Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	17.34	17.34	17.34	17.34	104	+0.33(+1.96%)
Oct 30, 2018		17.00	17.00	17.00	10	+0.00(+0.00%)
Oct 29, 2018	17.03	17.06	16.97	17.00	2,126	-0.07(-0.39%)
Oct 26, 2018		17.07	17.07	17.07	1	+0.00(+0.01%)
Oct 25, 2018	17.07	17.07	17.07	17.07	188	-0.07(-0.42%)
Oct 24, 2018	17.14	17.14	17.14	17.14	438	-0.07(-0.41%)
Oct 23, 2018	17.09	17.21	16.94	17.21	1,363	-0.18(-1.03%)
Oct 22, 2018	17.39	17.39	17.39	17.39	112	-0.04(-0.23%)
Oct 19, 2018	17.60	17.60	17.43	17.43	839	-0.10(-0.60%)
Oct 18, 2018		17.54	17.54	17.54	73	+0.00(+0.00%)
Oct 17, 2018		17.54	17.54	17.54	33	-0.00(-0.02%)
Oct 16, 2018	17.54	17.54	17.54	17.54	264	+0.14(+0.82%)
Oct 12, 2018		17.40	17.40	17.40	0	+0.17(+0.96%)
Oct 11, 2018	17.01	17.23	17.01	17.23	3,190	-0.14(-0.82%)
Oct 10, 2018	17.80	17.81	17.37	17.38	48,593	-0.51(-2.83%)
Oct 09, 2018	18.11	18.11	17.80	17.88	5,808	-0.06(-0.35%)
Oct 08, 2018	18.02	18.02	17.94	17.94	453	-0.14(-0.76%)
Oct 05, 2018	18.25	18.25	17.97	18.08	5,770	-0.04(-0.23%)
Oct 04, 2018	18.49	18.49	18.12	18.12	2,615	-0.46(-2.50%)
Oct 03, 2018		18.59	18.59	18.59	126	+0.00(+0.00%)
Oct 02, 2018	18.81	18.81	18.59	18.59	4,347	-0.18(-0.98%)
Oct 01, 2018	18.98	18.98	18.69	18.77	4,469	+0.02(+0.09%)
Sep 28, 2018	18.75	18.75	18.75	18.75	104	+0.05(+0.24%)
Sep 27, 2018	18.71	18.71	18.71	18.71	237	-0.25(-1.34%)
Sep 26, 2018	18.85	18.96	18.54	18.96	738	+0.09(+0.48%)
Sep 25, 2018	18.92	18.93	18.87	18.87	3,311	+0.10(+0.51%)
Sep 24, 2018	18.70	18.78	18.70	18.78	1,579	+0.22(+1.18%)
Sep 21, 2018	18.87	18.87	18.56	18.56	1,573	-0.26(-1.37%)
Sep 20, 2018	18.79	18.81	18.71	18.81	1,496	+0.14(+0.77%)
Sep 19, 2018	18.65	18.67	18.65	18.67	817	-0.06(-0.31%)
Sep 18, 2018	18.73	18.78	18.53	18.73	2,092	+0.03(+0.16%)
Sep 17, 2018	18.73	18.73	18.70	18.70	591	+0.00(+0.00%)
Sep 14, 2018	18.70	18.71	18.70	18.70	839	-0.05(-0.25%)
Sep 13, 2018	18.74	18.82	18.57	18.75	9,590	+0.11(+0.62%)
Sep 12, 2018	18.63	18.63	18.63	18.63	551	+0.01(+0.07%)
Sep 11, 2018	18.62	18.62	18.62	18.62	258	+0.08(+0.44%)
Sep 10, 2018	18.54	18.54	18.54	18.54	499	+0.31(+1.73%)
Sep 07, 2018	18.42	18.42	18.22	18.22	524	-0.25(-1.35%)
Sep 06, 2018	18.47	18.47	18.47	18.47	305	+0.22(+1.21%)
Sep 05, 2018	18.35	18.52	18.25	18.25	1,289	-0.47(-2.49%)
Sep 04, 2018	18.66	18.75	18.59	18.72	3,438	-0.18(-0.95%)
Aug 31, 2018		18.90	18.90	18.90	0	+0.18(+0.96%)
Aug 30, 2018	18.76	18.77	18.72	18.72	2,138	-0.10(-0.55%)
