Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	22.72	22.72	22.72	22.72	1,107	+0.09(+0.38%)
Apr 29, 2019	22.63	22.63	22.63	22.63	100	+0.03(+0.13%)
Apr 26, 2019	22.66	22.66	22.60	22.60	300	-0.21(-0.92%)
Apr 25, 2019	22.66	22.81	22.66	22.81	1,464	-0.04(-0.18%)
Apr 24, 2019	22.85	22.85	22.85	22.85	334	+0.07(+0.31%)
Apr 23, 2019	22.54	22.85	22.54	22.78	54,424	-0.02(-0.07%)
Apr 22, 2019		22.80	22.80	22.80	43	+0.00(+0.00%)
Apr 18, 2019	22.81	22.81	22.80	22.80	500	+0.03(+0.14%)
Apr 17, 2019	22.87	22.87	22.77	22.77	1,254	-0.16(-0.68%)
Apr 16, 2019	22.89	22.92	22.89	22.92	651	+0.13(+0.57%)
Apr 15, 2019	22.79	22.79	22.79	22.79	345	-0.03(-0.13%)
Apr 12, 2019	22.82	22.82	22.82	22.82	200	+0.10(+0.44%)
Apr 11, 2019	22.78	22.81	22.72	22.72	1,007	+0.06(+0.27%)
Apr 10, 2019	22.59	22.66	22.59	22.66	2,413	-0.04(-0.18%)
Apr 09, 2019	22.73	22.73	22.70	22.70	1,973	-0.14(-0.59%)
Apr 08, 2019	22.84	22.84	22.84	22.84	1,720	+0.08(+0.35%)
Apr 05, 2019	22.76	22.76	22.76	22.76	700	+0.36(+1.59%)
Apr 04, 2019	22.40	22.40	22.36	22.40	5,426	+0.12(+0.54%)
Apr 03, 2019	22.46	22.46	22.28	22.28	595	-0.14(-0.62%)
Apr 02, 2019		22.42	22.42	22.42	50	+0.00(+0.00%)
Apr 01, 2019	22.42	22.42	22.42	22.42	223	+0.20(+0.91%)
Mar 29, 2019		22.22	22.22	22.22	22	+0.00(+0.00%)
Mar 28, 2019	22.18	22.22	22.13	22.22	4,560	+0.19(+0.88%)
Mar 27, 2019		22.02	22.02	22.02	22	+0.00(+0.00%)
Mar 26, 2019	22.02	22.02	22.01	22.02	1,751	+0.26(+1.18%)
Mar 25, 2019		21.77	21.77	21.77	9	+0.00(+0.00%)
Mar 22, 2019	21.90	22.03	21.77	21.77	400	-0.14(-0.65%)
Mar 21, 2019	21.82	21.91	21.82	21.91	522	+0.10(+0.46%)
Mar 20, 2019	21.81	21.81	21.81	21.81	201	-0.24(-1.09%)
Mar 19, 2019	22.13	22.13	22.05	22.05	1,022	+0.18(+0.84%)
Mar 18, 2019	21.80	21.87	21.80	21.87	1,514	+0.22(+1.00%)
Mar 15, 2019	21.64	21.72	21.62	21.65	9,400	-0.22(-1.00%)
Mar 13, 2019		21.87	21.87	21.87	0	+0.17(+0.78%)
Mar 12, 2019	21.73	21.73	21.70	21.70	32,086	-0.05(-0.24%)
Mar 11, 2019	21.75	21.75	21.75	21.75	1,313	+0.27(+1.26%)
Mar 08, 2019	21.44	21.48	21.44	21.48	1,100	-0.19(-0.87%)
Mar 07, 2019	21.91	21.91	21.66	21.67	2,107	-0.40(-1.81%)
Mar 06, 2019	22.17	22.17	22.07	22.07	5,169	-0.15(-0.68%)
Mar 05, 2019	22.20	22.22	22.20	22.22	390	+0.26(+1.18%)
Mar 04, 2019	22.05	22.05	21.96	21.96	1,302	-0.33(-1.48%)
Mar 01, 2019	22.35	22.35	22.29	22.29	1,200	-0.15(-0.67%)
