Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.82	18.82	18.81	18.81	1,050	-0.03(-0.16%)
May 30, 2019	18.84	18.84	18.84	18.84	900	-0.03(-0.16%)
May 29, 2019	18.80	18.87	18.80	18.87	2,342	+0.03(+0.16%)
May 28, 2019	18.86	18.87	18.84	18.84	5,203	-0.03(-0.16%)
May 27, 2019	18.87	18.87	18.79	18.87	12,309	+0.00(+0.00%)
May 24, 2019	18.86	18.87	18.86	18.87	500	-0.05(-0.26%)
May 23, 2019	18.90	18.92	18.90	18.92	800	+0.03(+0.16%)
May 22, 2019	18.89	18.93	18.88	18.89	6,400	-0.03(-0.16%)
May 21, 2019	18.91	18.93	18.89	18.92	7,000	-0.03(-0.16%)
May 17, 2019		18.95	18.95	18.95	0	+0.03(+0.16%)
May 16, 2019	18.87	18.93	18.87	18.92	4,400	-0.01(-0.05%)
May 15, 2019	18.92	18.93	18.92	18.93	400	+0.07(+0.37%)
May 14, 2019	18.89	18.90	18.86	18.86	600	+0.00(+0.00%)
May 13, 2019	18.88	18.89	18.84	18.86	6,611	-0.03(-0.16%)
May 10, 2019	18.90	18.92	18.89	18.89	1,200	+0.00(+0.00%)
May 09, 2019	18.94	18.94	18.88	18.89	2,000	-0.02(-0.11%)
May 08, 2019	18.92	18.94	18.91	18.91	1,319	-0.04(-0.21%)
May 07, 2019	18.91	18.95	18.91	18.95	4,600	+0.00(+0.00%)
May 06, 2019	18.94	18.95	18.92	18.95	2,383	+0.03(+0.16%)
May 03, 2019	18.92	18.92	18.92	18.92	100	-0.03(-0.16%)
May 02, 2019	18.98	18.98	18.93	18.95	5,559	-0.03(-0.16%)
May 01, 2019	18.98	18.98	18.95	18.98	5,935	+0.05(+0.26%)
Apr 30, 2019	18.98	18.98	18.93	18.93	2,101	+0.01(+0.05%)
Apr 29, 2019	18.93	18.97	18.92	18.92	7,872	-0.01(-0.05%)
Apr 26, 2019	18.97	18.97	18.93	18.93	800	+0.02(+0.11%)
Apr 25, 2019	18.98	18.98	18.91	18.91	7,590	-0.04(-0.21%)
Apr 24, 2019	18.99	18.99	18.92	18.95	5,154	+0.04(+0.21%)
Apr 23, 2019	18.91	18.91	18.91	18.91	271	-0.05(-0.26%)
Apr 22, 2019	18.96	18.97	18.96	18.96	2,400	-0.01(-0.05%)
Apr 18, 2019		18.97	18.97	18.97	0	+0.02(+0.11%)
Apr 17, 2019	18.95	18.95	18.95	18.95	2,710	+0.02(+0.11%)
Apr 16, 2019	18.95	18.97	18.93	18.93	2,100	-0.03(-0.16%)
Apr 15, 2019	18.96	18.99	18.96	18.96	1,500	-0.02(-0.11%)
Apr 12, 2019	18.94	18.98	18.94	18.98	9,294	+0.04(+0.21%)
Apr 11, 2019	18.98	18.98	18.94	18.94	2,964	-0.01(-0.05%)
Apr 10, 2019	18.93	18.95	18.92	18.95	1,797	+0.00(+0.00%)
Apr 09, 2019	18.94	18.95	18.91	18.95	3,810	+0.01(+0.05%)
Apr 08, 2019	18.95	18.95	18.91	18.94	1,100	-0.01(-0.05%)
Apr 05, 2019	18.87	18.95	18.87	18.95	6,043	+0.01(+0.05%)
Apr 04, 2019	18.90	18.94	18.90	18.94	3,252	+0.01(+0.05%)
