Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	21.19	21.19	21.19	21.19	0	+0.06(+0.28%)
Aug 29, 2019	21.12	21.14	21.11	21.13	1,062	+0.24(+1.17%)
Aug 28, 2019	20.88	20.88	20.88	20.88	0	-0.03(-0.15%)
Aug 27, 2019	20.97	20.97	20.91	20.91	338	+0.03(+0.15%)
Aug 26, 2019	20.88	20.88	20.88	20.88	0	+0.17(+0.81%)
Aug 23, 2019	20.72	20.72	20.72	20.72	0	-0.29(-1.37%)
Aug 22, 2019	21.00	21.00	21.00	21.00	0	-0.07(-0.34%)
Aug 21, 2019	21.06	21.07	21.06	21.07	110	+0.28(+1.37%)
Aug 20, 2019	20.83	20.83	20.79	20.79	10,134	-0.16(-0.75%)
Aug 19, 2019	20.95	20.95	20.95	20.95	0	+0.20(+0.96%)
Aug 16, 2019	20.75	20.75	20.75	20.75	100	+0.27(+1.31%)
Aug 15, 2019	20.48	20.48	20.48	20.48	100	-0.06(-0.28%)
Aug 14, 2019	20.65	20.65	20.54	20.54	11,694	-0.62(-2.93%)
Aug 13, 2019	21.21	21.21	21.16	21.16	100	+0.12(+0.56%)
Aug 12, 2019	21.10	21.10	21.04	21.04	250	-0.14(-0.67%)
Aug 09, 2019	21.08	21.18	21.08	21.18	100	-0.09(-0.42%)
Aug 08, 2019	21.29	21.29	21.27	21.27	100	+0.15(+0.72%)
Aug 07, 2019	21.02	21.12	21.02	21.12	100	+0.13(+0.60%)
Aug 06, 2019	20.97	20.99	20.97	20.99	100	+0.12(+0.55%)
Aug 05, 2019	20.92	20.92	20.88	20.88	43,815	-0.38(-1.81%)
Aug 02, 2019	21.22	21.26	21.22	21.26	100	-0.21(-0.96%)
Aug 01, 2019	21.66	21.66	21.47	21.47	100	-0.05(-0.22%)
Jul 31, 2019	21.75	21.75	21.51	21.51	207	-0.14(-0.67%)
Jul 30, 2019	21.70	21.70	21.66	21.66	328	-0.44(-2.01%)
Jul 29, 2019	22.11	22.11	22.10	22.10	115	+0.01(+0.06%)
Jul 26, 2019	22.06	22.09	22.06	22.09	100	+0.06(+0.28%)
Jul 25, 2019	22.14	22.14	22.03	22.03	100	-0.21(-0.94%)
Jul 24, 2019	22.18	22.23	22.18	22.23	2,000	+0.05(+0.20%)
Jul 23, 2019	22.14	22.19	22.14	22.19	716	+0.19(+0.85%)
Jul 22, 2019	22.00	22.00	22.00	22.00	125	+0.09(+0.40%)
Jul 19, 2019	21.92	21.92	21.92	21.92	0	-0.17(-0.78%)
Jul 18, 2019	22.09	22.09	22.09	22.09	3	+0.04(+0.19%)
Jul 17, 2019	22.05	22.05	22.05	22.05	400	-0.11(-0.50%)
Jul 16, 2019	22.16	22.16	22.16	22.16	0	-0.03(-0.12%)
Jul 15, 2019	22.18	22.18	22.18	22.18	0	+0.05(+0.24%)
Jul 12, 2019	22.13	22.13	22.13	22.13	100	+0.03(+0.14%)
Jul 11, 2019	22.10	22.10	22.10	22.10	0	-0.02(-0.07%)
Jul 10, 2019	22.11	22.11	22.11	22.11	0	+0.05(+0.22%)
Jul 09, 2019	22.07	22.07	22.07	22.07	0	-0.07(-0.32%)
Jul 08, 2019	22.10	22.14	22.10	22.14	125	-0.11(-0.50%)
Jul 05, 2019	22.25	22.25	22.25	22.25	0	-0.20(-0.89%)
