Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	22.64	22.64	22.64	22.64	118	-0.10(-0.45%)
Jun 27, 2019	22.66	22.74	22.66	22.74	1,436	+0.24(+1.06%)
Jun 26, 2019	22.51	22.51	22.50	22.50	261	+0.14(+0.64%)
Jun 25, 2019	22.40	22.40	22.36	22.36	533	-0.18(-0.82%)
Jun 24, 2019	22.55	22.55	22.55	22.55	454	+0.06(+0.28%)
Jun 21, 2019	22.48	22.48	22.48	22.48	236	-0.18(-0.81%)
Jun 20, 2019	22.66	22.66	22.66	22.66	189	+0.24(+1.08%)
Jun 19, 2019	22.42	22.42	22.42	22.42	146	+0.34(+1.56%)
Jun 18, 2019	22.11	22.11	22.08	22.08	263	+0.58(+2.72%)
Jun 17, 2019	21.49	21.49	21.49	21.49	330	+0.12(+0.57%)
Jun 14, 2019	21.41	21.41	21.37	21.37	1,417	-0.17(-0.78%)
Jun 13, 2019	21.54	21.54	21.54	21.54	100	+0.04(+0.19%)
Jun 12, 2019	21.50	21.50	21.50	21.50	125	-0.51(-2.33%)
Jun 11, 2019	22.01	22.01	22.01	22.01	235	+0.19(+0.86%)
Jun 10, 2019	21.86	21.86	21.82	21.82	143	+0.34(+1.58%)
Jun 07, 2019	21.49	21.55	21.49	21.49	598	+0.14(+0.66%)
Jun 06, 2019	21.36	21.36	21.34	21.34	367	+0.09(+0.42%)
Jun 05, 2019	21.24	21.26	21.24	21.26	337	+0.06(+0.27%)
Jun 04, 2019	21.01	21.20	21.01	21.20	337	+0.08(+0.36%)
Jun 03, 2019	21.12	21.12	21.12	21.12	311	-0.05(-0.25%)
May 31, 2019	21.13	21.18	21.13	21.18	239	-0.18(-0.85%)
May 30, 2019	21.36	21.36	21.36	21.36	55	-0.28(-1.29%)
May 29, 2019	21.59	21.64	21.56	21.64	486	+0.06(+0.29%)
May 28, 2019	21.57	21.57	21.57	21.57	3	+0.13(+0.59%)
May 24, 2019	21.44	21.46	21.44	21.45	478	-0.03(-0.16%)
May 23, 2019	21.48	21.48	21.48	21.48	220	-0.23(-1.06%)
May 22, 2019	21.65	21.71	21.65	21.71	210	+0.15(+0.71%)
May 21, 2019	21.53	21.55	21.53	21.55	960	+0.09(+0.41%)
May 20, 2019	21.43	21.47	21.43	21.47	126	-0.12(-0.54%)
May 17, 2019	21.58	21.58	21.58	21.58	119	-0.32(-1.44%)
May 16, 2019	21.90	21.90	21.90	21.90	28	+0.10(+0.45%)
May 15, 2019	21.78	21.80	21.77	21.80	597	+0.16(+0.74%)
May 14, 2019	21.64	21.71	21.64	21.64	725	+0.23(+1.08%)
May 13, 2019	21.52	21.52	21.39	21.41	604	-0.56(-2.57%)
May 10, 2019	21.98	21.98	21.97	21.97	239	+0.11(+0.52%)
May 09, 2019	21.69	21.86	21.64	21.86	1,020	-0.43(-1.93%)
May 08, 2019	22.23	22.29	22.23	22.29	1,036	-0.05(-0.22%)
May 07, 2019	22.37	22.37	22.24	22.34	1,100	-0.33(-1.44%)
May 06, 2019	22.44	22.67	22.44	22.67	1,979	-0.59(-2.55%)
