Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.33	21.33	21.33	21.33	101	-0.32(-1.46%)
May 30, 2019	21.65	21.65	21.65	21.65	101	-0.04(-0.18%)
May 29, 2019	21.71	21.71	21.69	21.69	300	-0.17(-0.77%)
May 28, 2019	21.85	21.85	21.85	21.85	101	+0.04(+0.18%)
May 24, 2019	21.81	21.81	21.81	21.81	202	+0.19(+0.87%)
May 23, 2019	21.63	21.63	21.63	21.63	101	-0.33(-1.51%)
May 22, 2019		21.96	21.96	21.96	1	+0.00(+0.00%)
May 21, 2019		21.96	21.96	21.96	20	+0.00(+0.00%)
May 20, 2019	21.96	21.96	21.96	21.96	224	-0.07(-0.32%)
May 17, 2019		22.03	22.03	22.03	1	+0.00(+0.00%)
May 15, 2019		22.03	22.03	22.03	0	+0.41(+1.90%)
May 14, 2019		21.62	21.62	21.62	1	+0.00(+0.00%)
May 13, 2019	21.62	21.62	21.62	21.62	303	-0.63(-2.82%)
May 10, 2019	22.24	22.24	22.24	22.24	405	+0.45(+2.06%)
May 09, 2019	21.79	21.79	21.79	21.79	696	-0.36(-1.61%)
May 08, 2019	22.04	22.15	22.04	22.15	717	-0.03(-0.13%)
May 07, 2019	22.18	22.18	22.16	22.18	405	+0.17(+0.76%)
May 06, 2019		22.01	22.01	22.01	0	+0.00(+0.00%)
May 03, 2019	22.01	22.01	22.01	22.01	506	+0.10(+0.45%)
Apr 30, 2019		21.91	21.91	21.91	0	+0.00(+0.02%)
Apr 29, 2019		21.91	21.91	21.91	8	+0.00(+0.00%)
Apr 26, 2019	21.91	21.91	21.91	21.91	405	+0.19(+0.89%)
Apr 25, 2019	21.91	21.91	21.72	21.72	1,899	-0.00(-0.00%)
Apr 24, 2019	21.72	21.72	21.72	21.72	101	+0.25(+1.15%)
Apr 23, 2019		21.47	21.47	21.47	1	+0.00(+0.00%)
Apr 22, 2019	21.47	21.47	21.47	21.47	406	+0.00(+0.01%)
Apr 17, 2019		21.47	21.47	21.47	0	-0.43(-1.99%)
Apr 16, 2019		21.90	21.90	21.90	1	+0.00(+0.00%)
Apr 12, 2019		21.90	21.90	21.90	0	-0.14(-0.63%)
Apr 11, 2019	22.04	22.04	22.04	22.04	101	+0.05(+0.22%)
Apr 10, 2019	21.99	21.99	21.99	21.99	243	+0.16(+0.72%)
Apr 09, 2019	21.49	21.86	21.49	21.83	564	+0.12(+0.55%)
Apr 05, 2019		21.72	21.72	21.72	0	+0.00(+0.00%)
Apr 04, 2019	21.94	21.99	21.72	21.72	3,678	+0.07(+0.34%)
Apr 03, 2019		21.64	21.64	21.64	405	+0.00(+0.00%)
Apr 01, 2019		21.64	21.64	21.64	0	-0.01(-0.04%)
Mar 29, 2019	21.65	21.65	21.65	21.65	506	+0.25(+1.16%)
Mar 27, 2019		21.40	21.40	21.40	0	-0.09(-0.42%)
Mar 25, 2019		21.49	21.49	21.49	0	-0.47(-2.15%)
Mar 22, 2019		21.96	21.96	21.96	246	+0.00(+0.00%)
Mar 21, 2019	22.04	22.11	21.96	21.96	1,304	-0.03(-0.13%)
Mar 20, 2019	21.99	21.99	21.99	21.99	506	+0.14(+0.63%)
Mar 19, 2019	21.85	21.85	21.85	21.85	476	-0.07(-0.31%)
Mar 18, 2019	21.92	21.92	21.92	21.92	721	+0.21(+0.95%)
Mar 14, 2019		21.72	21.72	21.72	0	+0.00(+0.00%)
Mar 12, 2019		21.72	21.72	21.72	0	+0.01(+0.05%)
Mar 11, 2019	21.71	21.71	21.71	21.71	291	+0.33(+1.52%)