Jul 03, 2019	22.45	22.45	22.45	22.45	0	+0.23(+1.04%)
Jul 02, 2019	22.24	22.25	22.22	22.22	700	+0.02(+0.10%)
Jul 01, 2019	22.19	22.19	22.19	22.19	134	+0.05(+0.24%)
Jun 28, 2019	22.15	22.15	22.14	22.14	100	+0.17(+0.76%)
Jun 27, 2019	21.98	21.98	21.98	21.98	102	+0.02(+0.11%)
Jun 26, 2019	21.90	21.99	21.90	21.95	99,977	+0.12(+0.54%)
Jun 25, 2019	21.84	21.84	21.83	21.83	158	-0.16(-0.71%)
Jun 24, 2019	22.02	22.02	21.99	21.99	100	+0.00(+0.00%)
Jun 21, 2019	21.90	21.99	21.90	21.99	400	+0.01(+0.06%)
Jun 20, 2019	21.92	21.97	21.92	21.97	100	+0.19(+0.86%)
Jun 19, 2019	21.69	21.86	21.69	21.79	800	-0.39(-1.74%)
Jun 18, 2019	22.17	22.19	22.17	22.17	4,035	+0.37(+1.70%)
Jun 17, 2019	21.85	21.85	21.80	21.80	1,000	-0.02(-0.08%)
Jun 14, 2019	21.82	21.82	21.82	21.82	0	-0.19(-0.86%)
Jun 13, 2019	22.02	22.02	22.01	22.01	300	+0.03(+0.12%)
Jun 12, 2019	21.98	21.98	21.98	21.98	0	-0.17(-0.76%)
Jun 11, 2019	22.28	22.28	22.15	22.15	737	+0.16(+0.73%)
Jun 10, 2019	21.99	21.99	21.99	21.99	0	+0.02(+0.11%)
Jun 07, 2019	21.97	21.97	21.97	21.97	100	+0.30(+1.38%)
Jun 06, 2019	21.67	21.67	21.67	21.67	0	+0.06(+0.28%)
Jun 05, 2019	21.61	21.61	21.61	21.61	0	-0.03(-0.15%)
Jun 04, 2019	21.64	21.64	21.64	21.64	0	+0.34(+1.62%)
Jun 03, 2019	21.29	21.29	21.29	21.29	0	+0.16(+0.77%)
May 31, 2019	20.93	21.13	20.93	21.13	5,300	-0.25(-1.17%)
May 30, 2019	21.38	21.38	21.38	21.38	0	+0.08(+0.39%)
May 29, 2019	21.30	21.30	21.30	21.30	0	-0.20(-0.95%)
May 28, 2019	21.50	21.50	21.50	21.50	0	-0.21(-0.98%)
May 24, 2019	21.71	21.71	21.71	21.71	0	+0.22(+1.05%)
May 23, 2019	21.40	21.49	21.40	21.49	1,000	-0.28(-1.28%)
May 22, 2019	21.72	21.77	21.72	21.77	1,000	-0.05(-0.24%)
May 21, 2019	21.74	21.82	21.74	21.82	800	+0.12(+0.54%)
May 20, 2019	21.67	21.70	21.67	21.70	1,201	-0.16(-0.75%)
May 17, 2019	21.90	21.90	21.87	21.87	100	-0.13(-0.58%)
May 16, 2019	22.00	22.00	22.00	22.00	0	+0.20(+0.90%)
May 15, 2019	21.79	21.80	21.79	21.80	102	+0.13(+0.59%)
May 14, 2019	21.69	21.69	21.67	21.67	100	+0.19(+0.90%)
May 13, 2019	21.48	21.48	21.48	21.48	102	-0.50(-2.27%)
May 10, 2019	21.78	21.98	21.78	21.98	100	+0.13(+0.59%)
May 09, 2019	21.72	21.85	21.72	21.85	100	-0.12(-0.56%)
May 08, 2019	22.03	22.03	21.97	21.97	100	+0.12(+0.54%)
May 07, 2019	21.89	21.91	21.80	21.85	9,895	-0.44(-1.98%)
