Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	21.28	21.57	21.21	21.34	31,604	+0.16(+0.76%)
Apr 29, 2019	21.15	21.30	21.10	21.18	27,106	+0.10(+0.47%)
Apr 26, 2019	21.11	21.25	21.05	21.08	54,000	+0.21(+1.01%)
Apr 25, 2019	20.78	20.94	20.77	20.87	51,704	+0.01(+0.05%)
Apr 24, 2019	20.98	21.09	20.85	20.86	33,555	-0.22(-1.04%)
Apr 23, 2019	21.00	21.10	20.95	21.08	45,061	+0.29(+1.42%)
Apr 22, 2019	20.75	20.86	20.75	20.79	288,906	+0.18(+0.85%)
Apr 18, 2019	20.74	20.80	20.42	20.61	173,900	-0.73(-3.42%)
Apr 17, 2019	21.31	21.43	21.15	21.34	285,407	-0.53(-2.41%)
Apr 16, 2019	21.85	21.98	21.83	21.87	180,231	+0.13(+0.61%)
Apr 15, 2019	21.33	21.75	21.32	21.73	787,555	+0.43(+1.99%)
Apr 12, 2019	21.22	21.36	21.19	21.31	391,500	+0.26(+1.24%)
Apr 11, 2019	21.05	21.16	20.95	21.05	396,521	+0.09(+0.41%)
Apr 10, 2019	20.64	21.11	20.64	20.96	350,176	+0.34(+1.65%)
Apr 09, 2019	20.70	20.75	20.59	20.62	342,368	-0.07(-0.34%)
Apr 08, 2019	20.68	20.77	20.57	20.70	276,001	+0.21(+1.00%)
Apr 05, 2019	20.53	20.66	20.40	20.49	346,900	-0.08(-0.39%)
Apr 04, 2019	20.61	20.62	20.45	20.57	864,501	-0.36(-1.72%)
Apr 03, 2019	20.69	20.98	20.67	20.93	696,372	+0.15(+0.72%)
Apr 02, 2019	20.86	20.86	20.66	20.78	698,471	-0.33(-1.59%)
Apr 01, 2019	21.16	21.19	20.99	21.11	602,632	+0.29(+1.42%)
Mar 29, 2019	20.71	20.86	20.68	20.82	15,300	+0.24(+1.17%)
Mar 28, 2019	20.66	20.67	20.53	20.58	226,576	-0.38(-1.79%)
Mar 27, 2019	20.77	20.97	20.69	20.95	538,396	-0.17(-0.78%)
Mar 26, 2019	21.24	21.26	21.07	21.12	632,386	-0.03(-0.14%)
Mar 25, 2019	21.14	21.20	21.01	21.15	786,034	+0.04(+0.17%)
Mar 22, 2019	21.19	21.21	21.02	21.11	1,077,100	-0.73(-3.32%)
Mar 21, 2019	21.70	21.89	21.61	21.84	44,566	-0.27(-1.22%)
Mar 20, 2019	21.75	22.16	21.75	22.11	325,584	+0.32(+1.45%)
Mar 19, 2019	21.72	21.79	21.65	21.79	3,182	+0.24(+1.13%)
Mar 18, 2019	21.46	21.57	21.31	21.55	327,504	+0.04(+0.19%)
Mar 15, 2019	21.33	21.51	21.33	21.51	451,700	+0.07(+0.33%)
Mar 14, 2019	21.25	21.44	21.25	21.44	14,224	-0.01(-0.05%)
Mar 13, 2019	21.09	21.45	21.09	21.45	71,536	+0.47(+2.24%)
Mar 12, 2019	20.82	21.04	20.77	20.98	20,957	+0.22(+1.06%)
Mar 11, 2019	20.62	20.81	20.62	20.76	2,611	+0.14(+0.68%)
Mar 08, 2019	20.56	20.84	20.56	20.62	19,600	+0.19(+0.93%)
Mar 07, 2019	20.52	20.62	20.43	20.43	2,387	-0.16(-0.78%)
Mar 06, 2019	20.61	20.64	20.43	20.59	4,289	-0.35(-1.68%)
