Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.73	20.73	20.73	20.73	100	-0.54(-2.54%)
Dec 28, 2018	21.41	21.41	21.27	21.27	300	+0.06(+0.30%)
Dec 27, 2018	21.36	22.10	21.19	21.21	4,686	+0.47(+2.29%)
Dec 26, 2018	21.10	21.10	20.73	20.73	249	-0.58(-2.72%)
Dec 24, 2018	20.17	21.31	20.17	21.31	600	+0.28(+1.33%)
Dec 21, 2018	20.82	21.03	20.82	21.03	200	+0.22(+1.03%)
Dec 20, 2018	20.95	20.95	20.64	20.81	573	+0.27(+1.33%)
Dec 19, 2018	20.27	20.82	20.17	20.54	2,736	+0.20(+0.97%)
Dec 18, 2018	20.34	20.34	20.34	20.34	2	+0.02(+0.10%)
Dec 17, 2018	20.32	20.32	20.32	20.32	11	+0.19(+0.96%)
Dec 14, 2018	20.13	20.13	20.13	20.13	100	+0.13(+0.63%)
Dec 13, 2018	19.95	20.05	19.95	20.00	637	+0.05(+0.25%)
Dec 12, 2018	19.90	19.95	19.90	19.95	978	-0.07(-0.35%)
Dec 11, 2018	20.15	20.15	19.90	20.02	3,907	-0.04(-0.18%)
Dec 10, 2018	19.95	20.08	19.95	20.06	11,835	+0.03(+0.14%)
Dec 07, 2018	20.02	20.07	20.02	20.03	4,700	+0.35(+1.78%)
Dec 06, 2018	19.88	19.88	19.68	19.68	287	+0.22(+1.13%)
Dec 04, 2018	19.46	19.46	19.46	19.46	100	+0.00(+0.00%)
Dec 03, 2018	19.20	19.46	19.15	19.46	2,716	-0.46(-2.29%)
Nov 30, 2018		19.92	19.92	19.92	0	+0.00(+0.00%)
Nov 29, 2018		19.92	19.92	19.92	0	+0.00(+0.00%)
Nov 28, 2018		19.92	19.92	19.92	0	+0.00(+0.00%)
Nov 27, 2018	19.92	19.92	19.92	19.92	100	-0.03(-0.17%)
Nov 26, 2018	20.26	20.26	19.95	19.95	2,027	+0.09(+0.45%)
Nov 23, 2018		19.86	19.86	19.86	0	+0.00(+0.00%)
Nov 21, 2018		19.86	19.86	19.86	0	+0.00(+0.00%)
Nov 20, 2018	19.86	19.86	19.86	19.86	23	+0.00(+0.00%)
Nov 19, 2018	19.53	19.86	19.53	19.86	1,252	+0.17(+0.86%)
Nov 16, 2018	19.69	19.69	19.69	19.69	100	+0.00(+0.00%)
Nov 15, 2018	19.69	19.69	19.69	19.69	60	+0.00(+0.00%)
Nov 14, 2018	19.37	19.69	18.51	19.69	1,574	+0.50(+2.61%)
Nov 13, 2018		19.19	19.19	19.19	0	+0.00(+0.00%)
Nov 12, 2018	19.19	19.19	19.19	19.19	32	+0.00(+0.00%)
Nov 09, 2018	19.19	19.19	19.19	19.19	100	+0.00(+0.00%)
Nov 08, 2018	19.05	19.19	19.02	19.19	457	+0.00(+0.02%)
Nov 07, 2018	19.19	19.19	19.19	19.19	200	-0.33(-1.71%)
Nov 06, 2018		19.52	19.52	19.52	0	+0.00(+0.00%)
Nov 05, 2018	19.87	20.12	19.52	19.52	600	-0.51(-2.55%)
Nov 02, 2018	20.03	20.03	20.03	20.03	100	+0.00(+0.00%)
Nov 01, 2018		20.03	20.03	20.03	0	+0.00(+0.00%)
Oct 31, 2018	20.50	20.52	20.03	20.03	1,806	-0.27(-1.33%)
Oct 30, 2018		20.30	20.30	20.30	0	+0.00(+0.00%)
Oct 29, 2018	20.30	20.30	20.30	20.30	100	-0.60(-2.87%)
Oct 26, 2018	20.75	20.96	20.70	20.90	3,100	+1.16(+5.88%)
Oct 25, 2018	19.96	19.96	19.74	19.74	466	-0.20(-0.98%)
Oct 24, 2018	19.94	19.94	19.94	19.94	200	+0.23(+1.14%)