Apr 03, 2019	18.95	18.95	18.89	18.93	9,708	+0.03(+0.16%)
Apr 02, 2019	18.86	18.94	18.86	18.90	7,184	+0.03(+0.16%)
Apr 01, 2019	18.91	18.92	18.87	18.87	7,700	-0.02(-0.11%)
Mar 29, 2019	18.89	18.92	18.88	18.89	1,250	-0.04(-0.21%)
Mar 28, 2019	18.87	18.93	18.87	18.93	6,486	+0.05(+0.26%)
Mar 27, 2019	18.87	18.88	18.87	18.88	1,811	+0.03(+0.16%)
Mar 26, 2019	18.89	18.89	18.85	18.85	3,687	-0.02(-0.11%)
Mar 25, 2019	18.83	18.87	18.83	18.87	3,788	-0.02(-0.11%)
Mar 22, 2019	18.89	18.89	18.89	18.89	203	-0.04(-0.21%)
Mar 21, 2019	18.90	18.93	18.90	18.93	7,476	+0.03(+0.16%)
Mar 20, 2019	18.87	18.94	18.86	18.90	19,130	+0.03(+0.16%)
Mar 19, 2019	18.89	18.89	18.86	18.87	85,643	+0.01(+0.05%)
Mar 18, 2019	18.89	18.89	18.86	18.86	1,800	+0.00(+0.00%)
Mar 15, 2019	18.85	18.86	18.85	18.86	17,100	+0.00(+0.00%)
Mar 14, 2019	18.86	18.86	18.83	18.86	21,001	+0.00(+0.00%)
Mar 13, 2019	18.83	18.87	18.83	18.86	2,842	+0.02(+0.11%)
Mar 12, 2019	18.83	18.86	18.81	18.84	10,894	+0.01(+0.05%)
Mar 11, 2019	18.83	18.83	18.83	18.83	426	+0.06(+0.32%)
Mar 08, 2019	18.77	18.77	18.76	18.77	15,470	-0.03(-0.16%)
Mar 07, 2019	18.85	18.85	18.79	18.80	3,601	+0.00(+0.00%)
Mar 06, 2019	18.84	18.84	18.80	18.80	6,380	+0.00(+0.00%)
Mar 05, 2019	18.80	18.80	18.80	18.80	3,152	-0.01(-0.05%)
Mar 04, 2019	18.86	18.86	18.81	18.81	1,169	+0.00(+0.00%)
Mar 01, 2019	18.80	18.84	18.80	18.81	3,550	+0.01(+0.05%)
Feb 28, 2019	18.80	18.82	18.77	18.80	12,785	+0.00(+0.00%)
Feb 27, 2019	18.79	18.81	18.78	18.80	19,100	+0.01(+0.05%)
Feb 26, 2019	18.82	18.82	18.79	18.79	4,198	-0.01(-0.05%)
Feb 25, 2019	18.77	18.82	18.77	18.80	4,055	+0.02(+0.11%)
Feb 22, 2019	18.80	18.80	18.78	18.78	8,590	-0.04(-0.21%)
Feb 21, 2019	18.86	18.86	18.82	18.82	2,811	-0.03(-0.16%)
Feb 20, 2019	18.80	18.85	18.80	18.85	1,900	+0.01(+0.05%)
Feb 19, 2019	18.81	18.84	18.80	18.84	10,155	+0.03(+0.16%)
Feb 15, 2019		18.81	18.81	18.81	0	+0.05(+0.27%)
Feb 14, 2019	18.78	18.78	18.76	18.76	1,630	-0.04(-0.21%)
Feb 13, 2019	18.78	18.81	18.77	18.80	10,741	+0.01(+0.05%)
Feb 12, 2019	18.71	18.79	18.71	18.79	4,047	+0.05(+0.27%)
Feb 11, 2019	18.74	18.74	18.74	18.74	2,357	+0.01(+0.05%)
Feb 08, 2019	18.73	18.73	18.73	18.73	3,400	-0.02(-0.11%)
Feb 07, 2019	18.75	18.75	18.75	18.75	1,657	+0.01(+0.05%)
Feb 06, 2019	18.74	18.78	18.74	18.74	9,700	-0.04(-0.21%)