Mar 05, 2019	20.75	21.00	20.59	20.94	5,834	+0.27(+1.32%)
Mar 04, 2019	20.70	20.73	20.53	20.67	12,538	+0.06(+0.29%)
Mar 01, 2019	20.45	20.61	20.36	20.61	472,800	+0.43(+2.13%)
Feb 28, 2019	20.22	20.37	20.15	20.18	420,427	-0.16(-0.79%)
Feb 27, 2019	20.30	20.34	20.12	20.34	230,001	-0.16(-0.78%)
Feb 26, 2019	20.35	20.50	20.34	20.50	234,242	-0.17(-0.82%)
Feb 25, 2019	20.49	20.72	20.49	20.67	8,747	+0.26(+1.29%)
Feb 22, 2019	20.47	20.63	20.41	20.41	6,200	-0.05(-0.26%)
Feb 21, 2019	20.52	20.52	20.36	20.46	6,848	-0.27(-1.30%)
Feb 20, 2019	20.50	20.73	20.16	20.73	274,579	+0.36(+1.77%)
Feb 19, 2019	20.20	20.37	20.18	20.37	10,073	+0.21(+1.02%)
Feb 15, 2019	19.89	20.16	19.89	20.16	24,900	+0.31(+1.58%)
Feb 14, 2019	19.62	20.01	19.52	19.85	10,362	-0.06(-0.30%)
Feb 13, 2019	19.87	20.06	19.76	19.91	15,243	-0.01(-0.05%)
Feb 12, 2019	19.76	19.93	19.73	19.92	5,609	+0.49(+2.52%)
Feb 11, 2019	19.45	19.49	19.36	19.43	5,902	+0.16(+0.83%)
Feb 08, 2019	19.56	19.56	19.21	19.27	5,000	-0.85(-4.22%)
Feb 07, 2019	19.98	20.12	19.88	20.12	122,499	-0.08(-0.40%)
Feb 06, 2019	19.83	20.20	19.83	20.20	820,411	-0.21(-1.03%)
Feb 05, 2019	19.99	20.41	19.99	20.41	2,188	+0.87(+4.45%)
Feb 04, 2019	19.44	19.58	19.34	19.54	3,897	+0.14(+0.72%)
Feb 01, 2019	19.51	19.69	19.30	19.40	7,600	-0.43(-2.17%)
Jan 31, 2019	19.50	19.87	19.50	19.83	4,818	+0.32(+1.67%)
Jan 30, 2019	19.37	19.54	19.32	19.50	1,695	+0.04(+0.18%)
Jan 29, 2019	19.42	19.56	19.23	19.47	10,772	-0.79(-3.90%)
Jan 28, 2019	20.11	20.26	20.02	20.26	7,333	-0.28(-1.36%)
Jan 25, 2019	20.64	20.64	20.54	20.54	1,300	+0.18(+0.88%)
Jan 24, 2019	20.57	20.57	20.30	20.36	976	-0.14(-0.68%)
Jan 23, 2019	20.32	20.59	20.32	20.50	5,632	+0.45(+2.24%)
Jan 22, 2019	19.96	20.05	19.96	20.05	1,065	-0.14(-0.69%)
Jan 18, 2019	20.09	20.19	19.89	20.19	4,200	+0.25(+1.25%)
Jan 17, 2019	19.75	19.94	19.75	19.94	7,196	+0.29(+1.48%)
Jan 16, 2019	19.62	19.76	19.62	19.65	1,781	-0.06(-0.30%)
Jan 15, 2019	19.64	19.79	19.64	19.71	2,077	-0.21(-1.05%)
Jan 14, 2019	19.79	20.00	19.75	19.92	14,874	+0.14(+0.71%)
Jan 11, 2019	19.93	19.93	19.72	19.78	5,600	-0.19(-0.95%)
Jan 10, 2019	20.09	20.09	19.97	19.97	1,211	-0.04(-0.20%)
Jan 09, 2019	20.03	20.10	20.00	20.01	2,935	-0.06(-0.30%)
Jan 08, 2019	20.20	20.23	20.07	20.07	6,407	-0.65(-3.13%)
Jan 07, 2019	20.63	20.87	20.63	20.72	3,750	-0.24(-1.15%)