May 06, 2019	22.22	22.29	22.22	22.29	100	-0.22(-0.99%)
May 03, 2019	22.46	22.52	22.46	22.52	100	+0.16(+0.73%)
May 02, 2019	22.44	22.44	22.35	22.35	4,500	-0.10(-0.46%)
May 01, 2019	22.66	22.66	22.46	22.46	101	-0.16(-0.70%)
Apr 30, 2019	22.50	22.62	22.50	22.62	100	+0.14(+0.62%)
Apr 29, 2019	22.46	22.48	22.46	22.48	100	+0.13(+0.59%)
Apr 26, 2019	22.34	22.34	22.34	22.34	100	+0.07(+0.31%)
Apr 25, 2019	22.29	22.29	22.28	22.28	1,000	-0.07(-0.33%)
Apr 24, 2019	22.33	22.35	22.33	22.35	100	-0.16(-0.73%)
Apr 23, 2019	22.51	22.51	22.51	22.51	400	-0.05(-0.24%)
Apr 22, 2019	22.57	22.57	22.57	22.57	0	+0.03(+0.13%)
Apr 18, 2019	22.54	22.54	22.54	22.54	0	-0.04(-0.19%)
Apr 17, 2019	22.58	22.58	22.58	22.58	0	+0.14(+0.64%)
Apr 16, 2019	22.44	22.44	22.44	22.44	0	+0.05(+0.23%)
Apr 15, 2019	22.39	22.39	22.39	22.39	0	+0.03(+0.13%)
Apr 12, 2019	22.32	22.36	22.19	22.36	3,000	+0.20(+0.91%)
Apr 11, 2019	22.12	22.15	22.12	22.15	275	+0.05(+0.21%)
Apr 10, 2019	22.05	22.11	22.05	22.11	100	+0.11(+0.52%)
Apr 09, 2019	22.05	22.05	21.99	21.99	100	-0.15(-0.66%)
Apr 08, 2019	22.13	22.14	22.13	22.14	100	-0.00(-0.02%)
Apr 05, 2019	22.14	22.14	22.14	22.14	0	+0.02(+0.10%)
Apr 04, 2019	22.12	22.12	22.12	22.12	0	+0.03(+0.13%)
Apr 03, 2019	22.09	22.09	22.09	22.09	2	+0.22(+1.01%)
Apr 02, 2019	21.82	21.87	21.79	21.87	622	+0.09(+0.40%)
Apr 01, 2019	21.72	21.78	21.72	21.78	502	+0.27(+1.26%)
Mar 29, 2019	21.51	21.51	21.51	21.51	100	+0.13(+0.62%)
Mar 28, 2019	21.38	21.38	21.38	21.38	1	-0.09(-0.43%)
Mar 27, 2019	21.47	21.47	21.47	21.47	0	+0.05(+0.24%)
Mar 26, 2019	21.42	21.42	21.42	21.42	0	+0.07(+0.31%)
Mar 25, 2019	21.36	21.36	21.35	21.35	125	-0.00(-0.01%)
Mar 22, 2019	21.50	21.50	21.36	21.36	5,100	-0.61(-2.79%)
Mar 21, 2019	21.97	21.97	21.97	21.97	0	-0.10(-0.45%)
Mar 20, 2019	22.07	22.07	22.07	22.07	100	+0.02(+0.07%)
Mar 19, 2019	22.05	22.05	22.05	22.05	46	+0.08(+0.37%)
Mar 18, 2019	21.97	21.97	21.97	21.97	0	+0.11(+0.49%)
Mar 15, 2019	21.86	21.86	21.86	21.86	0	+0.26(+1.21%)
Mar 14, 2019	21.60	21.60	21.60	21.60	0	+0.07(+0.35%)
Mar 13, 2019	21.53	21.53	21.53	21.53	46	+0.20(+0.93%)
Mar 12, 2019	21.31	21.33	21.31	21.33	995	+0.02(+0.09%)
Mar 11, 2019	21.31	21.31	21.31	21.31	0	+0.15(+0.72%)
Mar 08, 2019	21.13	21.16	21.13	21.16	600	+0.03(+0.12%)
Mar 07, 2019	21.13	21.13	21.13	21.13	0	-0.38(-1.78%)
