Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018		19.70	19.70		0	+0.00(+0.00%)
Jul 30, 2018	19.91	19.99	19.84	19.86	2,445	+0.01(+0.05%)
Jul 27, 2018	19.96	20.02	19.85	19.85	1,400	-0.41(-2.01%)
Jul 26, 2018	20.35	20.35	20.23	20.26	827	+0.35(+1.75%)
Jul 24, 2018		19.91	19.91	19.91	1	+0.05(+0.26%)
Jul 23, 2018	19.96	19.98	19.86	19.86	1,853	-0.09(-0.48%)
Jul 20, 2018	19.95	19.95	19.95	19.95	453	-0.01(-0.03%)
Jul 19, 2018	19.96	19.96	19.96	19.96	128	-0.14(-0.70%)
Jul 17, 2018		20.10	20.10	20.10	0	+0.13(+0.67%)
Jul 16, 2018	19.95	19.96	19.95	19.96	1,046	-0.08(-0.39%)
Jul 11, 2018		20.04	20.04	20.04	0	-0.16(-0.81%)
Jul 10, 2018	20.31	20.31	20.17	20.21	8,104	+0.02(+0.08%)
Jul 09, 2018	20.15	20.19	20.00	20.19	3,254	+0.13(+0.66%)
Jul 06, 2018	20.06	20.06	20.06	20.06	638	+0.04(+0.20%)
Jul 05, 2018	19.87	20.08	19.87	20.02	16,641	+0.15(+0.75%)
Jul 03, 2018		19.87	19.87	19.87	0	+0.02(+0.12%)
Jul 02, 2018	19.90	19.90	19.85	19.85	548	-0.13(-0.63%)
Jun 29, 2018	19.98	19.98	19.97	19.97	1,287	+0.15(+0.75%)
Jun 28, 2018	19.82	19.82	19.82	19.82	359	+0.03(+0.16%)
Jun 27, 2018	19.80	19.80	19.79	19.79	931	-0.15(-0.73%)
Jun 26, 2018	19.94	19.94	19.94	19.94	128	+0.04(+0.22%)
Jun 25, 2018	19.93	19.94	19.14	19.89	9,525	-0.25(-1.23%)
Jun 21, 2018		20.14	20.14	20.14	0	-0.09(-0.44%)
Jun 20, 2018	20.23	20.23	20.23	20.23	312	+0.12(+0.58%)
Jun 18, 2018		20.11	20.11	20.11	0	-0.11(-0.52%)
Jun 14, 2018		20.22	20.22	20.22	20	-0.12(-0.59%)
Jun 13, 2018	20.34	20.34	20.34	20.34	416	+0.10(+0.50%)
Jun 07, 2018		20.24	20.24	20.24	25	+0.28(+1.41%)
Jun 05, 2018		19.96	19.96	19.96	1	-0.07(-0.35%)
Jun 04, 2018	20.13	20.13	20.03	20.03	922	+0.37(+1.89%)
May 23, 2018		19.65	19.65	19.65	51	-0.19(-0.97%)
May 21, 2018		19.85	19.85	19.85	51	+0.02(+0.08%)
May 17, 2018		19.83	19.83	19.83	1	+0.16(+0.80%)
May 16, 2018	19.67	19.67	19.67	19.67	405	-0.00(-0.02%)
May 14, 2018		19.68	19.68	19.68	26	+0.03(+0.14%)
May 11, 2018	19.67	19.70	19.65	19.65	4,113	+0.13(+0.64%)
May 10, 2018	19.53	19.53	19.53	19.53	924	+0.05(+0.28%)
May 09, 2018	19.47	19.47	19.47	19.47	192	+0.19(+0.97%)
May 08, 2018	19.28	19.28	19.28	19.28	191	+0.34(+1.81%)
May 04, 2018		18.94	18.94	18.94	15	-0.01(-0.08%)
May 02, 2018		18.95	18.95	18.95	0	-0.04(-0.21%)
Apr 30, 2018		18.99	18.99	18.99	19	+0.02(+0.08%)
Apr 26, 2018		18.98	18.98	18.98	0	+0.07(+0.35%)
Apr 25, 2018	18.89	18.91	18.89	18.91	1,152	-0.45(-2.32%)
Apr 19, 2018		19.36	19.36	19.36	0	+0.20(+1.06%)
Apr 16, 2018		19.16	19.16	19.16	19	+0.20(+1.08%)
Apr 11, 2018		18.95	18.95	18.95	2	+0.24(+1.26%)
Mar 29, 2018		18.72	18.72	18.72	1	-0.05(-0.25%)
Mar 27, 2018		18.77	18.77	18.77	1	+0.11(+0.59%)
Mar 26, 2018	18.78	18.89	18.66	18.66	1,416	+0.09(+0.46%)
Mar 23, 2018	18.70	18.70	18.57	18.57	639	-0.67(-3.50%)
Mar 21, 2018		19.24	19.24	19.24	1	+0.10(+0.53%)
Mar 19, 2018		19.14	19.14	19.14	0	-0.07(-0.37%)
Mar 15, 2018		19.21	19.21	19.21	0	-0.09(-0.45%)
