Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018		22.30	22.30	22.30	0	+0.00(+0.00%)
Sep 27, 2018	22.30	22.30	22.30	22.30	71	+0.00(+0.00%)
Sep 26, 2018	22.30	22.30	22.30	22.30	1,026	-0.06(-0.29%)
Sep 25, 2018	22.36	22.36	22.36	22.36	405	+0.06(+0.27%)
Sep 24, 2018	22.30	22.30	22.30	22.30	180	+0.30(+1.36%)
Sep 21, 2018	22.00	22.00	22.00	22.00	400	+0.14(+0.64%)
Sep 20, 2018	21.94	21.94	21.86	21.86	3,200	+0.29(+1.34%)
Sep 19, 2018	21.57	21.57	21.57	21.57	100	+0.04(+0.19%)
Sep 18, 2018	21.63	21.68	21.53	21.53	540	-0.04(-0.19%)
Sep 17, 2018	21.57	21.57	21.57	21.57	102	+0.00(+0.00%)
Sep 14, 2018	21.57	21.57	21.57	21.57	100	-0.06(-0.28%)
Sep 13, 2018		21.63	21.63	21.63	0	+0.00(+0.00%)
Sep 12, 2018	21.63	21.63	21.63	21.63	164	-0.01(-0.05%)
Sep 11, 2018	21.64	21.64	21.64	21.64	2	+0.00(+0.00%)
Sep 10, 2018	21.64	21.64	21.64	21.64	1	+0.00(+0.00%)
Sep 07, 2018	21.64	21.64	21.64	21.64	100	+0.00(+0.00%)
Sep 06, 2018	21.64			21.64	2	+0.00(+0.00%)
Sep 05, 2018		21.64	21.64	21.64	0	+0.00(+0.00%)
Sep 04, 2018	21.64	21.64	21.64	21.64	184	+0.16(+0.74%)
Aug 31, 2018		21.48	21.48	21.48	0	+0.00(+0.00%)
Aug 30, 2018	21.48	21.48	21.48	21.48	100	+0.07(+0.33%)
Aug 29, 2018	21.42	21.42	21.38	21.41	2,100	+0.39(+1.84%)
Aug 28, 2018	21.02	21.02	21.02	21.02	3	+0.00(+0.00%)
Aug 27, 2018		21.02	21.02	21.02	0	+0.00(+0.02%)
Aug 24, 2018	21.22	21.28	21.02	21.02	300	+0.94(+4.68%)
Aug 23, 2018	20.08			20.08	20	+0.00(+0.00%)
Aug 22, 2018		20.08	20.08	20.08	0	+0.00(+0.00%)
Aug 21, 2018	20.08			20.08	64	+0.00(+0.00%)
Aug 20, 2018	20.08	20.08	20.08	20.08	400	-0.34(-1.67%)
Aug 17, 2018		20.42	20.42	20.42	0	+0.00(+0.00%)
Aug 16, 2018	20.42			20.42	2	+0.00(+0.00%)
Aug 15, 2018	20.42	20.42	20.42	20.42	50	+0.00(+0.00%)
Aug 14, 2018		20.42	20.42	20.42	0	+0.00(+0.00%)
Aug 13, 2018	20.42	20.42	20.42	20.42	512	-0.03(-0.15%)
Aug 10, 2018	20.45	20.45	20.45	20.45	100	+0.00(+0.00%)
Aug 09, 2018	20.45	20.45	20.45	20.45	753	-0.52(-2.48%)
Aug 08, 2018	20.97	20.97	20.97	20.97	92	+0.00(+0.00%)
Aug 07, 2018	20.98	20.98	20.97	20.97	1,003	+0.24(+1.16%)
Aug 06, 2018	20.73	20.73	20.73	20.73	7	+0.00(+0.00%)
Aug 03, 2018	20.73	20.73	20.73	20.73	100	+0.00(+0.00%)
Aug 02, 2018	20.73	20.73	20.73	20.73	244	-0.38(-1.80%)
Aug 01, 2018	21.11	21.11	21.11	21.11	4	+0.00(+0.00%)