Aug 29, 2018	18.82	18.82	18.82	18.82	836	+0.14(+0.76%)
Aug 28, 2018	18.74	18.74	18.68	18.68	1,106	+0.03(+0.17%)
Aug 27, 2018	18.73	18.73	18.65	18.65	1,747	+0.06(+0.30%)
Aug 24, 2018	18.60	18.60	18.60	18.60	209	-0.01(-0.05%)
Aug 23, 2018		18.60	18.60	18.61	258	+0.00(+0.01%)
Aug 22, 2018	18.40	18.60	18.40	18.60	843	+0.21(+1.13%)
Aug 21, 2018	18.39	18.40	18.39	18.40	464	+0.10(+0.57%)
Aug 20, 2018	18.29	18.29	18.29	18.29	122	+0.14(+0.79%)
Aug 17, 2018	18.15	18.15	18.15	18.15	209	+0.15(+0.85%)
Aug 16, 2018	18.29	18.29	18.00	18.00	26,674	-0.09(-0.47%)
Aug 15, 2018		18.08	18.08	18.08	242	+0.00(+0.01%)
Aug 14, 2018	18.08	18.08	18.08	18.08	176	-0.06(-0.31%)
Aug 13, 2018	18.29	18.29	18.14	18.14	324	-0.25(-1.36%)
Aug 10, 2018	18.40	18.40	18.39	18.39	1,259	+0.00(+0.00%)
Aug 09, 2018	18.13	18.39	18.13	18.39	1,785	+0.26(+1.42%)
Aug 08, 2018	18.13	18.13	18.13	18.13	524	+0.09(+0.48%)
Aug 07, 2018	18.03	18.05	18.03	18.04	623	-0.06(-0.36%)
Aug 06, 2018	18.04	18.13	18.04	18.11	559	-0.17(-0.91%)
Aug 03, 2018	17.92	18.29	17.92	18.27	1,468	+0.47(+2.62%)
Aug 02, 2018	17.73	17.86	17.72	17.80	978	+0.00(+0.00%)
Aug 01, 2018					58	+0.00(+0.00%)
Jul 31, 2018	17.73	17.73	17.67	17.67	376	-0.07(-0.39%)
Jul 30, 2018	17.74	17.74	17.74	17.74	313	-0.17(-0.96%)
Jul 27, 2018	17.91	17.91	17.91	17.91	104	-0.25(-1.36%)
Jul 26, 2018	18.19	18.19	18.16	18.16	422	+0.01(+0.03%)
Jul 25, 2018	18.11	18.15	18.11	18.15	447	+0.07(+0.39%)
Jul 24, 2018	18.03	18.08	17.97	18.08	1,981	-0.04(-0.21%)
Jul 23, 2018	17.97	18.12	17.97	18.12	1,494	+0.12(+0.69%)
Jul 19, 2018		17.99	17.99	17.99	146	-0.07(-0.37%)
Jul 18, 2018	18.11	18.11	18.06	18.06	1,220	-0.01(-0.04%)
Jul 17, 2018	18.10	18.10	18.03	18.07	563	+0.10(+0.57%)
Jul 16, 2018	17.95	18.05	17.95	17.97	2,733	-0.06(-0.34%)
Jul 13, 2018	18.03	18.03	18.03	18.03	209	+0.19(+1.09%)
Jul 12, 2018	17.83	17.83	17.83	17.83	309	-0.01(-0.05%)
Jul 11, 2018	17.94	17.94	17.84	17.84	209	-0.19(-1.06%)
Jul 10, 2018	18.10	18.10	18.03	18.03	2,908	-0.04(-0.19%)
Jul 09, 2018	18.07	18.07	18.03	18.07	1,526	+0.04(+0.23%)
Jul 06, 2018	18.01	18.03	18.01	18.03	888	+0.13(+0.71%)
Jul 05, 2018	17.90	17.90	17.90	17.90	423	-0.03(-0.16%)
Jul 03, 2018		17.93	17.93	17.93	0	-0.11(-0.59%)
Jun 29, 2018		18.03	18.03	18.03	20	+0.21(+1.18%)
Jun 28, 2018	17.82	17.82	17.76	17.82	2,113	-0.15(-0.83%)
Jun 26, 2018		17.97	17.97	17.97	3	-0.12(-0.65%)
Jun 25, 2018	18.09	18.09	18.09	18.09	171	-0.06(-0.31%)