Mar 08, 2019	21.38	21.38	21.38	21.38	202	-0.25(-1.14%)
Mar 06, 2019		21.63	21.63	21.63	0	-0.29(-1.31%)
Mar 05, 2019		21.91	21.91	21.91	97	+0.00(+0.00%)
Mar 04, 2019	21.91	21.91	21.91	21.91	202	-0.20(-0.89%)
Mar 01, 2019	22.11	22.11	22.11	22.11	202	+0.03(+0.13%)
Feb 28, 2019		22.08	22.08	22.08	13	+0.00(+0.01%)
Feb 27, 2019	22.05	22.14	22.05	22.08	1,941	+0.07(+0.30%)
Feb 26, 2019	22.06	22.06	22.01	22.01	506	+0.05(+0.22%)
Feb 25, 2019	21.96	21.96	21.96	21.96	1,015	+0.10(+0.45%)
Feb 22, 2019	21.86	21.86	21.86	21.86	405	+0.25(+1.17%)
Feb 21, 2019	21.61	21.61	21.61	21.61	607	-0.01(-0.03%)
Feb 20, 2019	21.62	21.62	21.62	21.62	466	+0.31(+1.44%)
Feb 19, 2019		21.31	21.31	21.31	20	+0.00(+0.00%)
Feb 15, 2019	21.31	21.31	21.31	21.31	405	+0.25(+1.17%)
Feb 12, 2019		21.06	21.06	21.06	0	+0.26(+1.24%)
Feb 11, 2019	20.74	20.81	20.74	20.81	410	+0.12(+0.58%)
Feb 07, 2019		20.68	20.68	20.68	0	-0.33(-1.57%)
Feb 06, 2019	21.02	21.02	21.01	21.01	2,532	+0.00(+0.01%)
Feb 05, 2019	21.01	21.01	21.01	21.01	405	+0.14(+0.66%)
Feb 04, 2019	21.18	21.18	20.88	20.88	709	+0.10(+0.48%)
Feb 01, 2019	20.78	20.78	20.78	20.78	405	-0.07(-0.33%)
Jan 31, 2019	20.85	20.85	20.85	20.85	126	+0.46(+2.28%)
Jan 30, 2019		20.38	20.38	20.38	20	-0.00(-0.00%)
Jan 29, 2019	20.38	20.38	20.38	20.38	911	+0.23(+1.13%)
Jan 25, 2019		20.16	20.16	20.16	0	+0.00(+0.00%)
Jan 24, 2019	20.14	20.15	20.14	20.15	506	+0.12(+0.59%)
Jan 18, 2019		20.04	20.04	20.04	0	+0.00(+0.00%)
Jan 16, 2019		20.04	20.04	20.04	0	+0.20(+0.99%)
Jan 15, 2019	19.84	19.84	19.84	19.84	405	-0.08(-0.39%)
Jan 14, 2019	19.92	19.92	19.92	19.92	126	-0.15(-0.74%)
Jan 11, 2019	20.07	20.07	20.07	20.07	202	+0.01(+0.05%)
Jan 10, 2019	19.93	20.06	19.45	20.06	5,544	+0.54(+2.78%)
Jan 09, 2019	19.78	19.78	19.51	19.51	637	-0.11(-0.55%)
Jan 08, 2019	19.48	19.87	19.31	19.62	6,546	+0.67(+3.54%)
Jan 04, 2019		18.95	18.95	18.95	0	+0.67(+3.67%)
Jan 03, 2019	18.47	18.47	18.23	18.28	2,532	-0.38(-2.01%)
Jan 02, 2019	17.99	18.66	17.99	18.66	608	+0.37(+2.00%)
Dec 28, 2018		18.29	18.29	18.29	0	+0.34(+1.92%)
Dec 27, 2018		17.94	17.94	17.94	6	+0.00(+0.00%)
Dec 26, 2018	17.95	17.95	17.94	17.94	219	+0.14(+0.78%)
Dec 21, 2018		17.81	17.81	17.81	0	-0.07(-0.39%)
Dec 20, 2018	18.04	18.04	17.88	17.88	1,314	-0.97(-5.14%)
Dec 19, 2018	18.84	18.84	18.84	18.84	405	+0.11(+0.59%)
Dec 18, 2018	19.07	19.07	18.73	18.73	1,215	-0.82(-4.21%)
Dec 14, 2018		19.56	19.56	19.56	0	-0.66(-3.25%)
Dec 13, 2018		20.22	20.22	20.21	6	-0.00(-0.01%)
Dec 12, 2018	20.22	20.22	20.22	20.22	202	+0.21(+1.05%)