Jul 31, 2018		21.11	21.11	21.11	0	+0.00(+0.00%)
Jul 30, 2018	21.19	21.19	21.11	21.11	664	+0.15(+0.72%)
Jul 27, 2018	20.96	20.96	20.96	20.96	100	+0.00(+0.00%)
Jul 26, 2018		20.96	20.96	20.96	60	+0.47(+2.29%)
Jul 24, 2018		20.49	20.49	20.49	3	+0.01(+0.05%)
Jul 23, 2018	20.62	20.62	20.43	20.48	1,231	+0.11(+0.54%)
Jul 20, 2018	20.41	20.41	20.37	20.37	305	+0.11(+0.54%)
Jul 19, 2018	20.35	20.35	20.26	20.26	548	-0.04(-0.20%)
Jul 18, 2018	20.09	20.30	20.09	20.30	203	+0.24(+1.20%)
Jul 17, 2018	20.07	20.07	20.06	20.06	2,583	-0.42(-2.05%)
Jul 12, 2018		20.48	20.48	20.48	171	-0.92(-4.30%)
Jul 09, 2018		21.40	21.40	21.40	0	+0.44(+2.09%)
Jul 06, 2018	20.84	20.96	20.84	20.96	1,886	+0.04(+0.20%)
Jul 05, 2018	21.05	21.10	20.92	20.92	1,803	-0.05(-0.24%)
Jul 02, 2018		20.97	20.97	20.97	0	-0.65(-3.01%)
Jun 29, 2018		21.62		21.62	836	+1.00(+4.85%)
Jun 26, 2018		20.62	20.62	20.62	30	+0.42(+2.05%)
Jun 25, 2018	20.20	20.20	20.20	20.20	100	+0.43(+2.19%)
Jun 20, 2018		19.77	19.77	19.77	0	+0.14(+0.73%)
Jun 19, 2018		19.83	19.83	19.63	500	-0.20(-1.01%)
Jun 18, 2018	19.83	19.83	19.83	19.83	100	+0.27(+1.38%)
Jun 15, 2018		20.02	19.56	19.56	1,017	-0.46(-2.28%)
Jun 11, 2018		20.02	20.02	20.02	186	+0.03(+0.13%)
Jun 07, 2018		19.99	19.99	19.99	84	+1.45(+7.82%)
Jun 06, 2018	18.54	18.54	18.54	18.54	1,158	-1.16(-5.87%)
Jun 05, 2018	19.59	19.70	19.59	19.70	327	-0.94(-4.54%)
May 30, 2018		20.64	20.64	20.64	13	+0.38(+1.88%)
May 29, 2018	20.25	20.25	20.25	20.25	648	-0.40(-1.92%)
May 25, 2018		20.65	20.65	20.65	0	-0.77(-3.59%)
May 24, 2018	21.42	21.42	21.42	21.42	225	-0.46(-2.10%)
May 22, 2018		21.88	21.88	21.88	91	+0.05(+0.23%)
May 21, 2018	21.59	21.83	21.59	21.83	1,256	+0.35(+1.65%)
May 17, 2018		21.48	21.48	21.48	3	+0.04(+0.17%)
May 16, 2018	21.44	21.44	21.44	21.44	159	+0.04(+0.19%)
May 14, 2018		21.40	21.40	21.40	21	+0.05(+0.23%)
May 11, 2018	21.42	21.42	21.35	21.35	600	+0.00(+0.00%)
May 09, 2018		21.35	21.35	21.35	34	+0.76(+3.71%)
May 08, 2018	20.59	20.59	20.59	20.59	100	-0.38(-1.83%)
May 07, 2018	21.04	21.15	20.97	20.97	627	+0.68(+3.35%)
May 03, 2018		20.29	20.29	20.29	5	-0.02(-0.10%)
May 02, 2018	20.17	20.38	20.17	20.31	16,050	+0.18(+0.89%)
May 01, 2018	20.20	20.20	20.13	20.13	437	-0.62(-2.99%)
