Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.05	18.05	18.02	18.02	100	+0.07(+0.39%)
May 30, 2019	17.93	17.95	17.93	17.95	100	+0.12(+0.67%)
May 29, 2019	17.82	17.82	17.82	17.82	36	+0.11(+0.62%)
May 28, 2019	17.71	17.71	17.71	17.71	2	-0.28(-1.56%)
May 24, 2019	18.00	18.00	18.00	18.00	0	-0.04(-0.25%)
May 23, 2019	18.03	18.04	18.03	18.04	100	+0.18(+1.04%)
May 22, 2019	17.86	17.86	17.86	17.86	48	+0.01(+0.05%)
May 21, 2019	17.77	17.85	17.77	17.85	1,890	-0.04(-0.22%)
May 20, 2019	17.89	17.89	17.89	17.89	0	+0.08(+0.43%)
May 17, 2019	17.81	17.81	17.81	17.81	100	-0.20(-1.09%)
May 16, 2019	18.00	18.00	18.00	18.00	1	-0.28(-1.53%)
May 15, 2019	18.29	18.29	18.29	18.29	0	+0.00(+0.02%)
May 14, 2019	18.28	18.28	18.28	18.28	0	-0.01(-0.04%)
May 13, 2019	18.42	18.42	18.27	18.29	2,100	-0.18(-0.95%)
May 10, 2019	18.46	18.46	18.46	18.46	100	+0.01(+0.05%)
May 09, 2019	18.38	18.45	18.37	18.45	205	-0.09(-0.49%)
May 08, 2019	18.55	18.55	18.55	18.55	0	-0.05(-0.30%)
May 07, 2019	18.60	18.60	18.60	18.60	113	-0.04(-0.24%)
May 06, 2019	18.64	18.64	18.64	18.64	0	+0.02(+0.13%)
May 03, 2019	18.46	18.62	18.46	18.62	1,700	+0.39(+2.17%)
May 02, 2019	18.23	18.25	18.21	18.23	1,000	-0.10(-0.55%)
May 01, 2019	18.33	18.33	18.29	18.32	300	-0.33(-1.77%)
Apr 30, 2019	18.62	18.66	18.62	18.66	130	+0.03(+0.16%)
Apr 29, 2019	18.62	18.62	18.62	18.62	0	-0.18(-0.93%)
Apr 26, 2019	18.80	18.80	18.80	18.80	0	+0.15(+0.80%)
Apr 25, 2019	18.65	18.65	18.65	18.65	0	-0.04(-0.19%)
Apr 24, 2019	18.68	18.68	18.68	18.68	1	+0.15(+0.84%)
Apr 23, 2019	18.44	18.53	18.42	18.53	200	-0.24(-1.28%)
Apr 22, 2019	18.77	18.77	18.77	18.77	0	+0.04(+0.21%)
Apr 18, 2019	18.73	18.73	18.73	18.73	100	+0.03(+0.13%)
Apr 17, 2019	18.70	18.70	18.70	18.70	0	-0.05(-0.24%)
Apr 16, 2019	18.69	18.75	18.69	18.75	100	+0.02(+0.11%)
Apr 15, 2019	18.73	18.73	18.73	18.73	102	-0.02(-0.08%)
Apr 12, 2019	18.75	18.75	18.75	18.75	0	+0.08(+0.43%)
Apr 11, 2019	18.66	18.66	18.66	18.66	0	-0.39(-2.05%)
Apr 10, 2019	19.01	19.05	19.01	19.05	100	-0.01(-0.05%)
Apr 09, 2019	19.07	19.07	19.07	19.07	0	+0.00(+0.00%)
Apr 08, 2019	19.06	19.07	19.06	19.07	100	+0.16(+0.85%)
