Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018		18.57	18.57	18.57	0	+0.00(+0.00%)
Apr 27, 2018	18.61	18.61	18.57	18.57	400	-0.07(-0.38%)
Apr 26, 2018	18.63	18.64	18.63	18.64	1,800	+0.06(+0.32%)
Apr 25, 2018	18.56	18.58	18.56	18.58	5,200	+0.01(+0.05%)
Apr 24, 2018	18.57	18.57	18.57	18.57	2,674	-0.05(-0.27%)
Apr 20, 2018		18.62	18.62	18.62	50	-0.01(-0.05%)
Apr 19, 2018	18.63	18.63	18.61	18.63	3,000	-0.02(-0.11%)
Apr 18, 2018	18.65	18.65	18.65	18.65	200	-0.01(-0.05%)
Apr 16, 2018		18.66	18.66	18.66	0	-0.01(-0.05%)
Apr 13, 2018	18.55	18.67	18.55	18.67	1,140	+0.02(+0.11%)
Apr 12, 2018	18.65	18.65	18.65	18.65	1,350	-0.02(-0.11%)
Apr 11, 2018	18.67	18.67	18.67	18.67	2,324	+0.00(+0.00%)
Apr 10, 2018	18.69	18.69	18.65	18.67	5,231	+0.03(+0.16%)
Apr 06, 2018		18.64	18.64	18.64	0	-0.03(-0.16%)
Apr 05, 2018	18.66	18.67	18.66	18.67	300	+0.07(+0.38%)
Apr 04, 2018	18.62	18.63	18.60	18.60	138,300	-0.07(-0.37%)
Apr 03, 2018	18.67	18.67	18.66	18.67	400	+0.05(+0.27%)
Apr 02, 2018	18.62	18.62	18.62	18.62	200	-0.05(-0.27%)
Mar 29, 2018		18.67	18.67	18.67	0	+0.01(+0.05%)
Mar 28, 2018	18.66	18.66	18.66	18.66	100	+0.01(+0.05%)
Mar 23, 2018		18.65	18.65	18.65	0	-0.11(-0.59%)
Mar 21, 2018		18.76	18.76	18.76	0	-0.01(-0.05%)
Mar 20, 2018	18.77	18.77	18.77	18.77	10,000	+0.06(+0.32%)
Mar 19, 2018	18.71	18.71	18.71	18.71	300	-0.06(-0.32%)
Mar 16, 2018	18.77	18.77	18.77	18.77	100	-0.01(-0.05%)
Mar 15, 2018	18.74	18.78	18.74	18.78	6,533	+0.00(+0.00%)
Mar 14, 2018	18.78	18.78	18.78	18.78	1,000	-0.01(-0.05%)
Mar 13, 2018	18.76	18.79	18.76	18.79	7,418	-0.01(-0.05%)
Mar 12, 2018	18.80	18.80	18.80	18.80	390	+0.01(+0.05%)
Mar 09, 2018	18.79	18.79	18.79	18.79	111	+0.04(+0.21%)
Mar 08, 2018	18.75	18.75	18.74	18.75	2,100	+0.00(+0.00%)
Mar 07, 2018	18.74	18.75	18.74	18.75	724	-0.03(-0.16%)
Mar 06, 2018	18.77	18.78	18.77	18.78	300	+0.04(+0.21%)
Mar 05, 2018	18.74	18.74	18.74	18.74	1,825	-0.03(-0.16%)
Mar 01, 2018		18.77	18.77	18.77	2	-0.01(-0.05%)
Feb 28, 2018	18.91	18.91	18.78	18.78	1,640	-0.02(-0.11%)
Feb 27, 2018	18.78	18.80	18.77	18.80	2,100	-0.12(-0.63%)
Feb 26, 2018	18.90	18.93	18.88	18.92	72,310	+0.07(+0.37%)
Feb 23, 2018	18.85	18.85	18.85	18.85	158	+0.04(+0.21%)