May 03, 2019	23.23	23.26	23.23	23.26	598	+0.35(+1.53%)
May 02, 2019	22.79	22.91	22.79	22.91	13,841	+0.30(+1.33%)
May 01, 2019	22.73	22.77	22.61	22.61	2,974	-0.11(-0.48%)
Apr 30, 2019	22.66	22.72	22.66	22.72	1,452	-0.03(-0.15%)
Apr 29, 2019	22.75	22.75	22.75	22.75	153	+0.01(+0.04%)
Apr 26, 2019	22.62	22.74	22.62	22.74	5,388	+0.19(+0.85%)
Apr 25, 2019	22.61	22.64	22.55	22.55	5,958	-0.17(-0.74%)
Apr 24, 2019	22.84	22.84	22.72	22.72	718	-0.21(-0.93%)
Apr 23, 2019	22.82	22.93	22.82	22.93	358	+0.18(+0.81%)
Apr 22, 2019	22.74	22.74	22.74	22.74	252	-0.10(-0.43%)
Apr 18, 2019	22.88	22.88	22.84	22.84	119	+0.06(+0.28%)
Apr 17, 2019	22.77	22.78	22.77	22.78	1,390	-0.05(-0.22%)
Apr 16, 2019	22.80	22.83	22.80	22.83	269	+0.03(+0.15%)
Apr 15, 2019	22.89	22.96	22.79	22.79	3,424	-0.20(-0.87%)
Apr 12, 2019	23.01	23.01	22.98	23.00	359	+0.17(+0.77%)
Apr 11, 2019	22.84	22.84	22.82	22.82	571	-0.23(-1.00%)
Apr 10, 2019	22.97	23.05	22.97	23.05	1,281	+0.05(+0.21%)
Apr 09, 2019	22.99	23.00	22.99	23.00	148	-0.09(-0.37%)
Apr 08, 2019	23.09	23.09	23.09	23.09	307	-0.22(-0.95%)
Apr 05, 2019	23.33	23.33	23.31	23.31	119	+0.15(+0.64%)
Apr 04, 2019	23.16	23.16	23.16	23.16	128	+0.01(+0.04%)
Apr 03, 2019	23.15	23.18	23.15	23.15	2,532	+0.17(+0.73%)
Apr 02, 2019	23.02	23.02	22.98	22.98	1,718	+0.11(+0.47%)
Apr 01, 2019	22.81	22.87	22.81	22.87	1,154	+0.36(+1.59%)
Mar 29, 2019	22.50	22.52	22.50	22.52	957	+0.30(+1.34%)
Mar 28, 2019	22.22	22.22	22.22	22.22	152	+0.15(+0.69%)
Mar 27, 2019	22.06	22.11	21.99	22.06	1,526	+0.00(+0.01%)
Mar 26, 2019	22.06	22.06	22.06	22.06	360	+0.10(+0.45%)
Mar 25, 2019	21.93	21.96	21.93	21.96	737	+0.05(+0.21%)
Mar 22, 2019	21.92	21.92	21.92	21.92	119	-0.29(-1.28%)
Mar 21, 2019	22.08	22.20	22.08	22.20	2,294	-0.06(-0.26%)
Mar 20, 2019	22.13	22.26	22.13	22.26	3,016	-0.06(-0.29%)
Mar 19, 2019	22.38	22.38	22.33	22.33	273	+0.01(+0.05%)
Mar 18, 2019	22.29	22.31	22.29	22.31	506	+0.22(+1.01%)
Mar 15, 2019	22.09	22.09	22.09	22.09	119	+0.11(+0.50%)
Mar 14, 2019	21.96	22.00	21.93	21.98	14,097	-0.09(-0.40%)
Mar 13, 2019	22.14	22.19	22.07	22.07	932	+0.00(+0.00%)
Mar 12, 2019	22.12	22.12	22.07	22.07	796	+0.11(+0.49%)
Mar 11, 2019	21.92	22.01	21.92	21.96	1,851	+0.37(+1.71%)
Mar 08, 2019	21.56	21.59	21.55	21.59	478	-0.19(-0.89%)