Apr 05, 2019	18.91	18.91	18.91	18.91	0	-0.06(-0.34%)
Apr 04, 2019	18.97	18.97	18.97	18.97	0	+0.05(+0.29%)
Apr 03, 2019	18.91	18.91	18.91	18.91	0	+0.04(+0.19%)
Apr 02, 2019	18.88	18.88	18.88	18.88	3	-0.03(-0.13%)
Apr 01, 2019	18.91	18.91	18.91	18.91	0	+0.03(+0.16%)
Mar 29, 2019	18.88	18.88	18.88	18.88	100	+0.18(+0.94%)
Mar 28, 2019	18.70	18.70	18.70	18.70	1	-0.43(-2.22%)
Mar 27, 2019	19.12	19.12	19.12	19.12	0	-0.17(-0.88%)
Mar 26, 2019	19.30	19.30	19.30	19.30	0	-0.16(-0.85%)
Mar 25, 2019	19.46	19.46	19.46	19.46	0	+0.20(+1.06%)
Mar 22, 2019	19.26	19.26	19.26	19.26	0	-0.02(-0.10%)
Mar 21, 2019	19.27	19.27	19.27	19.27	0	-0.14(-0.70%)
Mar 20, 2019	19.35	19.41	19.35	19.41	800	+0.21(+1.09%)
Mar 19, 2019	19.20	19.20	19.20	19.20	0	+0.05(+0.29%)
Mar 18, 2019	19.14	19.14	19.14	19.14	0	+0.03(+0.16%)
Mar 15, 2019	19.11	19.11	19.11	19.11	100	+0.17(+0.92%)
Mar 14, 2019	19.07	19.07	18.94	18.94	200	-0.38(-1.99%)
Mar 13, 2019	19.23	19.32	19.23	19.32	508	+0.07(+0.39%)
Mar 12, 2019	19.25	19.25	19.25	19.25	1	+0.16(+0.86%)
Mar 11, 2019	19.09	19.09	19.09	19.09	0	-0.09(-0.50%)
Mar 08, 2019	19.18	19.18	19.18	19.18	0	+0.37(+1.98%)
Mar 07, 2019	18.81	18.81	18.81	18.81	0	-0.00(-0.02%)
Mar 06, 2019	18.81	18.81	18.81	18.81	1	-0.06(-0.32%)
Mar 05, 2019	18.87	18.87	18.87	18.87	0	+0.16(+0.83%)
Mar 04, 2019	18.72	18.72	18.72	18.72	31	-0.32(-1.70%)
Mar 01, 2019	19.04	19.04	19.04	19.04	0	-0.58(-2.94%)
Feb 28, 2019	19.62	19.62	19.62	19.62	5	-0.15(-0.74%)
Feb 27, 2019	19.76	19.76	19.76	19.76	0	-0.16(-0.79%)
Feb 26, 2019	19.92	19.92	19.92	19.92	0	-0.07(-0.35%)
Feb 25, 2019	19.99	19.99	19.99	19.99	0	-0.01(-0.05%)
Feb 22, 2019	20.00	20.00	20.00	20.00	0	+0.05(+0.23%)
Feb 21, 2019	19.95	19.95	19.95	19.95	0	-0.44(-2.18%)
Feb 20, 2019	20.40	20.40	20.40	20.40	0	+0.31(+1.54%)
Feb 19, 2019	20.09	20.09	20.09	20.09	0	+0.34(+1.74%)
Feb 15, 2019	19.75	19.75	19.75	19.75	100	+0.20(+1.01%)
Feb 14, 2019	19.55	19.55	19.55	19.55	0	-0.14(-0.71%)
Feb 13, 2019	19.69	19.69	19.69	19.69	0	-0.02(-0.08%)
Feb 12, 2019	19.53	19.70	19.53	19.70	202	-0.04(-0.22%)
Feb 11, 2019	19.75	19.75	19.75	19.75	1	-0.09(-0.47%)
Feb 08, 2019	19.84	19.84	19.84	19.84	0	+0.13(+0.64%)