Feb 22, 2018	18.79	18.85	18.79	18.81	5,420	+0.02(+0.11%)
Feb 21, 2018	18.67	18.85	18.67	18.79	8,620	-0.01(-0.05%)
Feb 20, 2018	18.85	18.85	18.80	18.80	2,609	-0.05(-0.27%)
Feb 16, 2018		18.85	18.85	18.85	0	+0.04(+0.21%)
Feb 15, 2018	18.75	18.81	18.74	18.81	2,100	+0.10(+0.53%)
Feb 14, 2018	18.67	18.75	18.67	18.71	3,513	-0.05(-0.27%)
Feb 12, 2018		18.76	18.76	18.76	189	+0.11(+0.59%)
Feb 09, 2018	18.70	18.70	18.65	18.65	1,677	-0.07(-0.37%)
Feb 08, 2018	18.81	18.81	18.72	18.72	1,800	-0.18(-0.95%)
Feb 07, 2018	18.88	18.90	18.88	18.90	8,025	+0.10(+0.53%)
Feb 06, 2018	18.80	18.80	18.79	18.80	1,600	-0.09(-0.48%)
Feb 05, 2018	18.80	18.80	18.80	18.89	1,950	-0.04(-0.21%)
Feb 02, 2018	19.11	19.11	18.92	18.93	4,434	-0.11(-0.58%)
Feb 01, 2018	19.04	19.04	19.04	19.04	400	+0.01(+0.05%)
Jan 31, 2018	19.02	19.03	19.00	19.03	2,584	+0.02(+0.11%)
Jan 30, 2018	19.00	19.01	18.97	19.01	3,612	-0.11(-0.58%)
Jan 26, 2018		19.12	19.12	19.12	16	-0.01(-0.05%)
Jan 25, 2018	19.16	19.18	19.13	19.13	9,832	-0.02(-0.10%)
Jan 24, 2018	19.18	19.18	19.14	19.15	2,234	+0.00(+0.00%)
Jan 23, 2018	19.16	19.17	19.15	19.15	3,460	+0.00(+0.00%)
Jan 22, 2018	19.33	19.33	19.12	19.15	4,850	+0.00(+0.00%)
Jan 19, 2018	19.11	19.15	19.10	19.15	5,293	+0.01(+0.05%)
Jan 18, 2018	19.14	19.14	19.14	19.14	5,380	-0.02(-0.10%)
Jan 17, 2018	19.16	19.20	19.16	19.16	9,190	-0.02(-0.10%)
Jan 16, 2018	19.18	19.18	19.18	19.18	2,000	-0.01(-0.05%)
Jan 15, 2018	19.16	19.19	19.16	19.19	1,492	+0.03(+0.16%)
Jan 12, 2018	19.16	19.16	19.16	19.16	500	-0.03(-0.16%)
Jan 11, 2018	19.16	19.19	19.16	19.19	3,466	+0.03(+0.16%)
Jan 10, 2018	19.16	19.16	19.16	19.16	550	-0.03(-0.16%)
Jan 09, 2018	19.20	19.20	19.19	19.19	1,621	+0.03(+0.16%)
Jan 08, 2018	19.20	19.20	19.16	19.16	1,134	-0.01(-0.05%)
Jan 04, 2018		19.17	19.17	19.17	57	-0.02(-0.10%)
Jan 03, 2018	19.19	19.20	19.19	19.19	1,000	+0.05(+0.26%)
Jan 02, 2018	19.18	19.18	19.13	19.14	5,830	+0.02(+0.10%)
Dec 28, 2017		19.12	19.12	19.12	0	-0.14(-0.73%)
Dec 27, 2017	19.26	19.26	19.26	19.26	300	+0.06(+0.31%)
Dec 22, 2017	19.23	19.23	19.20	19.20	6,684	+0.00(+0.00%)
Dec 21, 2017	19.20	19.20	19.20	19.20	3,085	+0.00(+0.00%)
Dec 20, 2017	19.20	19.20	19.20	19.20	3,000	-0.03(-0.16%)