Apr 30, 2018	20.39	20.77	20.39	20.75	1,135	+0.39(+1.92%)
Apr 26, 2018		20.36	20.36	20.36	0	+0.00(+0.00%)
Apr 25, 2018	20.36	20.36	20.36	20.36	375	-0.06(-0.29%)
Apr 24, 2018	20.44	20.47	20.31	20.42	2,894	-0.06(-0.29%)
Apr 23, 2018	20.04	20.48	20.04	20.48	633	+0.19(+0.94%)
Apr 19, 2018		20.29	20.29	20.29	3	-0.16(-0.78%)
Apr 18, 2018	20.19	20.48	20.14	20.45	44,329	+0.66(+3.34%)
Apr 17, 2018	19.79	19.79	19.79	19.79	116	+0.10(+0.52%)
Apr 12, 2018		19.69	19.69	19.69	0	-0.21(-1.07%)
Apr 11, 2018	19.63	19.95	19.62	19.90	1,144	+1.36(+7.34%)
Apr 06, 2018		18.54	18.54	18.54	67	-0.38(-2.03%)
Apr 05, 2018	18.93	18.94	18.92	18.92	3,471	+0.05(+0.28%)
Apr 04, 2018	18.87	18.88	18.86	18.87	18,154	+0.12(+0.64%)
Apr 02, 2018		18.75	18.75	18.75	0	-0.68(-3.47%)
Mar 27, 2018		19.43	19.43	19.43	0	-0.05(-0.24%)
Mar 26, 2018	19.49	19.49	19.47	19.47	754	-0.06(-0.29%)
Mar 23, 2018	19.55	19.55	19.53	19.53	985	+0.47(+2.45%)
Mar 21, 2018		19.06	19.06	19.06	2	+0.82(+4.50%)
Mar 19, 2018		18.24	18.24	18.24	1	-0.30(-1.60%)
Mar 16, 2018	18.19	18.54	18.19	18.54	528	+0.36(+1.96%)
Mar 15, 2018	18.21	18.21	18.18	18.18	510	-0.07(-0.38%)
Mar 13, 2018		18.25	18.25	18.25	0	+0.02(+0.11%)
Mar 12, 2018	18.23	18.23	18.23	18.23	151	+0.20(+1.11%)
Mar 08, 2018		18.03	18.03	18.03	2	-0.38(-2.08%)
Mar 05, 2018		18.41	18.41	18.41	45	+0.37(+2.07%)
Mar 01, 2018		18.04	18.04	18.04	64	-0.77(-4.09%)
Feb 26, 2018		18.81	18.81	18.81	0	+1.01(+5.67%)
Feb 16, 2018		17.80	17.80	17.80	0	+0.53(+3.07%)
Feb 09, 2018		17.27	17.27	17.27	0	-1.20(-6.49%)
Feb 06, 2018		18.47	18.47	18.47	83	-0.14(-0.76%)
Feb 05, 2018	18.61	18.61	18.61	18.61	438	-0.27(-1.43%)
Feb 02, 2018	18.88	18.88	18.88	18.88	179	-0.06(-0.32%)
Jan 31, 2018		18.94	18.94	18.94	0	+0.02(+0.11%)
Jan 30, 2018	18.92	18.92	18.92	18.92	100	-0.27(-1.41%)
Jan 29, 2018	19.19	19.19	19.19	19.19	564	-0.13(-0.67%)
Jan 26, 2018	19.35	19.35	19.32	19.32	3,180	+0.10(+0.52%)
Jan 24, 2018		19.22	19.22	19.22	64	+0.25(+1.32%)
Jan 23, 2018	18.84	18.97	18.84	18.97	3,788	+0.24(+1.27%)
Jan 22, 2018	18.70	18.73	18.70	18.73	706	+0.04(+0.23%)
Jan 16, 2018		18.69	18.69	18.69	29	-0.18(-0.98%)
Jan 11, 2018		18.88	18.88	18.88	0	+0.34(+1.81%)
Jan 09, 2018		18.54	18.54	18.54	0	+0.51(+2.83%)
Jan 05, 2018		18.03	18.03	18.03	139	-0.01(-0.05%)