Feb 05, 2019	18.79	18.79	18.74	18.78	3,300	+0.06(+0.32%)
Feb 04, 2019	18.69	18.72	18.69	18.72	5,504	+0.02(+0.11%)
Feb 01, 2019	18.73	18.73	18.70	18.70	4,753	-0.02(-0.11%)
Jan 31, 2019	18.75	18.75	18.71	18.72	7,190	+0.07(+0.38%)
Jan 30, 2019	18.61	18.65	18.61	18.65	2,234	+0.04(+0.21%)
Jan 29, 2019	18.63	18.64	18.61	18.61	4,650	-0.01(-0.05%)
Jan 28, 2019	18.58	18.65	18.58	18.62	326,482	-0.04(-0.21%)
Jan 25, 2019	18.68	18.68	18.60	18.66	1,597	+0.02(+0.11%)
Jan 24, 2019		18.64	18.64	18.64	158	+0.00(+0.00%)
Jan 23, 2019	18.69	18.69	18.64	18.64	780	+0.00(+0.00%)
Jan 22, 2019	18.63	18.64	18.63	18.64	953	+0.00(+0.00%)
Jan 21, 2019	18.60	18.64	18.60	18.64	1,553	-0.02(-0.11%)
Jan 18, 2019	18.66	18.66	18.66	18.66	1,014	+0.06(+0.32%)
Jan 17, 2019	18.65	18.65	18.60	18.60	6,535	-0.02(-0.11%)
Jan 16, 2019	18.61	18.62	18.60	18.62	3,958	+0.00(+0.00%)
Jan 15, 2019	18.63	18.63	18.58	18.62	1,350	+0.03(+0.16%)
Jan 14, 2019	18.59	18.59	18.59	18.59	1,115	+0.02(+0.11%)
Jan 11, 2019	18.66	18.66	18.57	18.57	1,111	+0.00(+0.00%)
Jan 10, 2019	18.56	18.61	18.56	18.57	6,245	+0.00(+0.00%)
Jan 09, 2019	18.60	18.61	18.57	18.57	3,160	-0.02(-0.11%)
Jan 08, 2019	18.60	18.60	18.58	18.59	1,305	+0.05(+0.27%)
Jan 07, 2019	18.50	18.57	18.50	18.54	3,697	+0.17(+0.93%)
Jan 04, 2019		18.37	18.37	18.37	65	+0.00(+0.00%)
Jan 03, 2019	18.37	18.37	18.37	18.37	393	+0.32(+1.77%)
Jan 02, 2019	18.22	18.22	18.05	18.05	310	-0.34(-1.85%)
Dec 31, 2018		18.39	18.39	18.39	0	+0.00(+0.00%)
Dec 28, 2018	18.37	18.42	18.37	18.39	25,869	+0.02(+0.11%)
Dec 27, 2018	18.35	18.49	18.35	18.37	7,923	+0.06(+0.33%)
Dec 24, 2018		18.31	18.31	18.31	0	-0.10(-0.54%)
Dec 21, 2018	18.38	18.43	18.37	18.41	3,513	-0.07(-0.38%)
Dec 20, 2018	18.48	18.48	18.48	18.48	719	+0.00(+0.00%)
Dec 19, 2018	18.50	18.53	18.48	18.48	1,951	-0.05(-0.27%)
Dec 18, 2018	18.52	18.55	18.50	18.53	28,339	-0.04(-0.22%)
Dec 17, 2018	18.50	18.57	18.50	18.57	2,375	+0.03(+0.16%)
Dec 14, 2018	18.54	18.58	18.52	18.54	4,100	-0.02(-0.11%)
Dec 13, 2018	18.53	18.56	18.50	18.56	22,900	+0.00(+0.00%)
Dec 12, 2018	18.52	18.57	18.52	18.56	8,926	+0.04(+0.22%)
Dec 11, 2018	18.49	18.52	18.49	18.52	1,025	+0.04(+0.22%)
Dec 10, 2018	18.48	18.54	18.48	18.48	11,253	-0.06(-0.32%)
Dec 07, 2018	18.54	18.54	18.54	18.54	513	+0.02(+0.11%)
Dec 06, 2018	18.51	18.52	18.50	18.52	6,445	+0.01(+0.05%)