Jan 04, 2019	20.52	20.96	20.52	20.96	3,500	+0.68(+3.35%)
Jan 03, 2019	20.70	20.70	20.28	20.28	3,555	-0.51(-2.45%)
Jan 02, 2019	21.05	21.05	20.69	20.79	1,646	+0.01(+0.05%)
Dec 31, 2018	20.74	21.32	20.69	20.78	4,100	+0.04(+0.19%)
Dec 28, 2018	20.79	21.09	20.74	20.74	2,400	+0.36(+1.77%)
Dec 27, 2018	20.43	20.59	20.28	20.38	13,454	-0.30(-1.45%)
Dec 26, 2018	21.00	21.00	20.59	20.68	3,657	+0.03(+0.15%)
Dec 24, 2018	21.29	21.31	20.65	20.65	21,100	-0.31(-1.48%)
Dec 21, 2018	20.75	21.02	20.55	20.96	4,500	+0.14(+0.70%)
Dec 20, 2018	20.96	21.00	20.78	20.82	1,965	-0.07(-0.34%)
Dec 19, 2018	21.28	21.28	20.89	20.89	2,833	-0.11(-0.54%)
Dec 18, 2018	21.10	21.11	20.81	21.00	5,751	+0.05(+0.24%)
Dec 17, 2018	21.02	21.02	20.86	20.95	7,687	-0.27(-1.27%)
Dec 14, 2018	21.28	21.28	21.08	21.22	3,700	-0.56(-2.55%)
Dec 13, 2018	21.82	21.83	21.76	21.78	2,955	+0.10(+0.44%)
Dec 12, 2018	21.92	21.94	21.68	21.68	1,033	+0.07(+0.31%)
Dec 11, 2018	21.63	21.67	21.50	21.61	14,195	+0.05(+0.25%)
Dec 10, 2018	21.82	21.82	21.42	21.56	23,497	-0.23(-1.04%)
Dec 07, 2018	21.90	21.96	21.65	21.79	5,000	+0.16(+0.72%)
Dec 06, 2018	21.48	21.63	21.26	21.63	9,472	-0.04(-0.18%)
Dec 04, 2018	22.00	22.08	21.59	21.67	16,300	-0.31(-1.41%)
Dec 03, 2018	22.14	22.14	21.85	21.98	8,790	+0.23(+1.06%)
Nov 30, 2018	21.97	21.97	21.59	21.75	26,600	-0.35(-1.58%)
Nov 29, 2018	21.77	22.22	21.77	22.10	54,029	+0.40(+1.84%)
Nov 28, 2018	21.20	21.75	21.19	21.70	58,338	+0.68(+3.24%)
Nov 27, 2018	21.08	21.35	20.93	21.02	4,252	+0.10(+0.48%)
Nov 26, 2018	21.03	21.03	20.92	20.92	386	-0.58(-2.70%)
Nov 23, 2018	21.03	21.50	21.03	21.50	500	+0.47(+2.23%)
Nov 21, 2018		21.03	21.03	21.03	0	+0.58(+2.84%)
Nov 20, 2018	20.80	20.97	20.45	20.45	746	-0.67(-3.17%)
Nov 19, 2018	21.88	21.88	21.12	21.12	910	-0.73(-3.34%)
Nov 16, 2018	21.85	21.85	21.85	21.85	200	-0.35(-1.58%)
Nov 15, 2018	21.66	22.20	21.66	22.20	373	+0.08(+0.36%)
Nov 14, 2018	22.20	22.20	22.12	22.12	260	+0.34(+1.56%)
Nov 13, 2018	21.65	21.78	21.65	21.78	358	+0.09(+0.41%)
Nov 12, 2018	21.40	21.70	21.40	21.69	2,162	-0.46(-2.08%)
Nov 09, 2018	22.41	22.43	22.15	22.15	400	-0.14(-0.63%)
Nov 08, 2018	22.34	22.37	21.98	22.29	7,378	+0.13(+0.59%)
Nov 07, 2018	21.99	22.16	21.99	22.16	800	+0.68(+3.17%)
Nov 06, 2018	21.48	21.48	21.48	21.48	160	+0.06(+0.28%)
Nov 05, 2018	21.44	21.47	21.42	21.42	815	+0.53(+2.54%)