Mar 06, 2019	21.50	21.51	21.50	21.51	1,000	-0.06(-0.28%)
Mar 05, 2019	21.56	21.57	21.56	21.57	4,000	-0.00(-0.01%)
Mar 04, 2019	21.62	21.62	21.49	21.57	4,389	-0.11(-0.49%)
Mar 01, 2019	21.68	21.68	21.68	21.68	0	+0.20(+0.92%)
Feb 28, 2019	21.51	21.51	21.48	21.48	514	+0.12(+0.54%)
Feb 27, 2019	21.37	21.37	21.37	21.37	0	-0.10(-0.47%)
Feb 26, 2019	21.47	21.47	21.47	21.47	0	+0.14(+0.68%)
Feb 25, 2019	21.32	21.32	21.32	21.32	0	+0.07(+0.35%)
Feb 22, 2019	21.30	21.30	21.25	21.25	6,000	+0.06(+0.26%)
Feb 21, 2019	21.24	21.24	21.19	21.19	8,000	-0.07(-0.33%)
Feb 20, 2019	21.13	21.27	21.13	21.27	145	+0.11(+0.53%)
Feb 19, 2019	21.15	21.15	21.15	21.15	3	+0.12(+0.56%)
Feb 15, 2019	21.04	21.04	21.04	21.04	0	+0.35(+1.68%)
Feb 14, 2019	20.69	20.69	20.69	20.69	0	-0.02(-0.08%)
Feb 13, 2019	20.70	20.70	20.70	20.70	168	-0.02(-0.10%)
Feb 12, 2019	20.73	20.73	20.73	20.73	0	+0.28(+1.38%)
Feb 11, 2019	20.44	20.44	20.44	20.44	20	-0.01(-0.03%)
Feb 08, 2019	20.44	20.45	20.43	20.45	2,000	-0.14(-0.66%)
Feb 07, 2019	20.57	20.60	20.57	20.59	7,856	-0.40(-1.90%)
Feb 06, 2019	20.98	20.98	20.98	20.98	0	-0.07(-0.31%)
Feb 05, 2019	21.05	21.05	21.05	21.05	0	+0.21(+1.03%)
Feb 04, 2019	20.84	20.84	20.84	20.84	0	+0.02(+0.08%)
Feb 01, 2019	20.82	20.82	20.82	20.82	10,000	+0.00(+0.01%)
Jan 31, 2019	20.82	20.82	20.82	20.82	0	-0.11(-0.51%)
Jan 30, 2019	20.93	20.93	20.93	20.93	4	+0.19(+0.90%)
Jan 29, 2019	20.78	20.78	20.74	20.74	322	+0.05(+0.24%)
Jan 28, 2019	20.69	20.69	20.69	20.69	0	-0.05(-0.25%)
Jan 25, 2019	20.74	20.74	20.74	20.74	0	+0.34(+1.66%)
Jan 24, 2019	20.40	20.40	20.40	20.40	0	+0.02(+0.11%)
Jan 23, 2019	20.40	20.40	20.38	20.38	263	+0.16(+0.80%)
Jan 22, 2019	20.20	20.22	20.20	20.22	106	-0.26(-1.28%)
Jan 18, 2019	20.38	20.48	20.38	20.48	200	+0.28(+1.37%)
Jan 17, 2019	20.20	20.20	20.20	20.20	0	+0.03(+0.16%)
Jan 16, 2019	20.17	20.17	20.17	20.17	0	+0.06(+0.31%)
Jan 15, 2019	20.06	20.11	20.06	20.11	419	-0.01(-0.03%)
Jan 14, 2019	20.12	20.12	20.12	20.12	29	-0.08(-0.39%)
Jan 11, 2019	20.20	20.20	20.20	20.20	0	-0.18(-0.86%)
Jan 10, 2019	20.25	20.37	20.24	20.37	3,874	+0.01(+0.03%)
Jan 09, 2019	20.36	20.36	20.36	20.36	15	+0.26(+1.31%)
Jan 08, 2019	20.07	20.10	20.07	20.10	381	+0.14(+0.71%)
Jan 07, 2019	19.90	19.96	19.90	19.96	100	+0.10(+0.50%)
Jan 04, 2019	19.59	19.86	19.59	19.86	100	+0.60(+3.10%)