Dec 05, 2018	18.51	18.51	18.51	18.51	1,225	+0.00(+0.00%)
Dec 04, 2018	18.51	18.55	18.50	18.51	7,763	-0.06(-0.32%)
Dec 03, 2018	18.51	18.57	18.50	18.57	12,200	+0.09(+0.49%)
Nov 30, 2018	18.55	18.55	18.48	18.48	3,379	+0.00(+0.00%)
Nov 29, 2018	18.49	18.51	18.48	18.48	397,625	+0.00(+0.00%)
Nov 28, 2018	18.40	18.48	18.40	18.48	4,898	+0.01(+0.05%)
Nov 27, 2018	18.43	18.48	18.43	18.47	1,045	-0.03(-0.16%)
Nov 26, 2018	18.50	18.51	18.50	18.50	555	-0.02(-0.11%)
Nov 22, 2018		18.52	18.52	18.52	0	-0.03(-0.16%)
Nov 21, 2018	18.43	18.55	18.43	18.55	11,503	+0.02(+0.11%)
Nov 20, 2018	18.50	18.53	18.50	18.53	1,350	+0.00(+0.00%)
Nov 19, 2018	18.60	18.60	18.50	18.53	2,408	-0.03(-0.16%)
Nov 16, 2018	18.55	18.58	18.54	18.56	5,249	+0.02(+0.11%)
Nov 15, 2018	18.54	18.54	18.54	18.54	100	-0.05(-0.27%)
Nov 14, 2018	18.59	18.59	18.54	18.59	10,118	+0.00(+0.00%)
Nov 13, 2018	18.59	18.59	18.59	18.59	100	-0.03(-0.16%)
Nov 12, 2018		18.62	18.62	18.62	155	+0.00(+0.00%)
Nov 09, 2018		18.62	18.62	18.62	35	+0.00(+0.00%)
Nov 08, 2018	18.70	18.70	18.62	18.62	1,905	+0.00(+0.00%)
Nov 07, 2018	18.64	18.64	18.62	18.62	11,745	+0.03(+0.16%)
Nov 06, 2018	18.56	18.60	18.56	18.59	5,058	+0.00(+0.00%)
Nov 05, 2018	18.59	18.64	18.59	18.59	2,750	+0.01(+0.05%)
Nov 02, 2018	18.61	18.61	18.58	18.58	4,163	-0.02(-0.11%)
Nov 01, 2018	18.52	18.60	18.52	18.60	3,715	+0.02(+0.11%)
Oct 31, 2018	18.56	18.61	18.56	18.58	4,552	-0.02(-0.11%)
Oct 30, 2018	18.62	18.64	18.60	18.60	1,073	-0.02(-0.11%)
Oct 29, 2018	18.65	18.65	18.59	18.62	603	+0.02(+0.11%)
Oct 25, 2018		18.60	18.60	18.60	0	-0.05(-0.27%)
Oct 24, 2018	18.68	18.70	18.65	18.65	5,375	-0.02(-0.11%)
Oct 23, 2018	18.71	18.71	18.67	18.67	1,315	-0.03(-0.16%)
Oct 22, 2018	18.70	18.70	18.70	18.70	1,300	+0.00(+0.00%)
Oct 19, 2018	18.70	18.75	18.70	18.70	113,978	+0.00(+0.00%)
Oct 18, 2018	18.70	18.70	18.69	18.70	9,698	-0.04(-0.21%)
Oct 17, 2018	18.76	18.76	18.74	18.74	600	-0.03(-0.16%)
Oct 16, 2018	18.74	18.77	18.74	18.77	4,747	+0.06(+0.32%)
Oct 15, 2018	18.73	18.73	18.71	18.71	1,500	-0.01(-0.05%)
Oct 12, 2018	18.74	18.75	18.71	18.72	10,400	+0.03(+0.16%)
Oct 11, 2018	18.68	18.70	18.68	18.69	3,970	-0.01(-0.05%)
Oct 10, 2018	18.70	18.70	18.66	18.70	2,150	-0.04(-0.21%)
Oct 09, 2018	18.70	18.74	18.70	18.74	750	-0.01(-0.05%)
Oct 05, 2018		18.75	18.75	18.75	0	-0.01(-0.05%)