Feb 28, 2019	22.33	22.46	22.33	22.44	382	+0.03(+0.13%)
Feb 27, 2019	22.26	22.41	22.24	22.41	4,111	+0.22(+0.99%)
Feb 26, 2019		22.19	22.19	22.19	7	-0.00(-0.00%)
Feb 25, 2019	22.34	22.34	22.19	22.19	6,100	-0.12(-0.54%)
Feb 22, 2019		22.31	22.31	22.31	11	+0.00(+0.00%)
Feb 21, 2019	22.31	22.31	22.31	22.31	26,655	-0.11(-0.49%)
Feb 20, 2019	22.38	22.43	22.37	22.42	5,623	+0.03(+0.13%)
Feb 19, 2019		22.39	22.39	22.39	233	+0.00(+0.00%)
Feb 15, 2019		22.39	22.39	22.39	118	+0.00(+0.00%)
Feb 14, 2019	22.33	22.39	22.33	22.39	1,157	+0.26(+1.18%)
Feb 13, 2019	22.13	22.13	22.13	22.13	376	+0.00(+0.01%)
Feb 12, 2019	22.15	22.15	22.11	22.13	1,188	+0.34(+1.55%)
Feb 11, 2019	21.79	21.79	21.79	21.79	311	+0.01(+0.05%)
Feb 08, 2019	21.77	21.78	21.77	21.78	2,300	-0.05(-0.23%)
Feb 07, 2019		21.83	21.83	21.83	55	+0.00(+0.00%)
Feb 06, 2019	21.84	21.84	21.82	21.83	547	-0.04(-0.18%)
Feb 05, 2019	21.79	21.97	21.79	21.87	17,253	+0.14(+0.63%)
Feb 04, 2019	21.57	21.75	21.57	21.73	975	+0.04(+0.19%)
Feb 01, 2019	21.69	21.69	21.69	21.69	200	+0.12(+0.56%)
Jan 31, 2019	21.61	21.64	21.53	21.57	63,790	-0.05(-0.23%)
Jan 30, 2019	21.42	21.70	21.42	21.62	11,168	+0.07(+0.30%)
Jan 29, 2019	21.54	21.63	21.54	21.55	1,279	+0.14(+0.68%)
Jan 28, 2019	21.34	21.56	21.34	21.41	3,593	-0.32(-1.47%)
Jan 25, 2019	21.71	21.75	21.57	21.73	3,300	-0.01(-0.05%)
Jan 24, 2019		21.74	21.74	21.74	157	-0.00(-0.00%)
Jan 23, 2019	21.84	21.84	21.71	21.74	755	+0.24(+1.11%)
Jan 22, 2019	21.50	21.86	21.50	21.50	8,811	-0.37(-1.68%)
Jan 18, 2019	21.85	21.96	21.77	21.87	4,500	+0.36(+1.68%)
Jan 17, 2019	21.46	21.56	21.45	21.51	3,941	+0.18(+0.86%)
Jan 16, 2019	21.30	21.35	21.30	21.32	2,307	-0.07(-0.30%)
Jan 15, 2019		21.39	21.39	21.39	11	+0.00(+0.00%)
Jan 14, 2019	21.39	21.39	21.36	21.39	531	-0.11(-0.49%)
Jan 11, 2019	21.67	21.67	21.43	21.50	2,700	+0.11(+0.51%)
Jan 10, 2019	21.49	21.49	21.09	21.39	6,405	-0.35(-1.63%)
Jan 09, 2019	21.53	21.74	21.53	21.74	512	+0.21(+0.96%)
Jan 08, 2019	21.37	21.53	21.30	21.53	4,959	+0.16(+0.74%)
Jan 07, 2019	21.16	21.58	20.89	21.38	2,796	+0.26(+1.21%)
Jan 04, 2019	21.00	21.13	21.00	21.12	1,300	+0.37(+1.78%)
Jan 03, 2019	20.86	20.86	20.64	20.75	4,867	-0.10(-0.48%)
Jan 02, 2019	20.83	20.97	20.73	20.85	159,806	+0.02(+0.07%)
Dec 31, 2018	21.04	21.04	20.69	20.84	16,800	+0.19(+0.90%)
Dec 28, 2018	20.51	20.65	20.51	20.65	1,000	+0.56(+2.81%)