Feb 07, 2019	19.71	19.71	19.71	19.71	0	-0.07(-0.36%)
Feb 06, 2019	19.78	19.78	19.78	19.78	1	-0.13(-0.65%)
Feb 05, 2019	19.91	19.91	19.91	19.91	50	+0.02(+0.08%)
Feb 04, 2019	19.90	19.90	19.90	19.90	0	-0.17(-0.86%)
Feb 01, 2019	20.07	20.07	20.07	20.07	100	-0.10(-0.51%)
Jan 31, 2019	19.63	20.25	19.63	20.17	366	+0.15(+0.74%)
Jan 30, 2019	20.20	20.20	20.02	20.02	200	+0.13(+0.65%)
Jan 29, 2019	19.90	19.90	19.90	19.90	0	+0.18(+0.90%)
Jan 28, 2019	19.72	19.72	19.72	19.72	1	+0.07(+0.38%)
Jan 25, 2019	19.64	19.64	19.64	19.64	0	+0.42(+2.20%)
Jan 24, 2019	19.22	19.22	19.22	19.22	0	-0.03(-0.16%)
Jan 23, 2019	19.25	19.25	19.25	19.25	52	+0.07(+0.34%)
Jan 22, 2019	19.19	19.19	19.19	19.19	2	-0.15(-0.78%)
Jan 18, 2019	19.30	19.34	19.30	19.34	100	-0.10(-0.52%)
Jan 17, 2019	19.44	19.44	19.44	19.44	0	-0.16(-0.80%)
Jan 16, 2019	19.59	19.59	19.59	19.59	0	-0.05(-0.25%)
Jan 15, 2019	19.64	19.64	19.64	19.64	0	+0.01(+0.05%)
Jan 14, 2019	19.64	19.64	19.64	19.64	0	-0.02(-0.13%)
Jan 11, 2019	19.66	19.66	19.66	19.66	100	+0.02(+0.09%)
Jan 10, 2019	19.64	19.64	19.64	19.64	1	-0.10(-0.52%)
Jan 09, 2019	19.75	19.75	19.75	19.75	0	-0.07(-0.33%)
Jan 08, 2019	19.81	19.81	19.81	19.81	0	+0.05(+0.24%)
Jan 07, 2019	19.76	19.76	19.76	19.76	0	-0.02(-0.12%)
Jan 04, 2019	19.79	19.79	19.79	19.79	0	+0.04(+0.18%)
Jan 03, 2019	19.75	19.75	19.75	19.75	10	+0.27(+1.40%)
Jan 02, 2019	19.48	19.48	19.48	19.48	92	+0.17(+0.87%)
Dec 28, 2018		19.31	19.31	19.31	0	+0.15(+0.81%)
Dec 27, 2018	19.16	19.16	19.16	19.16	0	+0.77(+4.16%)
Dec 21, 2018		18.39	18.39	18.39	0	-0.12(-0.68%)
Dec 20, 2018	18.31	18.52	18.31	18.52	169	+0.18(+0.98%)
Dec 19, 2018	18.34	18.34	18.34	18.34	0	-0.04(-0.24%)
Dec 18, 2018	18.38	18.38	18.38	18.38	0	+0.00(+0.03%)
Dec 17, 2018	18.38	18.38	18.38	18.38	3	+0.10(+0.55%)
Dec 14, 2018	18.27	18.27	18.27	18.27	0	-0.23(-1.24%)
Dec 13, 2018	18.50	18.50	18.50	18.50	0	-0.02(-0.11%)
Dec 12, 2018	18.52	18.52	18.52	18.52	0	+0.21(+1.17%)
Dec 11, 2018	18.31	18.31	18.31	18.31	10	+0.05(+0.27%)
Dec 10, 2018	18.26	18.26	18.26	18.26	0	+0.36(+2.01%)
Dec 07, 2018		17.90	17.90	17.90	0	+0.00(+0.00%)
Dec 06, 2018	17.90	17.90	17.90	17.90	80	+0.00(+0.00%)
