.28	22.28	1,335	+0.18(+0.81%)
May 03, 2018	22.01	22.10	21.83	22.10	3,562	+0.12(+0.53%)
May 02, 2018	22.16	22.18	21.98	21.98	12,580	-0.16(-0.73%)
May 01, 2018	22.13	22.19	22.03	22.14	25,423	+0.11(+0.49%)
Apr 30, 2018	22.03	22.03	22.03	22.03	234	+0.29(+1.35%)
Apr 17, 2018		21.74	21.74	21.74	22	-0.44(-1.97%)
Apr 11, 2018		22.18	22.18	22.18	111	+0.23(+1.06%)
Apr 05, 2018		21.94	21.94	21.94	0	+0.49(+2.30%)

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.