Dec 27, 2018	20.15	20.26	20.01	20.09	9,257	-0.07(-0.32%)
Dec 26, 2018	19.48	20.33	19.48	20.15	4,465	+0.55(+2.81%)
Dec 24, 2018	19.12	19.93	19.12	19.60	66,800	-0.24(-1.21%)
Dec 21, 2018	20.41	20.41	19.84	19.84	2,100	-0.49(-2.42%)
Dec 20, 2018	20.61	20.61	20.21	20.33	7,063	-0.42(-2.01%)
Dec 19, 2018	21.25	21.25	20.75	20.75	1,620	-0.43(-2.03%)
Dec 18, 2018	21.17	21.18	21.17	21.18	697	+0.18(+0.86%)
Dec 17, 2018	21.11	21.39	20.92	21.00	8,470	-0.47(-2.20%)
Dec 14, 2018	21.51	21.85	21.47	21.47	2,200	-0.39(-1.79%)
Dec 13, 2018	21.87	21.91	21.86	21.86	1,788	-0.37(-1.66%)
Dec 12, 2018	21.97	22.23	21.97	22.23	2,322	+0.36(+1.66%)
Dec 11, 2018	22.05	22.05	21.87	21.87	2,710	+0.42(+1.95%)
Dec 10, 2018	21.50	21.50	21.29	21.45	14,765	-0.81(-3.64%)
Dec 07, 2018	22.16	22.26	22.16	22.26	800	-0.05(-0.22%)
Dec 06, 2018	22.16	22.31	21.83	22.31	9,494	-0.05(-0.22%)
Dec 04, 2018	23.34	23.34	22.36	22.36	5,000	-0.71(-3.08%)
Dec 03, 2018	22.35	23.08	22.35	23.07	2,774	+0.18(+0.79%)
Nov 30, 2018	22.68	22.90	22.68	22.89	5,300	-0.05(-0.22%)
Nov 29, 2018	23.25	23.25	22.69	22.94	12,108	-0.01(-0.04%)
Nov 28, 2018	22.77	22.95	22.51	22.95	8,574	+0.44(+1.96%)
Nov 27, 2018	22.16	22.51	22.16	22.51	1,625	+0.35(+1.57%)
Nov 26, 2018	22.42	22.42	22.15	22.16	10,408	+0.20(+0.92%)
Nov 23, 2018	22.01	22.07	21.84	21.96	8,500	-0.11(-0.50%)
Nov 21, 2018		22.07	22.07	22.07	0	+0.28(+1.28%)
Nov 20, 2018	22.48	22.48	21.79	21.79	3,744	-1.19(-5.18%)
Nov 19, 2018	23.51	23.51	22.90	22.98	16,465	-0.20(-0.86%)
Nov 16, 2018	23.12	23.30	23.09	23.18	9,200	-0.36(-1.53%)
Nov 15, 2018	23.97	23.97	23.27	23.54	59,769	-0.52(-2.16%)
Nov 14, 2018	24.52	24.52	23.95	24.06	4,802	-0.29(-1.21%)
Nov 13, 2018	24.48	24.48	24.19	24.35	15,376	-0.07(-0.27%)
Nov 12, 2018	24.84	24.84	24.36	24.42	6,118	-0.21(-0.85%)
Nov 09, 2018	24.73	24.79	24.52	24.63	1,500	-0.16(-0.66%)
Nov 08, 2018	24.83	25.09	24.78	24.79	81,836	+0.23(+0.95%)
Nov 07, 2018	24.36	24.59	24.27	24.56	5,786	+0.39(+1.60%)
Nov 06, 2018	24.42	24.42	24.17	24.17	2,951	-0.03(-0.11%)
Nov 05, 2018	23.87	24.20	23.87	24.20	8,564	+0.26(+1.09%)
Nov 02, 2018	24.11	24.11	23.94	23.94	3,200	+0.13(+0.55%)
Nov 01, 2018	23.81	23.81	23.81	23.81	440	+0.06(+0.25%)
Oct 31, 2018	23.84	23.93	23.75	23.75	1,587	-0.09(-0.39%)
Oct 30, 2018	23.78	23.85	23.73	23.84	1,018	+0.24(+1.03%)
Oct 29, 2018	23.51	23.64	23.46	23.60	3,120	+0.72(+3.15%)
