Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	18.52	18.52	18.46	18.46	538	-0.09(-0.51%)
Oct 31, 2017	18.49	18.57	18.49	18.56	1,408	+0.25(+1.36%)
Oct 30, 2017	18.31	18.31	18.31	18.31	3,702	-0.01(-0.04%)
Oct 27, 2017	18.42	18.42	18.30	18.32	4,877	-0.10(-0.56%)
Oct 25, 2017		18.42	18.42	18.42	0	-0.15(-0.83%)
Oct 24, 2017	18.33	18.59	18.33	18.57	506	+0.01(+0.04%)
Oct 23, 2017	18.57	18.57	18.57	18.57	132	+0.06(+0.30%)
Oct 20, 2017	18.51	18.51	18.51	18.51	128	-0.15(-0.80%)
Oct 18, 2017		18.66	18.66	18.66	32	+0.22(+1.18%)
Oct 17, 2017	18.44	18.44	18.44	18.44	177	-0.03(-0.17%)
Oct 16, 2017	18.64	18.64	18.47	18.47	12,972	-0.14(-0.75%)
Oct 13, 2017	18.57	18.61	18.57	18.61	358	+0.11(+0.58%)
Oct 12, 2017	18.51	18.51	18.51	18.51	256	+0.03(+0.14%)
Oct 11, 2017	18.40	18.53	18.36	18.48	1,164	+0.16(+0.89%)
Oct 02, 2017		18.32	18.32	18.32	2	+0.08(+0.43%)
Sep 29, 2017	18.24	18.24	18.24	18.24	257	+0.12(+0.67%)
Sep 26, 2017				18.12	43	+0.10(+0.53%)
Sep 25, 2017	18.02	18.02	18.02	18.02	484	-0.00(-0.02%)
Sep 22, 2017	18.03	18.03	18.03	18.03	309	+0.21(+1.17%)
Sep 19, 2017		17.82	17.82	17.82	0	-0.01(-0.08%)
Sep 14, 2017		17.83	17.83	17.83	0	-0.02(-0.09%)
Sep 12, 2017		17.85	17.85	17.85	0	+0.22(+1.24%)
Sep 08, 2017				17.63	45	-0.02(-0.11%)
Sep 06, 2017		17.65	17.65	17.65	0	+0.19(+1.09%)
Sep 01, 2017				17.46	64	-0.00(-0.02%)
Aug 31, 2017	17.46	17.46	17.46	17.46	481	+0.08(+0.45%)
Aug 30, 2017	17.39	17.39	17.39	17.39	378	+0.12(+0.72%)
Aug 29, 2017	17.26	17.26	17.26	17.26	362	+0.08(+0.47%)
Aug 28, 2017	17.33	17.33	17.18	17.18	624	+0.04(+0.22%)
Aug 24, 2017				17.14	164	-0.01(-0.06%)
Aug 23, 2017	17.09	17.19	17.09	17.15	864	+0.14(+0.82%)
Aug 21, 2017				17.01	25	-0.01(-0.03%)
Aug 18, 2017	17.02	17.02	17.02	17.02	1,262	-0.21(-1.19%)
Aug 17, 2017	17.23	17.23	17.23	17.23	599	+0.08(+0.49%)
Aug 11, 2017		17.14	17.14	17.14	0	-0.71(-3.98%)
Aug 03, 2017				17.85	99	-0.18(-0.99%)
Jul 27, 2017				18.03	72	-0.14(-0.74%)
Jul 26, 2017	18.24	18.24	18.17	18.17	623	+0.16(+0.88%)
Jul 25, 2017	18.01	18.01	18.01	18.01	248	+0.11(+0.61%)
Jul 24, 2017	17.99	17.99	17.90	17.90	922	-0.17(-0.94%)
Jul 19, 2017		18.07	18.07	18.07	0	+0.21(+1.20%)
Jul 14, 2017				17.86	2	+0.17(+0.99%)
Jul 13, 2017	17.84	17.84	17.68	17.68	3,254	+0.03(+0.19%)
Jul 10, 2017				17.65	1	+0.11(+0.65%)
Jul 06, 2017				17.53	3	-0.29(-1.61%)
Jul 05, 2017	17.81	17.85	17.81	17.82	1,035	+0.09(+0.50%)
Jul 03, 2017	17.73	17.73	17.73	17.73	0	+0.00(+0.00%)
Jun 29, 2017		17.73	17.73	17.73	0	-0.06(-0.33%)
Jun 28, 2017	17.79	17.79	17.79	17.79	581	+0.32(+1.85%)
Jun 26, 2017				17.47	110	+0.16(+0.92%)
Jun 21, 2017				17.31	10	-0.12(-0.69%)
Jun 16, 2017				17.43	81	-0.27(-1.55%)
Jun 14, 2017		17.70	17.70	17.70	0	-0.10(-0.54%)
Jun 13, 2017	17.80	17.80	17.80	17.80	239	+0.09(+0.52%)
Jun 12, 2017	17.71	17.71	17.71	17.71	261	+0.07(+0.37%)
Jun 05, 2017		17.64	17.64	17.64	0	+0.01(+0.04%)
Jun 02, 2017	17.63	17.64	17.63	17.64	559	+0.29(+1.65%)
May 31, 2017		17.35	17.35	17.35	0	-0.24(-1.36%)
May 30, 2017	17.50	17.60	17.50	17.59	1,624	+0.11(+0.65%)
May 24, 2017				17.47	130	-0.04(-0.21%)
May 23, 2017	17.63	17.63	17.51	17.51	685	+0.25(+1.48%)
May 18, 2017				17.25	56	-0.19(-1.07%)
May 16, 2017		17.44	17.44	17.44	0	+0.00(+0.00%)
May 15, 2017	17.44	17.44	17.44	17.44	128	+0.17(+0.99%)
May 11, 2017		17.27	17.27	17.27	0	-0.22(-1.24%)
May 10, 2017	17.49	17.49	17.49	17.49	262	-0.11(-0.62%)
May 09, 2017	17.60	17.60	17.60	17.60	225	+0.11(+0.65%)
May 08, 2017	17.48	17.48	17.48	17.48	520	-0.14(-0.77%)
May 05, 2017	17.62	17.62	17.62	17.62	644	-0.18(-1.00%)
May 03, 2017				17.80	28	+0.13(+0.74%)
May 02, 2017	17.67	17.74	17.67	17.67	2,321	-0.36(-1.98%)

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.