Oct 23, 2018	19.71			19.71	40	+0.00(+0.00%)
Oct 22, 2018		19.71	19.71	19.71	0	+0.00(+0.00%)
Oct 19, 2018	19.71	19.71	19.71	19.71	800	+0.15(+0.77%)
Oct 18, 2018	19.56	19.56	19.56	19.56	300	+0.19(+1.00%)
Oct 17, 2018	19.37	19.37	19.37	19.37	1,135	+0.18(+0.92%)
Oct 16, 2018	19.21	19.21	19.19	19.19	800	-0.53(-2.69%)
Oct 15, 2018	19.72	19.72	19.72	19.72	300	-0.02(-0.10%)
Oct 12, 2018	19.40	20.03	19.37	19.74	4,500	-0.01(-0.05%)
Oct 11, 2018	19.59	19.99	19.59	19.75	3,201	+0.29(+1.49%)
Oct 10, 2018	19.47	19.47	19.46	19.46	388	+0.28(+1.43%)
Oct 09, 2018	19.18	19.18	19.18	19.18	3	+0.00(+0.00%)
Oct 08, 2018	19.18	19.18	19.18	19.18	4	-0.00(-0.00%)
Oct 05, 2018	19.27	19.27	19.18	19.18	300	-0.07(-0.34%)
Oct 04, 2018	19.25	19.25	19.25	19.25	300	+0.19(+1.00%)
Oct 03, 2018	19.06	19.07	19.03	19.06	289,436	-0.12(-0.64%)
Oct 02, 2018	19.18	19.18	19.18	19.18	560	-0.02(-0.09%)
Oct 01, 2018	19.20	19.20	19.20	19.20	1,170	+0.13(+0.66%)
Sep 28, 2018		19.07	19.07	19.07	0	+0.00(+0.00%)
Sep 27, 2018		19.07	19.07	19.07	0	+0.00(+0.00%)
Sep 26, 2018	19.07	19.07	19.07	19.07	150	+0.20(+1.08%)
Sep 25, 2018		18.87	18.87	18.87	0	+0.00(+0.00%)
Sep 24, 2018	18.87			18.87	2	+0.00(+0.00%)
Sep 21, 2018		18.87	18.87	18.87	0	+0.00(+0.00%)
Sep 20, 2018	18.87	18.87	18.87	18.87	1	+0.00(+0.00%)
Sep 19, 2018	18.87			18.87	50	+0.00(+0.00%)
Sep 18, 2018	18.87			18.87	80	+0.00(+0.00%)
Sep 17, 2018	18.87	18.87	18.87	18.87	442	+0.06(+0.32%)
Sep 14, 2018		18.81	18.81	18.81	0	+0.00(+0.00%)
Sep 13, 2018	18.81	18.81	18.81	18.81	306	-0.27(-1.42%)
Sep 12, 2018	19.06	19.08	19.06	19.08	2,096	+0.09(+0.47%)
Sep 11, 2018		18.99	18.99	18.99	0	+0.00(+0.00%)
Sep 10, 2018	18.99	18.99	18.99	18.99	348	-0.02(-0.11%)
Sep 07, 2018	19.01	19.01	19.01	19.01	100	-0.00(-0.01%)
Sep 06, 2018	19.01	19.01	19.01	19.01	53	+0.00(+0.00%)
Sep 05, 2018	19.00	19.01	18.96	19.01	721	-0.09(-0.45%)
Sep 04, 2018		19.10	19.10	19.10	0	+0.00(+0.00%)
Aug 31, 2018		19.10	19.10	19.10	0	+0.04(+0.23%)
Aug 30, 2018		19.05	19.05	19.05	0	+0.00(+0.00%)
Aug 29, 2018	19.05	19.05	19.05	19.05	130	+0.42(+2.28%)
Aug 28, 2018	18.63	18.63	18.63	18.63	5	+0.00(+0.00%)
Aug 27, 2018	18.73	18.73	18.63	18.63	1,100	-0.29(-1.53%)
Aug 24, 2018	18.92	18.92	18.92	18.92	500	+0.24(+1.28%)
Aug 23, 2018		18.68	18.68	18.68	0	+0.00(+0.00%)
Aug 22, 2018	18.68	18.68	18.68	18.68	20	+0.00(+0.00%)
Aug 21, 2018		18.68	18.68	18.68	0	+0.00(+0.00%)
Aug 20, 2018	18.65	18.68	18.65	18.68	505	-0.37(-1.94%)
Aug 17, 2018	19.05	19.05	19.05	19.05	100	+0.00(+0.00%)
Aug 16, 2018	19.05	19.05	19.05	19.05	30,000	+0.00(+0.00%)