Oct 26, 2018	23.13	23.13	22.88	22.88	1,100	-0.42(-1.80%)
Oct 25, 2018		23.30	23.30	23.30	178	-0.00(-0.00%)
Oct 24, 2018	23.30	23.30	23.30	23.30	200	+0.11(+0.47%)
Oct 23, 2018		23.19	23.19	23.19	2	-0.00(-0.01%)
Oct 22, 2018	23.42	23.42	23.19	23.19	933	-0.17(-0.72%)
Oct 19, 2018		23.36	23.36	23.36	30	+0.00(+0.00%)
Oct 18, 2018	23.36	23.36	23.36	23.36	406	+0.05(+0.23%)
Oct 17, 2018	23.33	23.33	23.31	23.31	948	-0.18(-0.78%)
Oct 16, 2018		23.49	23.49	23.49	37	+0.00(+0.00%)
Oct 15, 2018	23.49	23.49	23.49	23.49	685	+0.20(+0.86%)
Oct 12, 2018	23.35	23.35	23.29	23.29	900	+0.19(+0.83%)
Oct 11, 2018	23.30	23.31	23.04	23.10	3,159	-0.51(-2.17%)
Oct 10, 2018	23.35	23.71	23.35	23.61	5,842	-0.10(-0.42%)
Oct 09, 2018	23.57	23.92	23.57	23.71	5,246	-0.04(-0.17%)
Oct 08, 2018	23.64	23.78	23.60	23.75	3,865	+0.15(+0.64%)
Oct 05, 2018	24.49	24.49	23.53	23.60	1,700	+0.02(+0.08%)
Oct 04, 2018	23.58	23.58	23.58	23.58	276	-0.44(-1.83%)
Oct 03, 2018	24.00	24.11	23.99	24.02	23,445	+0.02(+0.08%)
Oct 02, 2018	24.31	24.31	24.00	24.00	2,237	-0.56(-2.28%)
Oct 01, 2018	24.59	24.59	24.56	24.56	1,087	+0.05(+0.20%)
Sep 28, 2018	24.60	24.60	24.51	24.51	1,200	+0.02(+0.10%)
Sep 27, 2018	24.59	24.60	24.49	24.49	2,124	-0.14(-0.56%)
Sep 26, 2018	24.50	24.62	24.50	24.62	546	+0.28(+1.16%)
Sep 25, 2018	24.34	24.34	24.34	24.34	300	+0.03(+0.12%)
Sep 24, 2018	24.57	24.57	24.31	24.31	10,332	-0.24(-0.97%)
Sep 21, 2018	24.67	24.67	24.55	24.55	4,600	+0.06(+0.26%)
Sep 20, 2018	24.44	24.49	24.44	24.49	1,563	-0.02(-0.10%)
Sep 19, 2018		24.51	24.51	24.51	62	-0.00(-0.01%)
Sep 18, 2018	24.51	24.51	24.51	24.51	801	+0.13(+0.51%)
Sep 17, 2018	24.45	24.45	24.39	24.39	368	-0.17(-0.70%)
Sep 14, 2018	24.56	24.61	24.56	24.56	1,200	-0.27(-1.07%)
Sep 13, 2018	24.83	24.83	24.83	24.83	400	-0.11(-0.46%)
Sep 12, 2018	25.05	25.05	24.94	24.94	401	+0.01(+0.04%)
Sep 11, 2018	24.98	25.00	24.93	24.93	1,080	+0.12(+0.50%)
Sep 10, 2018	24.81	24.81	24.81	24.81	342	-0.00(-0.01%)
Sep 07, 2018	24.68	24.82	24.68	24.81	1,000	+0.12(+0.48%)
Sep 05, 2018		24.69	24.69	24.69	0	-0.07(-0.28%)
Sep 04, 2018	24.66	24.77	24.66	24.76	783	+0.09(+0.37%)
Aug 31, 2018		24.67	24.67	24.67	0	+0.14(+0.57%)
Aug 30, 2018	24.50	24.53	24.50	24.53	485	-0.03(-0.11%)
Aug 29, 2018	24.56	24.56	24.56	24.56	500	-0.02(-0.09%)
Aug 28, 2018	24.64	24.64	24.58	24.58	495	-0.11(-0.44%)