Dec 19, 2017	19.22	19.23	19.22	19.23	1,011	+0.01(+0.05%)
Dec 18, 2017	19.24	19.24	19.22	19.22	2,214	-0.02(-0.10%)
Dec 15, 2017	19.24	19.28	19.24	19.24	2,211	+0.00(+0.00%)
Dec 14, 2017	19.27	19.27	19.23	19.24	2,989	+0.01(+0.05%)
Dec 13, 2017	19.27	19.27	19.23	19.23	3,700	-0.04(-0.21%)
Dec 12, 2017	19.23	19.28	19.23	19.27	1,700	+0.02(+0.10%)
Dec 11, 2017	19.25	19.27	19.22	19.25	6,033	+0.00(+0.00%)
Dec 08, 2017	19.25	19.25	19.25	19.25	1,706	+0.03(+0.16%)
Dec 07, 2017	19.23	19.26	19.22	19.22	3,424	+0.03(+0.16%)
Dec 06, 2017	19.19	19.19	19.19	19.19	793	-0.07(-0.36%)
Dec 05, 2017	19.26	19.26	19.26	19.26	595	+0.01(+0.05%)
Dec 04, 2017	19.21	19.25	19.21	19.25	11,353	+0.05(+0.26%)
Dec 01, 2017	19.20	19.20	19.20	19.20	1,300	-0.03(-0.16%)
Nov 30, 2017	19.28	19.28	19.23	19.23	1,225	-0.05(-0.26%)
Nov 29, 2017	19.23	19.28	19.23	19.28	4,680	-0.04(-0.23%)
Nov 28, 2017	19.23	19.32	19.23	19.32	7,600	+0.02(+0.08%)
Nov 27, 2017	19.35	19.36	19.31	19.31	3,581	-0.05(-0.26%)
Nov 24, 2017	19.39	19.39	19.36	19.36	8,794	-0.09(-0.46%)
Nov 23, 2017	19.29	19.45	19.29	19.45	353	+0.13(+0.67%)
Nov 22, 2017	19.30	19.35	19.30	19.32	4,359	+0.03(+0.16%)
Nov 21, 2017	19.30	19.33	19.29	19.29	876	+0.00(+0.00%)
Nov 20, 2017	19.28	19.30	19.28	19.29	4,332	+0.01(+0.05%)
Nov 16, 2017		19.28	19.28	19.28	74	+0.13(+0.68%)
Nov 15, 2017	19.11	19.15	19.11	19.15	1,357	-0.02(-0.10%)
Nov 14, 2017	19.21	19.21	19.17	19.17	3,012	-0.04(-0.21%)
Nov 13, 2017	19.21	19.21	19.21	19.21	343	+0.04(+0.21%)
Nov 10, 2017		19.17	19.17	19.17	243	-0.02(-0.10%)
Nov 09, 2017	19.24	19.24	19.18	19.19	620	-0.14(-0.72%)
Nov 08, 2017	19.37	19.37	19.33	19.33	10,919	-0.05(-0.26%)
Nov 07, 2017	19.38	19.38	19.36	19.38	2,248	-0.03(-0.15%)
Nov 06, 2017	19.41	19.41	19.41	19.41	1,412	+0.00(+0.00%)
Nov 03, 2017	19.40	19.41	19.40	19.41	3,241	+0.02(+0.10%)
Nov 02, 2017	19.42	19.42	19.38	19.39	7,676	-0.04(-0.21%)
Nov 01, 2017	19.44	19.45	19.43	19.43	9,788	+0.03(+0.15%)
Oct 31, 2017	19.40	19.40	19.36	19.40	1,906	+0.05(+0.26%)
Oct 30, 2017	19.57	19.57	19.35	19.35	18,413	-0.16(-0.82%)
Oct 27, 2017	19.48	19.51	19.47	19.51	2,425	+0.05(+0.26%)
Oct 26, 2017	19.48	19.48	19.42	19.46	3,369	+0.00(+0.00%)
Oct 25, 2017	19.52	19.52	19.46	19.46	5,653	-0.06(-0.31%)