Aug 15, 2018	19.05	19.05	19.05	19.05	100	+0.33(+1.78%)
Aug 14, 2018	18.68	18.72	18.68	18.72	426	+0.04(+0.20%)
Aug 13, 2018		18.68	18.68	18.68	0	+0.00(+0.00%)
Aug 10, 2018		18.68	18.68	18.68	0	+0.00(+0.00%)
Aug 09, 2018		18.68	18.68	18.68	0	+0.00(+0.00%)
Aug 08, 2018	18.68			18.68	4	+0.00(+0.00%)
Aug 07, 2018	18.68	18.68	18.68	18.68	5,370	+0.00(+0.00%)
Aug 06, 2018	18.68	18.68	18.68	18.68	102	+0.08(+0.43%)
Aug 03, 2018	18.66	18.66	18.60	18.60	800	+0.00(+0.00%)
Aug 02, 2018	18.60	18.60	18.60	18.60	700	+0.08(+0.43%)
Aug 01, 2018		18.52	18.52	18.52	0	+0.00(+0.00%)
Jul 31, 2018		18.52	18.52	18.52	0	+0.00(+0.00%)
Jul 30, 2018	18.52	18.56	18.52	18.52	2,192	-0.05(-0.27%)
Jul 27, 2018	18.57	18.57	18.57	18.57	100	+0.00(+0.00%)
Jul 19, 2018		18.57	18.57	18.57	99	-0.11(-0.57%)
Jul 18, 2018	18.68	18.68	18.68	18.68	383	+0.30(+1.61%)
Jul 12, 2018		18.38	18.38	18.38	1	-0.34(-1.82%)
Jul 11, 2018	18.20	18.72	18.20	18.72	8,697	-0.10(-0.53%)
Jul 06, 2018		18.82	18.82	18.82	2	-0.28(-1.47%)
Jul 03, 2018		19.10	19.10	19.10	0	+0.03(+0.16%)
Jul 02, 2018	19.02	19.12	19.02	19.07	400	+0.12(+0.63%)
Jun 29, 2018	18.75	19.30	18.69	18.95	15,590	+0.35(+1.88%)
Jun 28, 2018	18.74	19.24	18.15	18.60	105,126	+1.20(+6.90%)
Jun 27, 2018	17.99	18.79	17.40	17.40	6,368	+0.00(+0.00%)
Jun 26, 2018	17.89	18.64	17.89		2,111	+0.00(+0.00%)
Jun 25, 2018	19.00	19.00	17.56	18.69	4,615	+0.17(+0.92%)
Jun 22, 2018	18.59	18.59	18.52	18.52	200	+0.02(+0.11%)
Jun 20, 2018		18.50	18.50	18.50	0	-0.31(-1.65%)
May 25, 2018		18.81	18.81	18.81	3	-0.39(-2.03%)
May 22, 2018		19.20	19.20	19.20	5	+0.26(+1.37%)
May 21, 2018	19.01	19.01	18.94	18.94	392	-0.51(-2.62%)
May 18, 2018	18.86	19.45	18.86	19.45	813	+0.64(+3.40%)
May 17, 2018	18.81	18.81	18.81	18.81	178	-0.06(-0.32%)
May 15, 2018		18.87	18.87	18.87	0	+0.03(+0.16%)
May 14, 2018	19.25	19.25	18.84	18.84	2,151	-0.31(-1.62%)
Apr 27, 2018		19.15	19.15	19.15	3	-0.53(-2.69%)
Apr 24, 2018		19.68	19.68	19.68	0	+0.12(+0.61%)
Apr 18, 2018		19.56	19.56	19.56	0	-0.07(-0.36%)
Apr 17, 2018	19.61	19.77	19.61	19.63	375	-0.44(-2.19%)
Apr 16, 2018	19.99	20.07	19.99	20.07	852	-0.19(-0.94%)
Apr 10, 2018		20.26	20.26	20.26	50	+0.00(+0.00%)
Apr 06, 2018		20.26	20.26	20.26	0	-0.15(-0.73%)
Apr 05, 2018	20.41	20.41	20.41	20.41	600	-0.34(-1.64%)
Apr 04, 2018	20.95	21.00	20.75	20.75	15,536	-0.02(-0.10%)
Apr 03, 2018	20.70	20.77	20.70	20.77	744	-0.58(-2.72%)
Apr 02, 2018	20.98	21.35	20.98	21.35	1,821	+1.07(+5.28%)
Mar 28, 2018		20.28	20.28	20.28	0	-0.26(-1.27%)
Mar 27, 2018	19.59	20.54	19.59	20.54	6,365	+0.84(+4.26%)