Jun 22, 2018	18.30	18.30	18.15	18.15	777	+0.04(+0.21%)
Jun 21, 2018	18.13	18.17	18.11	18.11	429	-0.04(-0.21%)
Jun 20, 2018	18.18	18.18	18.15	18.15	2,698	+0.26(+1.44%)
Jun 19, 2018	17.89	17.89	17.87	17.89	1,374	-0.26(-1.42%)
Jun 18, 2018	18.18	18.18	17.38	18.15	1,746	-0.11(-0.61%)
Jun 15, 2018		18.38	18.23	18.26	2,741	-0.12(-0.64%)
Jun 14, 2018	18.26	18.38	18.26	18.38	1,100	+0.00(+0.00%)
Jun 13, 2018	18.40	18.40	18.34	18.38	2,097	+0.03(+0.16%)
Jun 12, 2018	18.30	18.37	18.30	18.35	2,011	+0.26(+1.42%)
Jun 08, 2018		18.09	18.09	18.09	39	+0.03(+0.16%)
Jun 07, 2018	18.09	18.09	18.06	18.06	989	-0.15(-0.82%)
Jun 06, 2018	18.24	18.24	18.16	18.21	3,381	+0.12(+0.65%)
Jun 05, 2018	18.05	18.09	18.05	18.09	1,836	+0.14(+0.75%)
Jun 04, 2018	17.96	17.96	17.96	17.96	3,512	+0.38(+2.18%)
May 31, 2018		17.57	17.57	17.57	60	+0.19(+1.09%)
May 24, 2018		17.39	17.39	17.39	5	-0.00(-0.03%)
May 22, 2018		17.39	17.39	17.39	29	-0.00(-0.03%)
May 21, 2018	17.45	17.45	17.39	17.39	473	+0.11(+0.66%)
May 18, 2018	17.28	17.28	17.28	17.28	113	+0.04(+0.22%)
May 16, 2018		17.24	17.24	17.24	13	+0.11(+0.62%)
May 15, 2018	17.21	17.21	17.14	17.14	946	-0.13(-0.73%)
May 14, 2018	17.26	17.26	17.26	17.26	275	+0.10(+0.61%)
May 11, 2018	17.17	17.17	17.16	17.16	1,688	+0.16(+0.95%)
May 09, 2018		16.99	16.99	16.99	1	-0.04(-0.22%)
May 08, 2018	17.03	17.05	17.03	17.03	5,037	+0.04(+0.22%)
May 04, 2018		16.99	16.99	16.99	90	+0.06(+0.37%)
May 01, 2018		16.93	16.93	16.93	44	-0.06(-0.37%)
Apr 30, 2018	17.11	17.11	16.99	16.99	540	+0.03(+0.17%)
Apr 26, 2018		16.97	16.97	16.97	52	+0.11(+0.68%)
Apr 25, 2018	16.79	16.85	16.79	16.85	410	+0.01(+0.06%)
Apr 24, 2018	16.84	16.84	16.84	16.84	610	-0.05(-0.29%)
Apr 23, 2018	16.80	16.92	16.80	16.89	1,950	-0.09(-0.56%)
Apr 20, 2018	16.98	16.98	16.98	16.98	598	-0.03(-0.17%)
Apr 19, 2018	17.01	17.01	17.01	17.01	617	-0.10(-0.56%)
Apr 18, 2018	17.10	17.11	17.10	17.11	1,987	+0.13(+0.79%)
Apr 13, 2018		16.98	16.98	16.98	61	-0.17(-1.00%)
Apr 12, 2018	17.13	17.15	17.13	17.15	1,604	+0.16(+0.95%)
Apr 11, 2018	16.98	16.98	16.98	16.98	306	+0.02(+0.11%)
Apr 10, 2018	16.97	16.97	16.97	16.97	107	+0.04(+0.23%)
Apr 09, 2018	16.94	16.94	16.93	16.93	339	-0.06(-0.37%)
Apr 06, 2018	17.08	17.08	16.95	16.99	3,385	+0.11(+0.66%)
Apr 05, 2018	16.88	16.88	16.88	16.88	292	+0.01(+0.09%)
Apr 04, 2018	16.87	16.87	16.87	16.87	662	+0.20(+1.21%)
Apr 03, 2018	16.68	16.68	16.66	16.66	1,876	+0.17(+1.06%)
