Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	20.55	20.55	20.55	20.55	0	-0.12(-0.56%)
Dec 28, 2018	20.67	20.67	20.67	20.67	0	+0.08(+0.41%)
Dec 27, 2018	20.30	20.58	20.30	20.58	175	+0.01(+0.05%)
Dec 26, 2018	19.73	20.57	19.73	20.57	735	+0.79(+4.01%)
Dec 24, 2018	19.78	19.78	19.78	19.78	0	-0.70(-3.44%)
Dec 21, 2018	20.89	20.89	20.48	20.48	122	-0.10(-0.49%)
Dec 20, 2018	20.76	20.86	20.58	20.58	452	-0.34(-1.61%)
Dec 19, 2018	21.13	21.13	20.92	20.92	122	-0.41(-1.91%)
Dec 18, 2018	21.42	21.42	21.33	21.33	243	+0.12(+0.55%)
Dec 17, 2018	21.21	21.21	21.21	21.21	0	-0.99(-4.47%)
Dec 14, 2018	22.21	22.21	22.19	22.20	1,713	-0.08(-0.35%)
Dec 13, 2018	22.28	22.28	22.28	22.28	122	+0.23(+1.06%)
Dec 12, 2018	22.56	22.56	22.05	22.05	122	-0.47(-2.10%)
Dec 11, 2018	22.68	22.68	22.52	22.52	306	+0.04(+0.17%)
Dec 10, 2018	22.53	22.53	22.41	22.48	497	-0.39(-1.70%)
Dec 07, 2018	22.78	22.87	22.76	22.87	489	+0.33(+1.49%)
Dec 06, 2018	22.01	22.54	22.01	22.54	462	+0.27(+1.19%)
Dec 04, 2018		22.27	22.27	22.27	0	+0.00(+0.00%)
Dec 03, 2018		22.27	22.27	22.27	0	+0.00(+0.00%)
Nov 30, 2018	22.27	22.27	22.27	22.27	122	+0.22(+0.98%)
Nov 29, 2018		22.06	22.06	22.06	0	+0.00(+0.00%)
Nov 28, 2018	22.06	22.06	22.06	22.06	373	+0.22(+1.01%)
Nov 27, 2018	21.83	21.83	21.83	21.83	220	-0.19(-0.85%)
Nov 26, 2018	22.02	22.02	22.02	22.02	12	+0.00(+0.00%)
Nov 23, 2018		22.02	22.02	22.02	0	+0.00(+0.00%)
Nov 21, 2018		22.02	22.02	22.02	0	+0.10(+0.45%)
Nov 20, 2018	22.08	22.08	21.92	21.92	670	-0.09(-0.39%)
Nov 19, 2018		22.01	22.01	22.01	0	+0.00(+0.00%)
Nov 16, 2018	21.95	22.02	21.95	22.01	612	-0.30(-1.34%)
Nov 15, 2018	22.31	22.31	22.31	22.31	64	+0.00(+0.00%)
Nov 14, 2018	22.27	22.31	22.27	22.31	648	-0.13(-0.58%)
Nov 13, 2018	22.44	22.44	22.44	22.44	192	+0.00(+0.00%)
Nov 12, 2018	22.44	22.44	22.44	22.44	62	+0.00(+0.00%)
Nov 09, 2018	22.43	22.44	22.43	22.44	612	+0.24(+1.07%)
Nov 08, 2018	22.20	22.20	22.20	22.20	132	+0.00(+0.00%)
Nov 07, 2018	22.25	22.25	22.20	22.20	244	+0.16(+0.74%)
Nov 06, 2018	22.04	22.04	22.04	22.04	129	+0.03(+0.15%)
Nov 05, 2018	22.01	22.01	22.01	22.01	166	+0.10(+0.45%)
Nov 02, 2018	21.91	21.91	21.91	21.91	122	+0.00(+0.00%)
Nov 01, 2018	21.91	21.91	21.91	21.91	648	-0.07(-0.32%)
Oct 31, 2018		21.98	21.98	21.98	0	+0.00(+0.00%)
Oct 30, 2018		21.98	21.98	21.98	0	+0.00(+0.00%)
Oct 29, 2018	21.98	21.98	21.98	21.98	122	+0.36(+1.65%)
Oct 26, 2018	21.59	21.62	21.59	21.62	979	+0.00(+0.00%)
Oct 25, 2018					0	+0.00(+0.00%)
Oct 24, 2018		21.16	21.16	21.16	0	+0.00(+0.00%)
Oct 23, 2018	21.16	21.16	21.16	21.16	489	-0.25(-1.18%)
Oct 22, 2018	21.41			21.41	15	+0.00(+0.00%)
Oct 19, 2018		21.41	21.41	21.41	0	+0.00(+0.00%)
Oct 18, 2018	21.41	21.53	21.41	21.41	400	+0.07(+0.31%)
Oct 17, 2018	21.34			21.34	122	+0.00(+0.00%)