Oct 24, 2017	19.52	19.52	19.52	19.52	1,315	+0.03(+0.15%)
Oct 23, 2017	19.50	19.54	19.49	19.49	4,130	-0.01(-0.05%)
Oct 20, 2017	19.47	19.50	19.47	19.50	1,443	+0.00(+0.00%)
Oct 19, 2017	19.47	19.50	19.46	19.50	600	+0.03(+0.15%)
Oct 18, 2017	19.62	19.62	19.46	19.47	3,220	+0.03(+0.15%)
Oct 17, 2017	19.35	19.48	19.35	19.44	6,274	-0.01(-0.05%)
Oct 16, 2017	19.46	19.46	19.45	19.45	2,063	-0.03(-0.15%)
Oct 13, 2017	19.48	19.48	19.48	19.48	3,178	+0.05(+0.26%)
Oct 12, 2017	19.43	19.43	19.43	19.43	429	-0.03(-0.15%)
Oct 11, 2017	19.45	19.46	19.45	19.46	1,020	-0.02(-0.10%)
Oct 10, 2017	19.45	19.48	19.45	19.48	6,682	+0.03(+0.15%)
Oct 06, 2017	19.48	19.48	19.45	19.45	2,175	-0.04(-0.21%)
Oct 05, 2017	19.40	19.51	19.40	19.49	5,356	+0.02(+0.10%)
Oct 04, 2017	19.47	19.47	19.47	19.47	530	+0.02(+0.10%)
Oct 03, 2017	19.47	19.47	19.44	19.45	3,472	+0.02(+0.10%)
Oct 02, 2017	19.45	19.49	19.43	19.43	3,417	-0.02(-0.10%)
Sep 29, 2017	19.45	19.45	19.45	19.45	460	+0.02(+0.10%)
Sep 28, 2017	19.43	19.43	19.39	19.43	1,190	-0.05(-0.26%)
Sep 27, 2017	19.48	19.51	19.48	19.48	2,545	-0.03(-0.15%)
Sep 26, 2017	19.51	19.51	19.51	19.51	470	-0.02(-0.10%)
Sep 25, 2017	19.51	19.53	19.49	19.53	2,223	+0.08(+0.41%)
Sep 22, 2017	19.47	19.50	19.45	19.45	2,957	-0.02(-0.10%)
Sep 21, 2017	19.49	19.49	19.47	19.47	305	-0.02(-0.10%)
Sep 20, 2017	19.48	19.49	19.48	19.49	1,613	+0.04(+0.21%)
Sep 19, 2017	19.51	19.51	19.45	19.45	7,023	-0.02(-0.10%)
Sep 18, 2017	19.50	19.50	19.47	19.47	5,380	+0.02(+0.10%)
Sep 15, 2017	19.45	19.45	19.45	19.45	6,726	+0.00(+0.00%)
Sep 14, 2017	19.45	19.47	19.45	19.45	7,312	-0.02(-0.10%)
Sep 13, 2017	19.44	19.49	19.44	19.47	3,141	+0.03(+0.15%)
Sep 12, 2017	19.44	19.47	19.44	19.44	3,188	+0.02(+0.10%)
Sep 11, 2017	19.33	19.45	19.33	19.42	2,002	-0.03(-0.15%)
Sep 08, 2017	19.45	19.45	19.45	19.45	602	-0.02(-0.10%)
Sep 07, 2017	19.49	19.50	19.46	19.47	5,809	+0.02(+0.10%)
Sep 05, 2017		19.45	19.45	19.45	170	-0.04(-0.21%)
Sep 01, 2017		19.46	19.46	19.49	1,270	+0.03(+0.15%)
Aug 31, 2017	19.43	19.46	19.43	19.46	6,929	+0.02(+0.10%)
Aug 29, 2017		19.44	19.44	19.44	50	-0.08(-0.41%)
Aug 28, 2017	19.52	19.52	19.51	19.52	6,824	+0.01(+0.05%)