Dec 11, 2018	20.01	20.01	20.01	20.01	101	+0.28(+1.40%)
Dec 10, 2018	19.73	19.73	19.73	19.73	101	-0.22(-1.09%)
Dec 07, 2018	20.15	20.15	19.94	19.95	607	-0.17(-0.83%)
Dec 06, 2018	20.10	20.12	20.10	20.12	202	-0.90(-4.27%)
Dec 04, 2018	21.01	21.01	21.01	21.01	101	-0.01(-0.05%)
Nov 30, 2018		21.02	21.02	21.02	0	+0.30(+1.43%)
Nov 23, 2018		20.73	20.73	20.73	0	+0.41(+2.04%)
Nov 21, 2018		20.31	20.31	20.31	0	+0.08(+0.39%)
Nov 20, 2018	19.45	20.23	19.45	20.23	1,023	-0.49(-2.38%)
Nov 19, 2018	20.73	20.73	20.73	20.73	218	-0.35(-1.64%)
Nov 16, 2018	21.06	21.07	21.04	21.07	1,215	+0.01(+0.05%)
Nov 15, 2018	20.88	21.06	20.88	21.06	885	+0.30(+1.43%)
Nov 14, 2018	20.77	20.83	20.77	20.77	1,114	-0.28(-1.31%)
Nov 13, 2018	21.04	21.04	21.04	21.04	101	-0.28(-1.30%)
Nov 12, 2018	21.32	21.32	21.32	21.32	467	-0.36(-1.64%)
Nov 09, 2018	22.39	22.39	21.68	21.68	2,938	-0.55(-2.49%)
Nov 08, 2018	22.47	22.60	22.23	22.23	1,803	-0.08(-0.35%)
Nov 07, 2018	22.30	22.31	22.30	22.31	916	+0.25(+1.12%)
Nov 05, 2018		22.06	22.06	22.06	0	+0.32(+1.45%)
Nov 01, 2018		21.74	21.74	21.74	0	+0.13(+0.58%)
Oct 31, 2018	21.62	21.62	21.62	21.62	354	+0.16(+0.75%)
Oct 30, 2018	21.46	21.46	21.46	21.46	1,017	+0.53(+2.55%)
Oct 29, 2018	20.97	20.97	20.93	20.93	506	-0.25(-1.17%)
Oct 25, 2018		21.17	21.17	21.17	0	+0.35(+1.70%)
Oct 24, 2018	20.82	20.82	20.82	20.82	202	-1.22(-5.53%)
Oct 22, 2018		22.04	22.04	22.04	0	-0.40(-1.78%)
Oct 19, 2018	22.47	22.47	22.44	22.44	810	-0.12(-0.53%)
Oct 18, 2018	22.55	22.55	22.55	22.55	116	+0.05(+0.22%)
Oct 17, 2018	22.50	22.50	22.50	22.50	202	-0.10(-0.44%)
Oct 16, 2018	22.10	22.60	22.10	22.60	1,028	+0.74(+3.38%)
Oct 15, 2018	21.91	21.91	21.87	21.87	612	+0.15(+0.69%)
Oct 12, 2018	21.67	21.72	21.67	21.72	506	+0.11(+0.50%)
Oct 11, 2018	22.23	22.23	21.61	21.61	1,584	-0.35(-1.61%)
Oct 10, 2018	22.42	22.42	21.96	21.96	1,621	-0.79(-3.47%)
Oct 09, 2018	22.75	22.75	22.75	22.75	202	+0.15(+0.66%)
Oct 08, 2018	22.60	22.60	22.60	22.60	151	-0.38(-1.63%)
Oct 05, 2018	23.00	23.00	22.98	22.98	405	-0.27(-1.16%)
Oct 04, 2018	23.28	23.31	23.20	23.25	6,357	-0.72(-2.99%)
Oct 02, 2018		23.97	23.97	23.97	0	+0.00(+0.00%)
Oct 01, 2018	24.97	24.97	23.97	23.97	451	-0.60(-2.45%)
Sep 28, 2018	24.57	24.57	24.57	24.57	2,532	+0.21(+0.88%)
Sep 27, 2018	24.40	24.42	24.35	24.35	1,290	-0.28(-1.15%)
Sep 26, 2018	24.49	24.64	24.49	24.64	2,313	-0.06(-0.26%)
Sep 25, 2018	24.70	24.70	24.70	24.70	333	-0.07(-0.30%)
Sep 24, 2018	24.78	24.78	24.78	24.78	531	+0.38(+1.54%)
Sep 21, 2018	24.65	24.65	24.39	24.40	4,052	-0.12(-0.48%)
Sep 20, 2018	24.52	24.52	24.52	24.52	202	+0.22(+0.92%)