Oct 16, 2018	21.06	21.34	21.06	21.34	856	+0.35(+1.67%)
Oct 15, 2018	20.99	20.99	20.99	20.99	244	-0.02(-0.12%)
Oct 12, 2018	21.12	21.12	21.02	21.02	1,469	+0.02(+0.12%)
Oct 11, 2018	21.31	21.31	20.99	20.99	3,884	-0.75(-3.44%)
Oct 10, 2018		21.74	21.74	21.74	0	+0.00(+0.00%)
Oct 09, 2018	21.74	21.74	21.74	21.74	91	+0.00(+0.00%)
Oct 08, 2018	21.74	21.74	21.74	21.74	550	+0.27(+1.28%)
Oct 05, 2018		21.47	21.47	21.47	0	+0.00(+0.00%)
Oct 04, 2018	21.40	21.47	21.40	21.47	306	-0.16(-0.72%)
Oct 03, 2018	21.99	21.99	21.62	21.62	248	-0.33(-1.49%)
Oct 02, 2018	21.95	21.95	21.95	21.95	214	-0.19(-0.85%)
Oct 01, 2018	22.14			22.14	6	+0.00(+0.00%)
Sep 28, 2018	21.76	22.14	21.76	22.14	2,693	-0.01(-0.04%)
Sep 27, 2018	22.15	22.15	22.15	22.15	42	+0.00(+0.00%)
Sep 26, 2018	22.15	22.15	22.15	22.15	1,876	+0.09(+0.40%)
Sep 25, 2018	22.04	22.06	22.04	22.06	1,935	-0.06(-0.28%)
Sep 24, 2018	22.12			22.12	61	+0.00(+0.00%)
Sep 21, 2018	22.12	22.12	22.12	22.12	6,187	+0.00(+0.00%)
Sep 20, 2018	22.12	22.12	22.12	22.12	123	-0.02(-0.11%)
Sep 19, 2018	22.57	22.57	22.14	22.14	636	-0.47(-2.07%)
Sep 18, 2018	22.55	22.61	22.55	22.61	461	+0.12(+0.53%)
Sep 17, 2018	22.49	22.49	22.49	22.49	1	+0.00(+0.00%)
Sep 14, 2018	22.49	22.49	22.49	22.49	247	-0.37(-1.61%)
Sep 13, 2018	22.89	22.89	22.86	22.86	972	+0.11(+0.46%)
Sep 12, 2018	22.87	22.87	22.75	22.75	516	-0.04(-0.16%)
Sep 11, 2018	22.79	22.79	22.79	22.79	131	+0.00(+0.00%)
Sep 10, 2018	22.80	22.80	22.79	22.79	705	+0.11(+0.50%)
Sep 07, 2018	22.68	22.68	22.68	22.68	123	-0.36(-1.54%)
Sep 06, 2018	23.03	23.03	23.03	23.03	211	+0.38(+1.68%)
Sep 05, 2018	22.65	22.65	22.65	22.65	123	-0.13(-0.57%)
Sep 04, 2018	22.77	22.78	22.76	22.78	1,931	-0.12(-0.51%)
Aug 31, 2018		22.90	22.90	22.90	0	-0.18(-0.79%)
Aug 30, 2018		23.08	23.08	23.08	0	+0.00(+0.00%)
Aug 29, 2018	22.99	23.08	22.99	23.08	619	+0.31(+1.35%)
Aug 28, 2018	22.77	22.77	22.77	22.77	123	-0.03(-0.14%)
Aug 27, 2018	22.78	22.80	22.78	22.80	1,788	-0.13(-0.57%)
Aug 24, 2018	22.83	22.93	22.80	22.93	742	+0.08(+0.35%)
Aug 23, 2018	22.83	22.85	22.83	22.85	864	+0.07(+0.32%)
Aug 22, 2018	22.80	22.80	22.74	22.78	727	-0.11(-0.46%)
Aug 21, 2018	22.89	22.89	22.89	22.89	189	-0.04(-0.19%)
Aug 20, 2018	22.96	23.09	22.93	22.93	2,050	+0.18(+0.79%)
Aug 17, 2018	22.68	22.76	22.68	22.75	4,454	+0.24(+1.08%)
Aug 16, 2018	22.49	22.51	22.49	22.51	6,663	+0.13(+0.58%)
Aug 15, 2018	22.33	22.38	22.33	22.38	1,256	+0.11(+0.51%)
Aug 14, 2018	22.18	22.27	22.17	22.26	569	+0.22(+0.99%)
Aug 13, 2018	22.12	22.12	22.04	22.04	893	-0.13(-0.58%)
Aug 10, 2018	22.19	22.19	22.17	22.17	247	-0.10(-0.44%)
Aug 09, 2018	22.33	22.33	22.27	22.27	1,217	+0.06(+0.28%)
Aug 08, 2018		22.21	22.21	22.21	0	+0.00(+0.00%)
Aug 07, 2018	22.21	22.21	22.21	22.21	946	-0.38(-1.67%)