Aug 25, 2017	19.49	19.53	19.46	19.51	7,355	+0.00(+0.00%)
Aug 24, 2017	19.49	19.51	19.49	19.51	2,570	+0.03(+0.15%)
Aug 23, 2017	19.48	19.48	19.48	19.48	3,275	+0.02(+0.10%)
Aug 22, 2017	19.47	19.47	19.46	19.46	1,397	+0.02(+0.10%)
Aug 21, 2017	19.45	19.46	19.41	19.44	14,628	+0.00(+0.00%)
Aug 18, 2017	19.44	19.44	19.44	19.44	1,255	+0.01(+0.05%)
Aug 17, 2017	19.45	19.45	19.43	19.43	838	-0.06(-0.31%)
Aug 15, 2017		19.49	19.49	19.49	3	+0.05(+0.26%)
Aug 14, 2017	19.42	19.44	19.42	19.44	1,745	+0.05(+0.26%)
Aug 11, 2017	19.39	19.39	19.39	19.39	2,063	-0.01(-0.05%)
Aug 10, 2017	19.41	19.41	19.39	19.40	33,604	-0.01(-0.05%)
Aug 09, 2017	19.45	19.45	19.41	19.41	2,564	-0.13(-0.67%)
Aug 08, 2017	19.55	19.59	19.51	19.54	5,793	-0.04(-0.20%)
Aug 04, 2017	19.62	19.62	19.58	19.58	2,560	+0.04(+0.20%)
Aug 03, 2017	19.55	19.55	19.54	19.54	22,050	-0.06(-0.31%)
Aug 02, 2017	19.62	19.62	19.57	19.60	9,744	-0.01(-0.05%)
Aug 01, 2017	19.54	19.61	19.54	19.61	6,129	+0.06(+0.31%)
Jul 31, 2017	19.52	19.55	19.51	19.55	1,200	+0.00(+0.00%)
Jul 28, 2017	19.55	19.55	19.55	19.55	200	+0.01(+0.05%)
Jul 27, 2017		19.54	19.54	19.54	0	-0.09(-0.46%)
Jul 26, 2017	19.63	19.63	19.63	19.63	105	+0.00(+0.00%)
Jul 25, 2017	19.63	19.63	19.63	19.63	666	+0.00(+0.00%)
Jul 24, 2017	19.63	19.63	19.63	19.63	1,329	+0.00(+0.00%)
Jul 21, 2017	19.65	19.65	19.63	19.63	911	-0.02(-0.10%)
Jul 20, 2017	19.65	19.69	19.65	19.65	13,471	+0.00(+0.00%)
Jul 19, 2017	19.67	19.67	19.64	19.65	4,892	+0.05(+0.26%)
Jul 18, 2017	19.60	19.60	19.60	19.60	404	-0.02(-0.10%)
Jul 17, 2017	19.62	19.62	19.62	19.62	285	+0.04(+0.20%)
Jul 14, 2017	19.56	19.58	19.56	19.58	4,404	+0.05(+0.26%)
Jul 13, 2017	19.53	19.53	19.53	19.53	960	-0.01(-0.05%)
Jul 12, 2017	19.58	19.63	19.54	19.54	509	+0.06(+0.31%)
Jul 11, 2017	19.51	19.52	19.48	19.48	1,314	+0.24(+1.25%)
Jul 10, 2017	19.53	19.53	19.24	19.24	935	+0.03(+0.16%)
Jul 07, 2017	19.36	19.46	19.21	19.21	1,775	-0.25(-1.28%)
Jul 06, 2017	19.49	19.54	19.46	19.46	1,300	-0.10(-0.51%)
Jul 05, 2017	19.56	19.56	19.56	19.56	2,008	+0.02(+0.10%)
Jul 04, 2017	19.54	19.54	19.54	19.54	877	-0.08(-0.41%)
Jul 03, 2017	19.62	19.62	19.62	19.62	0	+0.00(+0.00%)
Jun 30, 2017	19.62	19.62	19.61	19.62	3,278	+0.04(+0.20%)