Sep 19, 2018	24.63	24.63	24.29	24.29	3,350	-0.33(-1.36%)
Sep 18, 2018	24.78	24.78	24.63	24.63	2,273	+0.20(+0.82%)
Sep 17, 2018	24.44	24.44	24.43	24.43	607	-0.36(-1.47%)
Sep 14, 2018	24.74	24.86	24.74	24.79	1,215	-0.08(-0.33%)
Sep 13, 2018	24.87	24.87	24.87	24.87	506	-0.10(-0.40%)
Sep 12, 2018	24.97	24.97	24.97	24.97	106	-0.25(-0.98%)
Sep 11, 2018	25.22	25.22	25.22	25.22	212	+0.06(+0.24%)
Sep 10, 2018	26.18	26.18	25.16	25.16	1,230	-0.09(-0.35%)
Sep 06, 2018		25.25	25.25	25.25	0	-0.00(-0.01%)
Sep 05, 2018	25.25	25.25	25.25	25.25	1,114	-0.42(-1.64%)
Sep 04, 2018	25.67	25.67	25.65	25.67	1,326	-0.01(-0.03%)
Aug 31, 2018		25.68	25.68	25.68	0	+0.23(+0.92%)
Aug 30, 2018	25.36	25.45	25.36	25.45	1,650	+0.19(+0.75%)
Aug 28, 2018		25.26	25.26	25.26	0	+0.01(+0.04%)
Aug 27, 2018	25.28	25.28	25.22	25.25	922	+0.56(+2.28%)
Aug 24, 2018		24.68	24.68	24.69	10	+0.00(+0.01%)
Aug 23, 2018	24.54	24.69	24.53	24.68	2,429	+0.21(+0.87%)
Aug 21, 2018		24.47	24.47	24.47	0	+0.17(+0.69%)
Aug 20, 2018	24.27	24.30	24.27	24.30	303	+0.07(+0.29%)
Aug 17, 2018	24.23	24.23	24.23	24.23	101	+0.38(+1.61%)
Aug 16, 2018	23.85	23.85	23.85	23.85	303	+0.04(+0.17%)
Aug 15, 2018	23.80	23.81	23.80	23.81	764	-0.39(-1.63%)
Aug 14, 2018		24.20	24.20	24.20	6	-0.00(-0.01%)
Aug 13, 2018	24.23	24.23	24.20	24.20	395	+0.07(+0.29%)
Aug 10, 2018	25.17	25.17	24.13	24.13	1,924	+0.27(+1.12%)
Aug 09, 2018		23.87	23.87	23.87	20	+0.00(+0.00%)
Aug 08, 2018		23.87	23.87	23.87	29	+0.00(+0.00%)
Aug 07, 2018	23.87	23.87	23.87	23.87	202	+0.16(+0.69%)
Aug 06, 2018		23.70	23.70	23.70	4	+0.00(+0.00%)
Aug 03, 2018		23.70	23.70	23.70	60	+0.00(+0.00%)
Aug 02, 2018		23.70	23.70	23.70	30	+0.00(+0.00%)
Aug 01, 2018	24.67	24.67	23.70	23.70	202	+0.15(+0.65%)
Jul 31, 2018	23.55	23.55	23.55	23.55	511	+0.17(+0.71%)
Jul 30, 2018	23.39	23.39	23.38	23.38	408	-0.55(-2.31%)
Jul 27, 2018	24.38	24.38	23.94	23.94	405	-0.55(-2.26%)
Jul 26, 2018	24.65	24.65	24.49	24.49	753	+0.06(+0.25%)
Jul 25, 2018	24.47	24.51	24.36	24.43	1,216	+0.24(+1.01%)
Jul 24, 2018	24.58	24.58	24.18	24.18	395	-0.43(-1.74%)
Jul 23, 2018	24.61	24.61	24.61	24.61	202	+0.07(+0.29%)
Jul 19, 2018		24.54	24.54	24.54	1	+0.08(+0.32%)
Jul 18, 2018	24.37	24.46	24.29	24.46	1,381	+0.17(+0.69%)
Jul 17, 2018	24.29	24.29	24.29	24.29	222	+0.16(+0.65%)
Jul 16, 2018	24.18	24.18	24.08	24.13	1,215	-0.15(-0.61%)
Jul 13, 2018	24.38	24.38	24.28	24.28	1,469	-0.10(-0.40%)
Jul 12, 2018	24.31	24.42	24.31	24.38	3,212	+0.01(+0.04%)

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.