Nov 02, 2018	20.99	20.99	20.89	20.89	500	-0.21(-1.00%)
Nov 01, 2018	21.35	21.35	21.10	21.10	615	+0.04(+0.19%)
Oct 31, 2018	21.07	21.10	21.06	21.06	956	+0.37(+1.79%)
Oct 30, 2018	20.43	20.69	20.40	20.69	639	+0.15(+0.73%)
Oct 29, 2018	20.61	20.61	20.54	20.54	735	+0.24(+1.18%)
Oct 26, 2018	19.98	20.30	19.98	20.30	1,000	-0.07(-0.34%)
Oct 25, 2018	20.33	20.37	20.33	20.37	200	+0.42(+2.11%)
Oct 24, 2018	19.95	19.95	19.95	19.95	203	+0.49(+2.52%)
Oct 23, 2018	19.46	19.46	19.46	19.46	114	-0.54(-2.70%)
Oct 22, 2018	20.79	20.79	20.00	20.00	1,375	-0.86(-4.12%)
Oct 19, 2018	20.86	20.86	20.86	20.86	300	+0.32(+1.56%)
Oct 18, 2018	20.48	20.81	20.48	20.54	693	-0.06(-0.29%)
Oct 17, 2018	20.68	20.68	20.56	20.60	1,839	-0.07(-0.34%)
Oct 16, 2018	20.67	20.67	20.67	20.67	600	+0.53(+2.63%)
Oct 15, 2018	20.12	20.14	19.97	20.14	653	+0.37(+1.87%)
Oct 12, 2018	19.80	19.80	19.77	19.77	400	+0.37(+1.91%)
Oct 11, 2018	19.74	19.83	19.40	19.40	2,303	+0.41(+2.16%)
Oct 10, 2018	19.34	19.56	18.94	18.99	800	-1.01(-5.05%)
Oct 09, 2018	20.00	20.21	20.00	20.00	681	+0.40(+2.04%)
Oct 08, 2018	20.20	20.20	19.60	19.60	1,542	-1.30(-6.22%)
Oct 05, 2018	20.61	20.90	20.61	20.90	700	-0.42(-1.95%)
Oct 04, 2018	21.51	21.69	21.15	21.32	846	-0.38(-1.77%)
Oct 02, 2018		21.70	21.70	21.70	0	-0.54(-2.43%)
Oct 01, 2018	22.00	22.26	22.00	22.24	3,254	-0.01(-0.04%)
Sep 28, 2018	22.09	22.26	22.02	22.25	1,200	+0.09(+0.43%)
Sep 27, 2018	22.28	22.47	22.16	22.16	2,364	-0.45(-2.01%)
Sep 26, 2018	22.23	22.61	22.23	22.61	661	+0.14(+0.62%)
Sep 25, 2018	22.24	22.47	22.24	22.47	221	-0.19(-0.84%)
Sep 24, 2018	22.55	22.85	22.54	22.66	2,498	+0.05(+0.22%)
Sep 21, 2018	22.40	22.61	22.40	22.61	200	+0.16(+0.71%)
Sep 20, 2018	22.38	22.45	22.38	22.45	298	+0.33(+1.49%)
Sep 19, 2018	22.05	22.15	21.90	22.12	1,129	-0.16(-0.72%)
Sep 18, 2018	22.20	22.28	22.20	22.28	610	+0.03(+0.13%)
Sep 17, 2018	22.55	22.55	22.25	22.25	403	-0.27(-1.20%)
Sep 14, 2018	22.50	22.54	22.46	22.52	3,000	-0.07(-0.31%)
Sep 13, 2018	22.85	22.85	22.30	22.59	1,562	-0.26(-1.14%)
Sep 12, 2018	22.86	22.86	22.68	22.85	1,231	+0.40(+1.78%)
Sep 11, 2018	22.58	22.62	22.31	22.45	2,272	-0.18(-0.80%)
Sep 10, 2018	22.44	22.71	22.44	22.63	741	+0.37(+1.65%)
Sep 07, 2018	22.31	22.31	22.26	22.26	800	-0.07(-0.33%)
Sep 06, 2018	22.10	22.34	22.10	22.34	851	-0.06(-0.29%)