Jan 03, 2019	19.32	19.32	19.26	19.26	100	-0.17(-0.86%)
Jan 02, 2019	19.35	19.43	19.35	19.43	500	-0.11(-0.54%)
Dec 31, 2018	19.53	19.55	19.49	19.54	3,200	+0.07(+0.33%)
Dec 28, 2018	19.44	19.51	19.42	19.47	2,700	+0.17(+0.86%)
Dec 27, 2018	19.11	19.30	19.11	19.30	103	-0.05(-0.24%)
Dec 26, 2018	19.00	19.35	18.86	19.35	1,695	+0.46(+2.44%)
Dec 24, 2018	19.21	19.21	18.89	18.89	3,900	-0.26(-1.36%)
Dec 21, 2018	19.39	19.39	19.15	19.15	40,900	-0.27(-1.40%)
Dec 20, 2018	19.42	19.42	19.42	19.42	100	-0.15(-0.78%)
Dec 19, 2018	19.57	19.57	19.57	19.57	57	-0.21(-1.04%)
Dec 18, 2018	19.77	19.78	19.75	19.78	5,404	+0.07(+0.35%)
Dec 17, 2018	19.88	19.88	19.71	19.71	662	-0.21(-1.05%)
Dec 14, 2018	19.92	19.92	19.92	19.92	0	-0.30(-1.48%)
Dec 13, 2018	20.24	20.24	20.18	20.22	449	-0.01(-0.04%)
Dec 12, 2018	20.24	20.29	20.22	20.23	400	+0.42(+2.10%)
Dec 11, 2018	19.73	19.81	19.73	19.81	100	+0.01(+0.05%)
Dec 10, 2018	19.87	19.87	19.80	19.80	126,801	-0.18(-0.90%)
Dec 07, 2018	19.98	19.98	19.98	19.98	100	-0.09(-0.45%)
Dec 06, 2018	20.09	20.09	19.99	20.07	40,093	-0.71(-3.42%)
Dec 04, 2018	20.78	20.78	20.78	20.78	100	+0.00(+0.00%)
Dec 03, 2018	20.78	20.78	20.78	20.78	0	+0.00(+0.00%)
Nov 30, 2018	20.78	20.78	20.78	20.78	0	+0.00(+0.00%)
Nov 29, 2018	20.98	20.99	20.78	20.78	417	+0.06(+0.29%)
Nov 28, 2018	20.72	20.72	20.72	20.72	0	+0.00(+0.00%)
Nov 27, 2018	20.72	20.72	20.72	20.72	8	+0.00(+0.00%)
Nov 26, 2018	20.74	20.74	20.72	20.72	5,000	+0.35(+1.72%)
Nov 23, 2018	20.37	20.37	20.37	20.37	100	+0.00(+0.00%)
Nov 21, 2018		20.37	20.37	20.37	0	+0.00(+0.00%)
Nov 20, 2018	20.42	20.42	20.37	20.37	3,101	-0.41(-1.97%)
Nov 19, 2018	20.78	20.78	20.78	20.78	101	-0.20(-0.98%)
Nov 16, 2018	20.98	20.98	20.98	20.98	200	+0.11(+0.53%)
Nov 15, 2018	20.70	20.88	20.70	20.88	971	-0.13(-0.64%)
Nov 14, 2018	21.11	21.11	21.01	21.01	1,652	+0.03(+0.14%)
Nov 13, 2018	20.80	20.98	20.80	20.98	860	+0.24(+1.16%)
Nov 12, 2018	20.74	20.74	20.74	20.74	100	-0.31(-1.47%)
Nov 09, 2018	21.05	21.05	21.05	21.05	100	-0.17(-0.80%)
Nov 08, 2018	21.43	21.43	21.22	21.22	1,901	-0.30(-1.39%)
Nov 07, 2018	21.52	21.52	21.52	21.52	29,180	+0.34(+1.61%)
Nov 06, 2018	21.18	21.18	21.18	21.18	300	-0.04(-0.19%)
Nov 05, 2018	21.22	21.22	21.22	21.22	100,061	+0.76(+3.71%)
Nov 02, 2018	20.46	20.46	20.46	20.46	0	+0.00(+0.00%)