Jan 04, 2018	18.04	18.04	18.04	18.04	100	-0.03(-0.14%)
Jan 03, 2018	17.98	18.07	17.98	18.07	1,750	+0.36(+2.01%)
Dec 29, 2017		17.71	17.71	17.71	0	+0.07(+0.40%)
Dec 28, 2017	17.60	17.64	17.60	17.64	450	+0.14(+0.80%)
Dec 26, 2017		17.50	17.50	17.50	49	+0.23(+1.34%)
Dec 22, 2017	17.27	17.27	17.27	17.27	235	+0.20(+1.17%)
Dec 21, 2017	16.98	17.07	16.98	17.07	330	+0.13(+0.77%)
Dec 19, 2017		16.94	16.94	16.94	0	+0.15(+0.89%)
Dec 15, 2017		16.79	16.79	16.79	0	+0.06(+0.36%)
Dec 14, 2017	16.66	16.73	16.63	16.73	3,700	+0.26(+1.58%)
Dec 06, 2017		16.47	16.47	16.47	52	-0.57(-3.35%)
Dec 05, 2017	17.04	17.04	17.04	17.04	125	+0.12(+0.69%)
Dec 04, 2017	17.03	17.03	16.92	16.92	560	-0.11(-0.63%)
Nov 30, 2017		17.03	17.03	17.03	3	+0.19(+1.13%)
Nov 29, 2017	16.84	16.84	16.84	16.84	144	-0.21(-1.23%)
Nov 28, 2017	17.05	17.05	17.05	17.05	18,501	+0.05(+0.29%)
Nov 27, 2017	16.93	17.00	16.93	17.00	278	-0.23(-1.33%)
Nov 24, 2017	17.23	17.23	17.23	17.23	250	+0.19(+1.12%)
Nov 22, 2017	17.04	17.04	17.04	17.04	250	+0.39(+2.34%)
Nov 17, 2017		16.65	16.65	16.65	0	+0.27(+1.64%)
Nov 16, 2017	16.38	16.41	16.38	16.38	821	-0.07(-0.46%)
Nov 15, 2017	16.39	16.46	16.39	16.46	2,481	+0.02(+0.10%)
Nov 14, 2017	16.71	16.71	16.39	16.44	8,052	-0.37(-2.20%)
Nov 13, 2017	16.90	16.90	16.81	16.81	1,909	-0.10(-0.59%)
Nov 10, 2017	16.91	16.91	16.91	16.91	968	-0.04(-0.24%)
Nov 09, 2017	17.02	17.02	16.90	16.95	726	+0.12(+0.70%)
Nov 08, 2017	16.82	16.87	16.82	16.83	1,521	-0.15(-0.87%)
Nov 07, 2017	17.00	17.00	16.98	16.98	325	-0.10(-0.59%)
Nov 06, 2017	17.00	17.08	17.00	17.08	1,958	+0.86(+5.30%)
Nov 02, 2017		16.22	16.22	16.22	172	+0.05(+0.31%)
Nov 01, 2017	16.24	16.24	16.16	16.17	742	+0.02(+0.11%)
Oct 31, 2017	16.06	16.23	16.03	16.15	5,414	+0.19(+1.21%)
Oct 27, 2017		15.96	15.96	15.96	36	+0.42(+2.70%)
Oct 25, 2017		15.54	15.54	15.54	40	+0.05(+0.32%)
Oct 24, 2017	15.45	15.49	15.45	15.49	2,900	+0.12(+0.78%)
Oct 23, 2017	15.37	15.37	15.37	15.37	906	+0.07(+0.46%)
Oct 20, 2017	15.23	15.30	15.23	15.30	369	+0.00(+0.00%)
Oct 13, 2017		15.30	15.30	15.30	0	+0.04(+0.26%)
Oct 11, 2017		15.26	15.26	15.26	0	+0.43(+2.89%)
Oct 09, 2017		14.83	14.83	14.83	0	-0.30(-1.98%)
Oct 03, 2017		15.13	15.13	15.13	0	+0.00(+0.00%)

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.