Oct 04, 2018	18.79	18.79	18.75	18.76	6,300	-0.07(-0.37%)
Oct 03, 2018	18.83	18.83	18.83	18.83	125	+0.03(+0.16%)
Oct 02, 2018		18.80	18.80	18.80	10	+0.00(+0.00%)
Oct 01, 2018	18.81	18.81	18.80	18.80	600	-0.04(-0.21%)
Sep 28, 2018	18.87	18.87	18.84	18.84	650	+0.04(+0.21%)
Sep 27, 2018	18.82	18.83	18.80	18.80	3,250	+0.02(+0.11%)
Sep 26, 2018	18.77	18.78	18.77	18.78	200	+0.01(+0.05%)
Sep 25, 2018	18.77	18.77	18.77	18.77	950	+0.00(+0.00%)
Sep 24, 2018	18.81	18.81	18.77	18.77	2,900	-0.02(-0.11%)
Sep 21, 2018	18.78	18.79	18.78	18.79	980	-0.01(-0.05%)
Sep 20, 2018	18.80	18.80	18.78	18.80	9,100	+0.01(+0.05%)
Sep 19, 2018	18.79	18.79	18.79	18.79	200	-0.06(-0.32%)
Sep 18, 2018	18.82	18.87	18.82	18.85	2,933	+0.00(+0.00%)
Sep 17, 2018	18.88	18.88	18.83	18.85	1,490	-0.01(-0.05%)
Sep 14, 2018	18.84	18.88	18.84	18.86	3,893	+0.03(+0.16%)
Sep 13, 2018	18.83	18.83	18.83	18.83	1,065	+0.03(+0.16%)
Sep 12, 2018	18.84	18.84	18.80	18.80	2,400	-0.03(-0.16%)
Sep 11, 2018	18.83	18.84	18.80	18.83	14,158	+0.01(+0.05%)
Sep 10, 2018	18.80	18.84	18.80	18.82	900	+0.01(+0.05%)
Sep 07, 2018	18.85	18.85	18.81	18.81	20,025	-0.05(-0.27%)
Sep 06, 2018	18.86	18.86	18.83	18.86	2,800	+0.03(+0.16%)
Sep 05, 2018	18.83	18.85	18.83	18.83	2,393	+0.00(+0.00%)
Sep 04, 2018	18.85	18.86	18.83	18.83	3,200	-0.02(-0.11%)
Aug 31, 2018		18.85	18.85	18.85	0	-0.01(-0.05%)
Aug 30, 2018	18.85	18.86	18.85	18.86	2,100	+0.00(+0.00%)
Aug 29, 2018	18.80	18.86	18.80	18.86	650	+0.01(+0.05%)
Aug 28, 2018	18.85	18.85	18.84	18.85	1,250	-0.01(-0.05%)
Aug 27, 2018	18.85	18.86	18.85	18.86	400	-0.01(-0.05%)
Aug 24, 2018	18.87	18.87	18.86	18.87	2,350	-0.03(-0.16%)
Aug 23, 2018	18.92	18.92	18.89	18.90	5,200	+0.00(+0.00%)
Aug 22, 2018	18.86	18.90	18.86	18.90	2,900	+0.02(+0.11%)
Aug 21, 2018	18.87	18.88	18.87	18.88	12,650	-0.05(-0.26%)
Aug 20, 2018	18.93	18.93	18.93	18.93	3,215	+0.06(+0.32%)
Aug 17, 2018	18.82	18.87	18.82	18.87	1,600	+0.04(+0.21%)
Aug 16, 2018	18.83	18.83	18.83	18.83	100	-0.04(-0.21%)
Aug 15, 2018	18.87	18.87	18.87	18.87	3,706	+0.01(+0.05%)
Aug 14, 2018	18.86	18.86	18.86	18.86	15,438	+0.00(+0.00%)
Aug 13, 2018	18.88	18.88	18.85	18.86	2,260	-0.02(-0.11%)
Aug 10, 2018	18.87	18.88	18.87	18.88	1,850	+0.05(+0.27%)
Aug 08, 2018		18.83	18.83	18.83	0	+0.01(+0.05%)
Aug 07, 2018	18.82	18.82	18.82	18.82	130	-0.04(-0.21%)