Mar 07, 2019	21.83	21.88	21.79	21.79	666	-0.31(-1.39%)
Mar 06, 2019	22.09	22.09	22.09	22.09	144	-0.07(-0.31%)
Mar 05, 2019	22.15	22.16	22.15	22.16	289	+0.04(+0.19%)
Mar 04, 2019	22.01	22.12	22.01	22.12	884	-0.04(-0.16%)
Mar 01, 2019	22.11	22.16	22.11	22.16	359	+0.11(+0.51%)
Feb 28, 2019	22.09	22.09	22.04	22.04	239	-0.08(-0.37%)
Feb 27, 2019	22.13	22.13	22.13	22.13	225	-0.07(-0.29%)
Feb 26, 2019	22.16	22.19	22.14	22.19	980	-0.12(-0.55%)
Feb 25, 2019	22.37	22.37	22.30	22.31	821	+0.02(+0.07%)
Feb 22, 2019	22.37	22.37	22.30	22.30	838	+0.23(+1.03%)
Feb 21, 2019	22.06	22.07	22.06	22.07	241	+0.08(+0.37%)
Feb 20, 2019	22.06	22.06	21.99	21.99	283	+0.17(+0.77%)
Feb 19, 2019	21.72	21.82	21.72	21.82	271	+0.27(+1.24%)
Feb 15, 2019	21.53	21.55	21.53	21.55	119	-0.14(-0.65%)
Feb 14, 2019	21.70	21.70	21.70	21.70	197	+0.04(+0.18%)
Feb 13, 2019	21.68	21.68	21.66	21.66	287	+0.25(+1.17%)
Feb 12, 2019	21.64	21.64	21.40	21.40	1,312	+0.08(+0.35%)
Feb 11, 2019	21.33	21.33	21.33	21.33	853	+0.07(+0.31%)
Feb 08, 2019	21.10	21.26	21.10	21.26	2,275	+0.28(+1.32%)
Feb 07, 2019	20.99	20.99	20.99	20.99	381	-0.21(-0.97%)
Feb 06, 2019	21.30	21.30	21.19	21.19	2,473	-0.19(-0.89%)
Feb 05, 2019	21.38	21.38	21.38	21.38	14	+0.22(+1.03%)
Feb 04, 2019	21.16	21.16	21.16	21.16	271	+0.30(+1.42%)
Feb 01, 2019	20.87	20.87	20.87	20.87	119	-0.26(-1.24%)
Jan 31, 2019	21.13	21.13	21.13	21.13	176	+0.22(+1.04%)
Jan 30, 2019	20.69	20.91	20.69	20.91	257	+0.20(+0.98%)
Jan 29, 2019	20.71	20.71	20.71	20.71	269	+0.05(+0.22%)
Jan 28, 2019	20.63	20.66	20.61	20.66	829	-0.16(-0.76%)
Jan 25, 2019	20.82	20.82	20.82	20.82	119	+0.30(+1.46%)
Jan 24, 2019	20.47	20.54	20.47	20.52	1,148	+0.13(+0.63%)
Jan 23, 2019	20.35	20.39	20.35	20.39	288	+0.11(+0.52%)
Jan 22, 2019	20.34	20.36	20.29	20.29	827	-0.29(-1.42%)
Jan 18, 2019	20.57	20.58	20.57	20.58	119	+0.14(+0.67%)
Jan 17, 2019	20.38	20.50	20.31	20.44	1,699	-0.03(-0.16%)
Jan 16, 2019	20.47	20.47	20.47	20.47	14	+0.27(+1.33%)
Jan 15, 2019	20.23	20.23	20.21	20.21	280	+0.18(+0.89%)
Jan 14, 2019	19.92	20.10	19.91	20.03	1,502	-0.09(-0.45%)
Jan 11, 2019	20.13	20.13	20.09	20.12	1,556	-0.12(-0.58%)
Jan 10, 2019	20.06	20.23	20.06	20.23	347	+0.19(+0.93%)
Jan 09, 2019	20.02	20.05	20.02	20.05	374	+0.29(+1.48%)