Nov 01, 2018	20.46	20.46	20.46	20.46	0	+0.00(+0.00%)
Oct 31, 2018	20.46	20.46	20.46	20.46	0	+0.00(+0.00%)
Oct 30, 2018	20.46	20.46	20.46	20.46	0	+0.00(+0.00%)
Oct 29, 2018	20.46	20.46	20.46	20.46	0	+0.00(+0.00%)
Oct 26, 2018	20.46	20.46	20.46	20.46	0	+0.00(+0.00%)
Oct 25, 2018	20.46	20.46	20.46	20.46	0	+0.00(+0.00%)
Oct 24, 2018	20.46	20.46	20.46	20.46	164	-0.96(-4.46%)
Oct 23, 2018	21.42	21.42	21.42	21.42	0	+0.00(+0.00%)
Oct 22, 2018	21.42	21.42	21.42	21.42	0	+0.00(+0.00%)
Oct 19, 2018	21.41	21.41	21.41	21.41	0	-0.00(-0.00%)
Oct 18, 2018	21.42	21.42	21.42	21.42	597	-0.00(-0.02%)
Oct 17, 2018	21.42	21.42	21.42	21.42	0	+0.00(+0.00%)
Oct 16, 2018	21.42	21.42	21.42	21.42	0	+0.00(+0.00%)
Oct 15, 2018	21.42	21.42	21.42	21.42	0	+0.00(+0.00%)
Oct 12, 2018	21.42	21.42	21.42	21.42	200	-0.02(-0.09%)
Oct 11, 2018	21.44	21.56	21.44	21.44	1,450	-0.21(-0.97%)
Oct 10, 2018	21.65	21.65	21.65	21.65	220	-0.34(-1.55%)
Oct 09, 2018	21.99	21.99	21.99	21.99	0	+0.00(+0.00%)
Oct 08, 2018	21.96	22.11	21.96	21.99	950	-0.28(-1.26%)
Oct 05, 2018	22.39	22.39	22.27	22.27	500	-0.44(-1.94%)
Oct 04, 2018	22.71	22.71	22.71	22.71	0	+0.00(+0.00%)
Oct 03, 2018	22.71	22.71	22.71	22.71	0	+0.00(+0.00%)
Oct 02, 2018	22.69	22.71	22.69	22.71	788	-0.64(-2.74%)
Oct 01, 2018	23.35	23.35	23.35	23.35	0	+0.00(+0.00%)
Sep 28, 2018	23.35	23.35	23.35	23.35	0	+0.00(+0.00%)
Sep 27, 2018	23.35	23.35	23.35	23.35	0	+0.00(+0.00%)
Sep 26, 2018	23.35	23.35	23.35	23.35	118	-0.03(-0.15%)
Sep 25, 2018	23.38	23.38	23.38	23.38	0	+0.00(+0.00%)
Sep 24, 2018	23.37	23.38	23.37	23.38	800	-0.09(-0.40%)
Sep 21, 2018	23.46	23.48	23.46	23.48	400	+0.13(+0.57%)
Sep 20, 2018	23.35	23.36	23.35	23.35	300	+0.37(+1.59%)
Sep 19, 2018	22.98	22.98	22.98	22.98	10	+0.06(+0.26%)
Sep 18, 2018	22.92	22.92	22.92	22.92	0	+0.00(+0.00%)
Sep 17, 2018	22.92	22.92	22.92	22.92	650	+0.11(+0.46%)
Sep 14, 2018	22.82	22.82	22.82	22.82	0	-0.00(-0.00%)
Sep 13, 2018	22.82	22.82	22.82	22.82	300	+0.24(+1.04%)
Sep 12, 2018	22.58	22.58	22.58	22.58	0	+0.00(+0.00%)
Sep 11, 2018	22.58	22.58	22.58	22.58	0	+0.00(+0.00%)
Sep 10, 2018	22.55	22.58	22.55	22.58	1,000	+0.31(+1.39%)
Sep 07, 2018	22.27	22.27	22.27	22.27	200	-0.44(-1.94%)
Sep 06, 2018	22.71	22.71	22.71	22.71	0	+0.00(+0.00%)
Sep 05, 2018		22.71	22.71	22.71	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.