Mar 14, 2018	19.31	19.36	19.30	19.30	879	+0.64(+3.46%)
Mar 02, 2018		18.65	18.65	18.65	0	-0.22(-1.18%)
Feb 28, 2018		18.88	18.88	18.88	5	-0.15(-0.77%)
Feb 23, 2018		19.02	19.02	19.02	1	+0.14(+0.73%)
Feb 22, 2018	18.89	18.89	18.89	18.89	322	-0.18(-0.92%)
Feb 21, 2018	19.06	19.06	19.06	19.06	257	+0.00(+0.00%)
Feb 16, 2018		19.06	19.06	19.06	42	+0.34(+1.80%)
Feb 14, 2018		18.73	18.73	18.73	90	+0.41(+2.21%)
Feb 12, 2018		18.32	18.32	18.32	0	-0.31(-1.67%)
Feb 07, 2018		18.63	18.63	18.63	111	+0.61(+3.36%)
Feb 06, 2018	18.03	18.03	18.03	18.03	331	-1.15(-6.02%)
Feb 02, 2018		19.18	19.18	19.18	24	-0.39(-2.00%)
Feb 01, 2018	19.57	19.57	19.57	19.57	153	-0.01(-0.04%)
Jan 31, 2018	19.59	19.59	19.58	19.58	2,332	-0.28(-1.43%)
Jan 29, 2018		19.87	19.87	19.87	11	-0.06(-0.30%)
Jan 26, 2018	19.96	19.96	19.89	19.92	3,180	+0.06(+0.28%)
Jan 25, 2018	19.85	19.87	19.83	19.87	2,043	+0.02(+0.10%)
Jan 22, 2018		19.85	19.85	19.85	96	+0.42(+2.14%)
Jan 18, 2018		19.43	19.43	19.43	0	-0.16(-0.84%)
Jan 17, 2018	19.61	19.61	19.60	19.60	2,981	+0.09(+0.44%)
Jan 16, 2018	19.64	19.64	19.51	19.51	2,044	+0.03(+0.14%)
Jan 11, 2018		19.48	19.48	19.48	0	+0.27(+1.43%)
Jan 10, 2018	19.18	19.22	19.18	19.21	2,976	-0.05(-0.26%)
Jan 09, 2018	19.35	19.35	19.26	19.26	495	+0.09(+0.49%)
Jan 08, 2018	19.18	19.24	19.17	19.17	1,018	-0.06(-0.33%)
Jan 04, 2018		19.23	19.23	19.23	57	+0.12(+0.61%)
Jan 03, 2018	19.11	19.11	19.11	19.11	802	+0.05(+0.29%)
Jan 02, 2018	19.09	19.09	19.01	19.06	2,660	+0.13(+0.66%)
Dec 28, 2017		18.93	18.93	18.93	0	+0.02(+0.08%)
Dec 27, 2017	18.91	18.91	18.91	18.91	311	+0.11(+0.58%)
Dec 22, 2017		18.80	18.80	18.80	15	-0.13(-0.70%)
Dec 21, 2017	18.88	18.94	18.87	18.94	20,510	+0.13(+0.68%)
Dec 20, 2017	18.84	18.84	18.81	18.81	852	+0.25(+1.35%)
Dec 15, 2017		18.56	18.56	18.56	43	+0.16(+0.89%)
Dec 14, 2017	18.40	18.40	18.40	18.40	203	-0.14(-0.73%)
Dec 13, 2017	18.53	18.53	18.53	18.53	306	+0.08(+0.44%)
Dec 12, 2017	18.55	18.55	18.45	18.45	675	-0.02(-0.13%)
Dec 08, 2017		18.47	18.47	18.47	15	+0.22(+1.22%)
Dec 06, 2017		18.25	18.25	18.25	5	-0.29(-1.58%)
Dec 04, 2017		18.54	18.54	18.54	0	-0.08(-0.42%)
Nov 30, 2017		18.62	18.62	18.62	69	+0.19(+1.01%)
Nov 28, 2017		18.43	18.43	18.43	5	+0.05(+0.30%)
Nov 27, 2017	18.40	18.40	18.37	18.38	1,540	-0.10(-0.55%)
Nov 22, 2017		18.48	18.48	18.48	0	+0.10(+0.55%)
Nov 21, 2017	18.38	18.38	18.38	18.38	128	+0.16(+0.85%)
Nov 20, 2017	18.23	18.26	18.23	18.23	2,236	-0.04(-0.21%)
Nov 17, 2017	18.20	18.30	18.20	18.26	3,857	+0.20(+1.11%)
Nov 16, 2017	18.06	18.06	18.06	18.06	219	+0.09(+0.48%)
Nov 14, 2017		17.98	17.98	17.98	90	-0.09(-0.52%)
Nov 13, 2017	18.07	18.07	18.07	18.07	1,838	+0.15(+0.82%)
Nov 08, 2017		17.92	17.92	17.92	0	-0.36(-1.95%)
Nov 07, 2017	18.30	18.30	18.28	18.28	3,736	-0.20(-1.09%)
Nov 03, 2017		18.48	18.48	18.48	1	+0.01(+0.06%)
Nov 02, 2017	18.45	18.47	18.45	18.47	1,093	+0.01(+0.03%)

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.