Jan 08, 2019	19.72	19.76	19.72	19.76	286	+0.18(+0.94%)
Jan 07, 2019	19.57	19.57	19.57	19.57	98	+0.07(+0.36%)
Jan 04, 2019	19.48	19.50	19.48	19.50	957	+0.58(+3.07%)
Jan 03, 2019	19.02	19.08	18.92	18.92	15,784	-0.26(-1.37%)
Jan 02, 2019	19.18	19.18	19.18	19.18	295	-0.20(-1.04%)
Dec 31, 2018	19.38	19.38	19.38	19.38	119	-0.03(-0.17%)
Dec 28, 2018	19.42	19.42	19.42	19.42	119	+0.11(+0.58%)
Dec 27, 2018	19.31	19.31	19.31	19.31	4	-0.09(-0.48%)
Dec 26, 2018	19.26	19.40	19.25	19.40	1,057	+0.21(+1.08%)
Dec 24, 2018	19.27	19.27	19.19	19.19	239	-0.07(-0.35%)
Dec 21, 2018	19.28	19.28	19.26	19.26	598	-0.12(-0.64%)
Dec 20, 2018	19.38	19.38	19.38	19.38	56	-0.07(-0.37%)
Dec 19, 2018	19.72	19.79	19.40	19.46	949	-0.16(-0.82%)
Dec 18, 2018	19.62	19.62	19.62	19.62	3	+0.02(+0.11%)
Dec 17, 2018	19.59	19.59	19.59	19.59	474	-0.27(-1.38%)
Dec 14, 2018	19.87	19.87	19.87	19.87	120	-0.00(-0.02%)
Dec 13, 2018	19.87	19.87	19.87	19.87	78	+0.03(+0.16%)
Dec 12, 2018	19.84	19.84	19.84	19.84	25	+0.38(+1.94%)
Dec 11, 2018	19.44	19.46	19.44	19.46	820	+0.08(+0.41%)
Dec 10, 2018	19.35	19.38	19.35	19.38	531	-0.11(-0.57%)
Dec 07, 2018	19.66	19.66	19.50	19.50	603	-0.20(-1.02%)
Dec 06, 2018	19.70	19.70	19.70	19.70	546	-0.30(-1.48%)
Dec 04, 2018	19.99	19.99	19.99	19.99	120	-0.20(-0.98%)
Dec 03, 2018	20.19	20.19	20.19	20.19	268	+0.50(+2.52%)
Nov 30, 2018	19.69	19.71	19.69	19.69	603	-0.01(-0.04%)
Nov 29, 2018	19.70	19.70	19.70	19.70	570	-0.11(-0.54%)
Nov 28, 2018	19.81	19.81	19.81	19.81	38	+0.00(+0.00%)
Nov 27, 2018	19.81	19.81	19.81	19.81	93	+0.00(+0.00%)
Nov 26, 2018	19.69	19.81	19.69	19.81	687	+0.43(+2.22%)
Nov 23, 2018		19.38	19.38	19.38	0	+0.00(+0.00%)
Nov 21, 2018		19.38	19.38	19.38	0	+0.22(+1.17%)
Nov 20, 2018	19.18	19.18	19.16	19.16	595	-0.35(-1.78%)
Nov 19, 2018	19.55	19.55	19.50	19.50	502	-0.11(-0.57%)
Nov 16, 2018	19.59	19.62	19.59	19.62	724	+0.18(+0.92%)
Nov 15, 2018	19.44	19.44	19.44	19.44	355,400	+0.26(+1.34%)
Nov 14, 2018	19.32	19.32	19.17	19.18	1,994	+0.07(+0.39%)
Nov 13, 2018	19.11	19.11	19.11	19.11	120	+0.26(+1.41%)
Nov 12, 2018	18.88	18.97	18.83	18.84	28,339	+0.02(+0.09%)
Nov 09, 2018	18.82	18.82	18.82	18.82	1,691	-0.31(-1.60%)
Nov 08, 2018	19.22	19.23	19.09	19.13	3,301	-0.06(-0.30%)