Mar 26, 2018	19.63	20.10	19.63	19.70	6,301	-0.27(-1.35%)
Mar 23, 2018	19.72	19.97	19.72	19.97	1,050	+0.02(+0.10%)
Mar 21, 2018		19.95	19.95	19.95	0	-0.10(-0.50%)
Mar 19, 2018		20.05	20.05	20.05	300	+0.26(+1.31%)
Mar 16, 2018	19.79	19.79	19.79	19.79	110	-0.20(-1.00%)
Mar 13, 2018		19.99	19.99	19.99	33	+0.13(+0.65%)
Mar 12, 2018	19.67	19.86	19.67	19.86	352	+0.81(+4.25%)
Mar 08, 2018		19.05	19.05	19.05	3	-1.89(-9.03%)
Mar 05, 2018		20.94	20.94	20.94	1	+1.75(+9.11%)
Mar 02, 2018	19.24	20.21	19.19	19.19	920	+0.26(+1.38%)
Mar 01, 2018	18.93	18.93	18.93	18.93	350	-0.68(-3.47%)
Feb 27, 2018		19.61	19.61	19.61	3	-0.08(-0.41%)
Feb 26, 2018	19.69	19.69	19.69	19.69	413	-0.26(-1.30%)
Feb 23, 2018	19.02	19.95	19.02	19.95	749	-0.19(-0.94%)
Feb 21, 2018		20.14	20.14	20.14	77	+0.74(+3.79%)
Feb 20, 2018	19.40	19.40	19.40	19.40	203	-0.64(-3.17%)
Feb 16, 2018		20.04	20.04	20.04	0	-0.11(-0.55%)
Feb 15, 2018	18.63	20.19	18.63	20.15	3,457	-0.25(-1.20%)
Feb 14, 2018	21.42	21.47	20.40	20.40	7,667	-0.60(-2.88%)
Feb 13, 2018	21.00	21.00	21.00	21.00	114	-0.62(-2.87%)
Feb 12, 2018	21.59	21.62	21.59	21.62	921	-0.74(-3.31%)
Feb 09, 2018	22.60	23.30	22.36	22.36	6,187	+0.91(+4.24%)
Feb 08, 2018	21.45	21.45	21.42	21.45	11,207	+0.73(+3.52%)
Feb 07, 2018	20.81	20.81	20.81	20.72	6,880	-0.19(-0.91%)
Feb 06, 2018	22.72	23.06	20.91	20.91	128,591	+3.59(+20.73%)
Feb 05, 2018	21.03	22.90	17.32	17.32	4,937	-5.12(-22.83%)
Feb 02, 2018	22.42	22.44	22.42	22.44	572	-0.03(-0.12%)
Feb 01, 2018	22.47	22.47	22.47	22.47	235	+0.15(+0.67%)
Jan 31, 2018	22.28	22.32	22.26	22.32	965	-0.11(-0.49%)
Jan 29, 2018		22.43	22.43	22.43	5	-0.17(-0.75%)
Jan 26, 2018	22.60	22.60	22.60	22.60	190	+0.01(+0.05%)
Jan 25, 2018	22.64	22.65	22.59	22.59	2,448	-0.06(-0.27%)
Jan 24, 2018	22.65	22.65	22.65	22.65	1,000	+0.09(+0.40%)
Jan 23, 2018	22.56	22.56	22.56	22.56	1,023	+0.00(+0.00%)
Jan 22, 2018	22.66	22.66	22.55	22.56	2,293	-0.03(-0.12%)
Jan 18, 2018		22.59	22.59	22.59	12	+0.09(+0.38%)
Jan 17, 2018	22.54	22.54	22.50	22.50	2,166	+0.13(+0.59%)
Jan 16, 2018	22.37	22.37	22.37	22.37	102	-0.04(-0.16%)
Jan 12, 2018		22.41	22.41	22.41	0	-0.08(-0.34%)
Jan 11, 2018	22.64	22.64	22.48	22.48	287	-0.18(-0.79%)
Jan 10, 2018			22.66	22.66	5,363	-0.08(-0.37%)
Jan 09, 2018	22.66	22.75	22.66	22.74	3,093	-0.01(-0.02%)
Jan 08, 2018	22.75	22.75	22.75	22.75	11,461	+0.00(+0.00%)
Jan 05, 2018	22.86	22.86	22.75	22.75	1,676	+0.10(+0.44%)
Jan 04, 2018	22.70	22.71	22.65	22.65	43,288	-0.14(-0.61%)
Jan 03, 2018	22.80	22.85	22.70	22.79	9,139	-0.11(-0.48%)

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.