Jun 29, 2017	19.57	19.58	19.56	19.58	5,641	-0.05(-0.25%)
Jun 28, 2017	19.68	19.68	19.63	19.63	4,111	-0.05(-0.25%)
Jun 27, 2017	19.72	19.72	19.68	19.68	2,716	-0.07(-0.35%)
Jun 26, 2017	19.70	19.75	19.63	19.75	7,385	+0.01(+0.05%)
Jun 23, 2017	19.70	19.74	19.70	19.74	7,347	+0.07(+0.36%)
Jun 21, 2017		19.67	19.67	19.67	257	-0.05(-0.25%)
Jun 20, 2017	19.75	19.75	19.72	19.72	817	+0.02(+0.10%)
Jun 19, 2017	19.73	19.73	19.70	19.70	1,683	-0.05(-0.25%)
Jun 16, 2017	19.75	19.75	19.75	19.75	40,494	+0.00(+0.00%)
Jun 15, 2017	19.75	19.77	19.75	19.75	10,507	+0.00(+0.00%)
Jun 14, 2017	19.75	19.80	19.75	19.75	5,714	-0.04(-0.20%)
Jun 13, 2017	19.78	19.79	19.78	19.79	2,128	+0.03(+0.15%)
Jun 12, 2017	19.76	19.76	19.75	19.76	1,872	+0.02(+0.10%)
Jun 09, 2017	19.75	19.76	19.74	19.74	4,897	-0.06(-0.30%)
Jun 08, 2017	19.78	19.80	19.73	19.80	10,377	+0.02(+0.10%)
Jun 07, 2017	19.83	19.83	19.76	19.78	4,820	-0.07(-0.35%)
Jun 06, 2017	19.84	19.85	19.84	19.85	7,153	+0.05(+0.25%)
Jun 05, 2017	19.80	19.80	19.80	19.80	4,427	-0.03(-0.15%)
Jun 02, 2017	19.83	19.83	19.83	19.83	426	+0.07(+0.35%)
Jun 01, 2017	19.82	19.82	19.76	19.76	1,779	-0.06(-0.30%)
May 31, 2017	19.78	19.82	19.78	19.82	568	+0.02(+0.10%)
May 30, 2017	19.80	19.80	19.80	19.80	1,012	+0.04(+0.20%)
May 29, 2017	19.85	19.85	19.76	19.76	811	-0.10(-0.50%)
May 24, 2017		19.86	19.86	19.86	569	+0.04(+0.20%)
May 23, 2017	19.86	19.86	19.82	19.82	4,999	+0.01(+0.05%)
May 19, 2017	19.84	19.84	19.81	19.81	1,298	+0.00(+0.00%)
May 18, 2017	19.81	19.81	19.81	19.81	577	+0.01(+0.05%)
May 17, 2017	19.76	19.82	19.76	19.80	37,380	+0.05(+0.25%)
May 16, 2017	19.78	19.78	19.75	19.75	930	+0.00(+0.00%)
May 12, 2017		19.75	19.75	19.75	2,418	-0.02(-0.10%)
May 11, 2017	19.69	19.77	19.69	19.77	3,446	+0.02(+0.10%)
May 10, 2017	19.70	19.75	19.70	19.75	1,534	+0.06(+0.30%)
May 09, 2017	19.73	19.73	19.69	19.69	2,333	+0.00(+0.00%)
May 08, 2017	19.70	19.70	19.68	19.69	5,328	-0.03(-0.15%)
May 05, 2017	19.70	19.72	19.68	19.72	3,722	+0.02(+0.10%)
May 04, 2017	19.70	19.70	19.70	19.70	373	-0.05(-0.25%)
May 03, 2017	19.77	19.77	19.75	19.75	4,949	+0.04(+0.20%)
May 02, 2017	19.75	19.75	19.71	19.71	19,832	-0.04(-0.20%)

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.