Apr 02, 2018	16.49	16.49	16.49	16.49	174	-0.10(-0.58%)
Mar 26, 2018		16.58	16.58	16.58	0	-0.07(-0.40%)
Mar 22, 2018		16.65	16.65	16.65	0	-0.10(-0.59%)
Mar 16, 2018		16.75	16.75	16.75	62	-0.01(-0.04%)
Mar 15, 2018	16.76	16.76	16.76	16.76	132	+0.31(+1.91%)
Mar 08, 2018		16.44	16.44	16.44	35	+0.66(+4.17%)
Mar 02, 2018		15.78	15.78	15.78	139	-0.13(-0.80%)
Mar 01, 2018	16.18	16.18	15.91	15.91	1,184	-0.60(-3.62%)
Feb 26, 2018		16.51	16.51	16.51	66	+0.17(+1.05%)
Feb 23, 2018	16.24	16.34	16.24	16.34	400	+0.10(+0.59%)
Feb 20, 2018		16.24	16.24	16.24	5	-0.13(-0.82%)
Feb 16, 2018		16.37	16.37	16.37	0	+0.13(+0.82%)
Feb 15, 2018	16.20	16.35	16.20	16.24	1,483	+0.52(+3.29%)
Feb 09, 2018		15.72	15.72	15.72	0	-0.13(-0.79%)
Feb 08, 2018	15.85	15.85	15.85	15.85	214	-0.00(-0.01%)
Feb 06, 2018		15.85	15.85	15.85	4	-0.35(-2.17%)
Feb 05, 2018	16.20	16.22	16.15	16.20	1,129	-0.48(-2.86%)
Jan 31, 2018		16.68	16.68	16.68	104	+0.00(+0.03%)
Jan 30, 2018	16.66	16.68	16.66	16.68	414	-0.11(-0.65%)
Jan 29, 2018	16.78	16.78	16.78	16.78	750	+0.05(+0.28%)
Jan 26, 2018	16.79	16.79	16.74	16.74	219	-0.04(-0.25%)
Jan 25, 2018	16.87	16.87	16.78	16.78	1,905	+0.09(+0.55%)
Jan 24, 2018	16.77	16.77	16.69	16.69	817	+0.04(+0.23%)
Jan 23, 2018	16.65	16.65	16.65	16.65	240	+0.04(+0.23%)
Jan 22, 2018	16.40	16.61	16.40	16.61	4,360	+0.59(+3.69%)
Jan 12, 2018		16.02	16.02	16.02	4	+0.04(+0.27%)
Jan 11, 2018	15.98	15.98	15.98	15.98	506	+0.09(+0.56%)
Jan 10, 2018	15.90	15.90	15.90	15.89	799	-0.06(-0.37%)
Jan 09, 2018	15.91	15.95	15.91	15.95	531	+0.00(+0.03%)
Jan 04, 2018		15.95	15.95	15.95	71	-0.05(-0.30%)
Jan 03, 2018	16.02	16.02	15.99	15.99	1,476	+0.11(+0.72%)
Dec 29, 2017		15.88	15.88	15.88	3	+0.11(+0.69%)
Dec 21, 2017		15.77	15.77	15.77	39	+0.09(+0.56%)
Dec 19, 2017		15.68	15.68	15.68	30	-0.01(-0.09%)
Dec 18, 2017	15.70	15.70	15.70	15.70	1,146	-0.03(-0.17%)
Dec 08, 2017		15.72	15.72	15.72	9	+0.27(+1.73%)
Dec 05, 2017		15.46	15.46	15.46	75	+0.01(+0.08%)
Dec 04, 2017	15.44	15.44	15.44	15.44	288	-0.14(-0.91%)
Nov 29, 2017		15.58	15.58	15.58	17	+0.12(+0.78%)
Nov 28, 2017	15.46	15.46	15.46	15.46	443	+0.05(+0.30%)
Nov 22, 2017		15.42	15.42	15.42	48	+0.03(+0.17%)
Nov 21, 2017	15.42	15.42	15.39	15.39	763	+0.05(+0.32%)
Nov 20, 2017	15.34	15.34	15.34	15.34	1,210	+0.47(+3.19%)
Nov 14, 2017		14.87	14.87	14.87	77	+0.09(+0.61%)
Nov 13, 2017	14.78	14.78	14.78	14.78	722	-0.03(-0.22%)

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.