Aug 06, 2018	22.55	22.59	22.55	22.59	567	+0.20(+0.91%)
Aug 03, 2018		22.38	22.38	22.38	0	+0.00(+0.00%)
Aug 02, 2018	22.38	22.38	22.38	22.38	904	+0.17(+0.76%)
Aug 01, 2018	22.21	22.21	22.21	22.21	989	+0.05(+0.22%)
Jul 31, 2018		22.17	22.17	22.17	0	+0.00(+0.00%)
Jul 30, 2018		22.17	22.17	22.17	0	+0.00(+0.00%)
Jul 27, 2018		22.17	22.17	22.17	0	+0.00(+0.00%)
Jul 26, 2018		22.17	22.17	22.17	0	+0.22(+0.99%)
Jul 25, 2018	21.95	21.95	21.95	21.95	123	+0.02(+0.09%)
Jul 24, 2018	21.91	21.93	21.91	21.93	247	+0.09(+0.41%)
Jul 23, 2018	21.84	21.84	21.84	21.84	123	-0.12(-0.53%)
Jul 20, 2018	21.89	21.95	21.89	21.95	247	-0.09(-0.41%)
Jul 19, 2018	21.62	22.04	21.62	22.04	247	+0.39(+1.79%)
Jul 18, 2018	21.66	21.66	21.66	21.66	124	-0.17(-0.77%)
Jul 17, 2018	21.85	21.85	21.81	21.83	497	+0.01(+0.04%)
Jul 16, 2018	21.86	21.86	21.82	21.82	498	-0.25(-1.13%)
Jul 13, 2018	22.02	22.08	22.02	22.07	1,076	+0.10(+0.47%)
Jul 12, 2018	22.03	22.03	21.96	21.96	247	+0.00(+0.01%)
Jul 11, 2018	22.03	22.03	21.96	21.96	742	-0.15(-0.67%)
Jul 10, 2018	22.01	22.11	22.01	22.11	674	+0.04(+0.18%)
Jul 09, 2018	22.07	22.07	22.07	22.07	123	-0.14(-0.62%)
Jul 06, 2018	22.21	22.21	22.21	22.21	179	+0.26(+1.17%)
Jul 03, 2018		21.95	21.95	21.95	0	+0.16(+0.74%)
Jul 02, 2018	21.79	21.79	21.79	21.79	506	-0.01(-0.04%)
Jun 28, 2018		21.79	21.79	21.79	1	-0.16(-0.74%)
Jun 27, 2018	22.02	22.02	21.96	21.96	641	-0.06(-0.29%)
Jun 26, 2018	22.02	22.02	22.02	22.02	295	-0.05(-0.24%)
Jun 25, 2018	22.05	22.09	22.05	22.07	6,559	+0.00(+0.00%)
Jun 22, 2018	22.05	22.07	22.05	22.07	692	+0.23(+1.05%)
Jun 21, 2018	21.77	21.84	21.68	21.84	4,214	+0.16(+0.73%)
Jun 20, 2018	21.60	21.70	21.56	21.68	1,113	+0.30(+1.39%)
Jun 19, 2018	21.39	21.39	21.39	21.39	124	-0.01(-0.05%)
Jun 18, 2018	21.39	21.40	21.39	21.40	341	+0.03(+0.15%)
Jun 14, 2018		21.37	21.37	21.37	0	-0.20(-0.92%)
Jun 13, 2018	21.56	21.56	21.56	21.56	149	-0.20(-0.91%)
Jun 12, 2018	21.62	21.76	21.62	21.76	298	+0.31(+1.43%)
Jun 11, 2018	21.45	21.45	21.45	21.45	141	+0.09(+0.44%)
Jun 08, 2018	21.32	21.36	21.30	21.36	1,226	+0.04(+0.21%)
Jun 07, 2018	21.30	21.32	21.30	21.32	248	+0.27(+1.27%)
Jun 06, 2018		21.05		21.05	1,484	+0.05(+0.25%)
Jun 05, 2018	21.00	21.00	21.00	21.00	123	+0.33(+1.59%)
May 31, 2018		20.67	20.67	20.67	0	-0.01(-0.07%)
May 30, 2018	20.67	20.68	20.67	20.68	247	+0.21(+1.03%)
May 29, 2018	20.49	20.49	20.47	20.47	296	+0.12(+0.60%)
May 25, 2018		20.35	20.35	20.35	0	+0.11(+0.54%)
May 24, 2018	20.24	20.24	20.24	20.24	123	-0.11(-0.54%)
May 23, 2018	20.35	20.35	20.35	20.35	123	+0.24(+1.17%)
May 22, 2018	20.13	20.13	20.12	20.12	247	+0.28(+1.40%)
May 21, 2018	19.84	19.84	19.84	19.84	1,361	+0.09(+0.45%)
May 18, 2018	19.73	19.75	19.73	19.75	259	-0.01(-0.04%)

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.