Aug 03, 2018		18.86	18.86	18.86	0	+0.02(+0.11%)
Aug 02, 2018	18.84	18.84	18.84	18.84	5,310	+0.00(+0.00%)
Aug 01, 2018					65	+0.00(+0.00%)
Jul 31, 2018	18.86	18.86	18.84	18.84	2,360	+0.03(+0.16%)
Jul 30, 2018	18.81	18.81	18.81	18.81	300	-0.04(-0.21%)
Jul 27, 2018	18.84	18.85	18.84	18.85	2,100	+0.01(+0.05%)
Jul 26, 2018	18.84	18.84	18.83	18.84	5,503	+0.01(+0.05%)
Jul 25, 2018	18.83	18.83	18.83	18.83	6,073	-0.05(-0.26%)
Jul 24, 2018	18.83	18.88	18.83	18.88	21,302	+0.02(+0.11%)
Jul 23, 2018	18.90	18.90	18.86	18.86	16,003	-0.02(-0.11%)
Jul 20, 2018	18.87	18.89	18.87	18.88	5,500	-0.01(-0.05%)
Jul 19, 2018	18.92	18.92	18.89	18.89	4,675	+0.02(+0.11%)
Jul 18, 2018	18.86	18.87	18.86	18.87	1,897	-0.03(-0.16%)
Jul 17, 2018	18.90	18.90	18.90	18.90	2,169	+0.02(+0.11%)
Jul 16, 2018	18.90	18.90	18.88	18.88	491	+0.02(+0.11%)
Jul 13, 2018	18.87	18.87	18.86	18.86	878	-0.02(-0.11%)
Jul 11, 2018		18.88	18.88	18.88	44	+0.03(+0.16%)
Jul 10, 2018	18.88	18.88	18.85	18.85	2,500	-0.02(-0.11%)
Jul 09, 2018	18.87	18.87	18.87	18.87	1,575	+0.00(+0.00%)
Jul 06, 2018	18.85	18.87	18.85	18.87	200	+0.01(+0.05%)
Jul 05, 2018	18.85	18.86	18.84	18.86	1,303	+0.04(+0.21%)
Jul 04, 2018	18.86	18.86	18.82	18.82	673	-0.04(-0.21%)
Jul 03, 2018	18.86	18.86	18.86	18.86	758	+0.00(+0.00%)
Jun 29, 2018		18.86	18.86	18.86	0	-0.01(-0.05%)
Jun 27, 2018		18.87	18.87	18.87	0	+0.01(+0.05%)
Jun 26, 2018	18.88	18.88	18.86	18.86	897	-0.05(-0.26%)
Jun 25, 2018	18.86	18.91	18.86	18.91	5,396	-0.06(-0.32%)
Jun 22, 2018	18.92	18.97	18.92	18.97	3,300	+0.02(+0.11%)
Jun 21, 2018	18.95	18.95	18.90	18.95	9,975	+0.01(+0.05%)
Jun 20, 2018	18.95	18.95	18.93	18.94	1,000	+0.01(+0.05%)
Jun 19, 2018	18.88	18.93	18.88	18.93	3,207	+0.02(+0.11%)
Jun 18, 2018	18.95	18.95	18.88	18.91	6,650	+0.02(+0.11%)
Jun 15, 2018	18.89	18.89	18.89	18.89	16,676	+0.02(+0.11%)
Jun 14, 2018	18.87	18.87	18.87	18.87	1,100	-0.02(-0.11%)
Jun 13, 2018	18.85	18.90	18.85	18.89	480	+0.00(+0.00%)
Jun 12, 2018	18.86	18.89	18.86	18.89	6,765	+0.04(+0.21%)
Jun 08, 2018		18.85	18.85	18.85	107	+0.00(+0.00%)
Jun 07, 2018	18.91	18.91	18.85	18.85	25,300	-0.04(-0.21%)
Jun 06, 2018	18.90	18.90	18.89	18.89	2,293	-0.01(-0.05%)
Jun 05, 2018	18.86	18.92	18.86	18.90	3,732	-0.01(-0.05%)
Jun 04, 2018	18.88	18.91	18.87	18.91	3,543	+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.