Nov 07, 2018	19.19	19.19	19.19	19.19	188	+0.00(+0.00%)
Nov 06, 2018	19.19	19.19	19.19	19.19	297	+0.00(+0.00%)
Nov 05, 2018	19.18	19.19	19.18	19.19	409	-0.12(-0.64%)
Nov 02, 2018	19.47	19.63	19.14	19.31	16,307	+0.36(+1.92%)
Nov 01, 2018	18.93	18.96	18.93	18.95	1,408	+0.66(+3.63%)
Oct 31, 2018		18.29	18.29	18.29	0	+0.00(+0.00%)
Oct 30, 2018	18.20	18.29	18.20	18.29	26,938	+0.03(+0.18%)
Oct 29, 2018	18.25	18.25	18.25	18.25	525	-0.19(-1.03%)
Oct 26, 2018	18.44	18.44	18.44	18.44	120	-0.19(-1.02%)
Oct 25, 2018	18.63	18.63	18.63	18.63	147	-0.12(-0.66%)
Oct 24, 2018	18.76	18.76	18.76	18.76	12	+0.00(+0.00%)
Oct 23, 2018	18.76	18.76	18.76	18.76	1,253	-0.59(-3.04%)
Oct 22, 2018	19.35	19.35	19.35	19.35	26,575	+0.32(+1.70%)
Oct 19, 2018		19.02	19.02	19.02	0	+0.00(+0.00%)
Oct 18, 2018	19.02	19.02	19.02	19.02	1	+0.00(+0.00%)
Oct 17, 2018	19.02	19.02	19.02	19.02	242	-0.09(-0.48%)
Oct 16, 2018	19.11	19.11	19.11	19.11	241	+0.08(+0.44%)
Oct 15, 2018	18.99	19.05	18.99	19.03	1,176	-0.17(-0.90%)
Oct 12, 2018	19.21	19.21	19.21	19.21	120	-0.39(-1.99%)
Oct 11, 2018	19.59	19.59	19.59	19.59	2	+0.00(+0.00%)
Oct 10, 2018	19.59			19.59	43	+0.00(+0.00%)
Oct 09, 2018	19.59	19.59	19.59	19.59	120	-0.21(-1.05%)
Oct 08, 2018	19.80			19.80	39	+0.00(+0.00%)
Oct 05, 2018		19.80	19.80	19.80	0	+0.00(+0.00%)
Oct 04, 2018	19.80	19.80	19.80	19.80	120	-0.37(-1.85%)
Oct 03, 2018	20.17	20.17	20.17	20.17	123	-0.70(-3.37%)
Oct 02, 2018	20.88			20.88	71	+0.00(+0.00%)
Oct 01, 2018	20.88	20.88	20.88	20.88	169	+0.00(+0.00%)
Sep 28, 2018		20.88	20.88	20.88	0	+0.00(+0.00%)
Sep 27, 2018	20.88	20.88	20.88	20.88	122	+1.13(+5.74%)
Sep 26, 2018		19.74	19.74	19.74	0	+0.00(+0.00%)
Sep 25, 2018	19.74	19.74	19.74	19.74	120	+0.00(+0.00%)
Sep 24, 2018		19.74	19.74	19.74	0	+0.00(+0.00%)
Sep 21, 2018		19.74	19.74	19.74	0	+0.00(+0.00%)
Sep 20, 2018		19.74	19.74	19.74	0	+0.00(+0.00%)
Sep 19, 2018	19.74	19.74	19.74	19.74	137	+0.00(+0.00%)
Sep 18, 2018	19.74	19.74	19.74	19.74	49	+0.00(+0.00%)
Sep 17, 2018	19.74			19.74	22	+0.00(+0.00%)
Sep 14, 2018	19.74	19.74	19.74	19.74	120	+0.00(+0.00%)
Sep 13, 2018		19.74	19.74	19.74	0	+0.00(+0.00%)
Sep 12, 2018	19.74	19.74	19.74	19.74	1	+0.00(+0.00%)
Sep 11, 2018	19.74	19.74	19.74	19.74	3	+0.00(+0.00%)