Sep 05, 2018	22.57	22.57	22.10	22.40	4,067	-0.49(-2.14%)
Sep 04, 2018	22.75	22.89	22.61	22.89	2,502	-0.35(-1.51%)
Aug 31, 2018		23.24	23.24	23.24	0	+0.00(+0.00%)
Aug 30, 2018	23.08	23.24	23.08	23.24	947	-0.13(-0.56%)
Aug 29, 2018	23.31	23.37	23.27	23.37	1,042	+0.11(+0.47%)
Aug 28, 2018	23.18	23.27	23.06	23.26	939	+0.47(+2.06%)
Aug 27, 2018	22.79	22.79	22.79	22.79	271	+0.92(+4.21%)
Aug 24, 2018	22.08	22.08	21.87	21.87	1,000	-0.13(-0.59%)
Aug 23, 2018	22.15	22.15	22.00	22.00	1,924	-0.11(-0.52%)
Aug 22, 2018	22.11	22.11	22.11	22.11	1,081	+0.21(+0.98%)
Aug 21, 2018	21.90	21.90	21.90	21.90	622	+0.10(+0.46%)
Aug 20, 2018	21.92	21.92	21.70	21.80	5,532	-0.06(-0.27%)
Aug 17, 2018	21.60	21.86	21.60	21.86	800	+0.30(+1.39%)
Aug 16, 2018	21.73	21.73	21.56	21.56	1,631	-0.10(-0.46%)
Aug 15, 2018	21.61	21.75	21.61	21.66	990	-0.13(-0.58%)
Aug 14, 2018	21.79	21.79	21.79	21.79	1,100	+0.03(+0.12%)
Aug 13, 2018	21.65	21.76	21.65	21.76	642	+0.20(+0.93%)
Aug 10, 2018	21.79	21.87	21.56	21.56	162,400	-0.49(-2.22%)
Aug 09, 2018	22.05	22.05	22.05	22.05	21,372	+0.10(+0.47%)
Aug 08, 2018	21.95	21.95	21.95	21.95	1,100	-0.44(-1.98%)
Aug 03, 2018		22.39	22.39	22.39	0	+0.00(+0.00%)
Aug 02, 2018	22.28	22.39	22.28	22.39	300	-0.06(-0.27%)
Aug 01, 2018	22.45	22.45	22.45	22.45	100	+0.00(+0.00%)
Jul 30, 2018					0	+0.00(+0.00%)
Jul 27, 2018	22.98	22.98	22.98	22.98	100	-0.16(-0.69%)
Jul 26, 2018	23.14	23.14	23.14	23.14	200	+1.04(+4.71%)
Jul 20, 2018		22.10	22.10	22.10	0	+0.20(+0.91%)
Jul 19, 2018	21.90	21.90	21.90	21.90	191	-0.41(-1.84%)
Jul 18, 2018	22.31	22.31	22.31	22.31	350	+0.04(+0.18%)
Jul 13, 2018		22.27	22.27	22.27	8	-0.55(-2.41%)
Jul 12, 2018	22.83	22.83	22.82	22.82	357	+0.42(+1.88%)
Jul 10, 2018		22.40	22.40	22.40	40	+0.58(+2.66%)
Jul 06, 2018		21.82	21.82	21.82	0	+1.13(+5.45%)
Jul 02, 2018		20.69	20.69	20.69	0	-0.06(-0.28%)
Jun 27, 2018		20.75	20.75	20.75	20	+0.11(+0.53%)
Jun 25, 2018		20.64	20.64	20.64	9	-0.92(-4.27%)
Jun 21, 2018		21.56	21.56	21.56	0	+0.64(+3.06%)
Jun 18, 2018		20.92	20.92	20.92	0	+1.16(+5.89%)
Jun 01, 2018		19.76	19.76	19.76	50	+0.01(+0.03%)
May 25, 2018		19.75	19.75	19.75	0	-0.05(-0.25%)
May 24, 2018	20.00	20.00	19.80	19.80	4,900	-0.17(-0.85%)
May 17, 2018		19.97	19.97	19.97	0	-0.28(-1.38%)
May 16, 2018	20.50	20.50	20.04	20.25	22,290	-0.25(-1.22%)

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.