Aug 27, 2018		24.69	24.69	24.69	79	+0.00(+0.00%)
Aug 24, 2018	24.80	24.80	24.63	24.69	1,500	+0.09(+0.37%)
Aug 23, 2018	24.60	24.60	24.60	24.60	404	-0.06(-0.26%)
Aug 22, 2018	24.69	24.70	24.66	24.66	855	+0.34(+1.41%)
Aug 21, 2018	24.32	24.32	24.32	24.32	396	-0.00(-0.01%)
Aug 20, 2018	24.32	24.32	24.32	24.32	741	+0.43(+1.78%)
Aug 17, 2018	23.90	23.90	23.90	23.90	4,000	+0.23(+0.97%)
Aug 16, 2018	23.67	23.67	23.67	23.67	110	+0.41(+1.76%)
Aug 15, 2018		23.26	23.26	23.26	85	+0.00(+0.00%)
Aug 14, 2018		23.26	23.26	23.26	40	+0.00(+0.00%)
Aug 13, 2018		23.26	23.26	23.26	81	+0.00(+0.00%)
Aug 10, 2018		23.26	23.26	23.26	1	+0.00(+0.00%)
Aug 09, 2018		23.26	23.26	23.26	81	+0.00(+0.00%)
Aug 07, 2018		23.26	23.26	23.26	0	+0.00(+0.01%)
Aug 06, 2018	23.24	23.26	23.24	23.26	8,801	+0.37(+1.61%)
Aug 03, 2018		22.89	22.89	22.89	8	+0.00(+0.01%)
Aug 02, 2018	22.89	22.89	22.89	22.89	1,268	+0.14(+0.60%)
Aug 01, 2018	22.86	22.86	22.75	22.75	1,704	-0.39(-1.69%)
Jul 31, 2018	23.17	23.17	23.14	23.14	851	+0.00(+0.00%)
Jul 30, 2018					15	+0.00(+0.00%)
Jul 27, 2018					1	+0.00(+0.00%)
Jul 24, 2018		23.21	23.21	23.21	1	-0.04(-0.17%)
Jul 18, 2018		23.25	23.25	23.25	30	-0.07(-0.30%)
Jul 10, 2018		23.32	23.32	23.32	1	+0.41(+1.79%)
Jul 06, 2018		22.91	22.91	22.91	1	-0.01(-0.02%)
Jul 05, 2018	22.92	22.92	22.92	22.92	452	+0.35(+1.53%)
Jul 02, 2018		22.57	22.57	22.57	0	-0.34(-1.48%)
Jun 29, 2018	22.91	22.91	22.91	22.91	267	-0.30(-1.29%)
Jun 26, 2018		23.21	23.21	23.21	1	+0.02(+0.07%)
Jun 25, 2018	23.19	23.19	23.19	23.19	135	-0.41(-1.74%)
Jun 22, 2018	23.60	23.60	23.60	23.60	134	+0.02(+0.08%)
Jun 21, 2018	23.63	23.63	23.58	23.58	320	+0.01(+0.04%)
Jun 20, 2018	23.57	23.57	23.57	23.57	48,659	+0.22(+0.96%)
Jun 19, 2018	23.26	23.35	23.25	23.35	902	+0.19(+0.80%)
Jun 15, 2018		23.16	23.16	23.16	79	-0.01(-0.04%)
Jun 14, 2018	23.17	23.17	23.17	23.17	100	-0.05(-0.22%)
Jun 13, 2018	23.22	23.22	23.22	23.22	1,562	+0.19(+0.83%)
Jun 07, 2018		23.03	23.03	23.03	1	+1.42(+6.57%)
May 31, 2018		21.61	21.61	21.61	0	+0.10(+0.48%)
May 24, 2018		21.51	21.51	21.51	0	+0.03(+0.14%)
May 22, 2018		21.48	21.48	21.48	0	-0.55(-2.51%)
May 17, 2018		22.03	22.03	22.03	8	+0.21(+0.96%)
May 16, 2018	21.71	21.82	21.68	21.82	4,735	+0.31(+1.43%)
May 15, 2018	21.51	21.51	21.51	21.51	228	-0.01(-0.05%)

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.