Sep 10, 2018	19.73	19.74	19.73	19.74	411	-0.44(-2.17%)
Sep 07, 2018	20.18	20.18	20.18	20.18	120	-0.00(-0.01%)
Sep 06, 2018	20.18	20.18	20.18	20.18	273	-0.16(-0.80%)
Sep 05, 2018	20.35	20.35	20.35	20.35	120	-0.54(-2.58%)
Sep 04, 2018		20.89	20.89	20.89	0	+0.00(+0.00%)
Aug 31, 2018		20.89	20.89	20.89	0	+0.00(+0.00%)
Aug 30, 2018	20.89	20.89	20.89	20.89	172	+0.00(+0.00%)
Aug 29, 2018	20.89	20.89	20.89	20.89	3	+0.00(+0.00%)
Aug 28, 2018	20.84	20.89	20.84	20.89	442	-0.14(-0.67%)
Aug 27, 2018	21.03	21.03	21.03	21.03	363	+0.07(+0.32%)
Aug 24, 2018		20.96	20.96	20.96	0	+0.00(+0.00%)
Aug 23, 2018		20.96	20.96	20.96	0	+0.00(+0.00%)
Aug 22, 2018	20.96	20.96	20.96	20.96	12	+0.00(+0.00%)
Aug 21, 2018	20.96	20.96	20.96	20.96	285	+0.32(+1.56%)
Aug 20, 2018		20.64	20.64	20.64	0	+0.00(+0.00%)
Aug 17, 2018	20.64	20.64	20.64	20.64	362	+0.11(+0.52%)
Aug 16, 2018	20.53	20.53	20.53	20.53	362	+0.12(+0.57%)
Aug 15, 2018	20.44	20.44	20.41	20.41	776	-0.48(-2.30%)
Aug 14, 2018	20.90	20.90	20.89	20.89	863	+0.02(+0.08%)
Aug 13, 2018	20.88	20.88	20.88	20.88	366	-0.35(-1.64%)
Aug 10, 2018	21.23	21.23	21.23	21.23	120	+0.00(+0.00%)
Aug 09, 2018	21.23	21.23	21.23	21.23	120	+0.21(+0.98%)
Aug 08, 2018	21.02	21.02	21.02	21.02	122	-0.30(-1.40%)
Aug 07, 2018		21.32	21.32	21.32	0	+0.00(+0.00%)
Aug 06, 2018	21.32			21.32	2	+0.00(+0.00%)
Aug 03, 2018	21.32	21.32	21.32	21.32	120	+0.00(+0.00%)
Aug 02, 2018		21.32	21.32	21.32	0	+0.00(+0.00%)
Aug 01, 2018	21.32			21.32	12	+0.00(+0.00%)
Jul 31, 2018		21.32	21.32	21.32	0	+0.00(+0.00%)
Jul 30, 2018	21.34	21.37	21.32	21.32	2,778	-0.04(-0.19%)
Jul 27, 2018	21.36	21.36	21.36	21.36	120	+0.00(+0.00%)
Jul 25, 2018		21.36	21.36	21.36	36	+0.01(+0.04%)
Jul 24, 2018	21.30	21.35	21.30	21.35	241	+0.34(+1.62%)
Jul 18, 2018		21.01	21.01	21.01	0	-0.12(-0.59%)
Jul 17, 2018	21.13	21.13	21.13	21.13	47,743	+0.02(+0.12%)
Jul 16, 2018	21.11	21.11	21.11	21.11	6,146	+0.08(+0.39%)
Jul 12, 2018		21.03	21.03	21.03	0	+0.08(+0.40%)
Jul 11, 2018	21.03	21.03	20.89	20.94	1,563	-0.19(-0.91%)
Jul 10, 2018	21.23	21.23	21.13	21.13	1,234	-0.10(-0.47%)
Jul 09, 2018	21.20	21.23	21.20	21.23	628	+0.23(+1.10%)
Jul 06, 2018	21.02	21.02	21.00	21.00	4,916	+0.13(+0.63%)

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.