Dec 04, 2018		17.90	17.90	17.90	0	+0.00(+0.00%)
Dec 03, 2018		17.90	17.90	17.90	0	+0.00(+0.00%)
Nov 30, 2018	17.90	17.90	17.90	17.90	100	+0.00(+0.00%)
Nov 29, 2018		17.90	17.90	17.90	0	+0.00(+0.00%)
Nov 28, 2018	17.90	17.90	17.90	17.90	13	+0.00(+0.00%)
Nov 27, 2018	17.90	17.90	17.90	17.90	5	+0.00(+0.00%)
Nov 26, 2018		17.90	17.90	17.90	0	+0.00(+0.00%)
Nov 23, 2018		17.90	17.90	17.90	0	+0.00(+0.00%)
Nov 21, 2018		17.90	17.90	17.90	0	+0.00(+0.00%)
Nov 20, 2018		17.90	17.90	17.90	0	+0.00(+0.00%)
Nov 19, 2018	17.90	17.90	17.90	17.90	1	+0.00(+0.00%)
Nov 16, 2018	18.23	18.23	17.90	17.90	300	+0.65(+3.77%)
Nov 15, 2018		17.25	17.25	17.25	0	+0.00(+0.00%)
Nov 14, 2018		17.25	17.25	17.25	0	+0.00(+0.00%)
Nov 13, 2018	17.25	17.25	17.25	17.25	5	+0.00(+0.00%)
Nov 12, 2018	17.25	17.25	17.25	17.25	138	-0.58(-3.25%)
Nov 09, 2018	17.73	17.90	17.73	17.83	700	-0.30(-1.65%)
Nov 08, 2018	18.13	18.13	18.13	18.13	15	+0.00(+0.00%)
Nov 07, 2018		18.13	18.13	18.13	0	+0.00(+0.00%)
Nov 06, 2018		18.13	18.13	18.13	0	+0.00(+0.00%)
Nov 05, 2018					0	+0.00(+0.00%)
Nov 02, 2018		18.13	18.13	18.13	0	+0.00(+0.00%)
Nov 01, 2018		18.13	18.13	18.13	0	+0.00(+0.00%)
Oct 31, 2018		18.13	18.13	18.13	0	+0.00(+0.00%)
Oct 30, 2018		18.13	18.13	18.13	0	+0.00(+0.00%)
Oct 29, 2018	18.13			18.13	10	+0.00(+0.00%)
Oct 26, 2018	18.13	18.13	18.13	18.13	100	+0.00(+0.00%)
Oct 25, 2018					0	+0.00(+0.00%)
Oct 24, 2018		18.13	18.13	18.13	0	+0.00(+0.00%)
Oct 23, 2018	18.13			18.13	70	+0.00(+0.00%)
Oct 22, 2018		18.13	18.13	18.13	0	+0.00(+0.00%)
Oct 19, 2018	18.13	18.13	18.13	18.13	100	+0.00(+0.00%)
Oct 18, 2018	18.13	18.13	18.13	18.13	2,031	-0.18(-0.98%)
Oct 17, 2018		18.31	18.31	18.31	0	+0.00(+0.00%)
Oct 16, 2018	18.34	18.34	18.31	18.31	1,015	-0.45(-2.37%)
Oct 15, 2018	18.75	18.75	18.75	18.75	1,000	+0.54(+2.94%)
Oct 12, 2018		18.22	18.22	18.22	0	+0.00(+0.00%)
Oct 11, 2018		18.22	18.22	18.22	0	+0.00(+0.00%)
Oct 10, 2018	18.22	18.22	18.22	18.22	91	+0.00(+0.00%)
Oct 09, 2018	18.22	18.22	18.22	18.22	5	+0.00(+0.00%)
Oct 08, 2018	18.22	18.22	18.22	18.22	3	+0.00(+0.00%)
Oct 05, 2018		18.22	18.22	18.22	0	+0.00(+0.00%)
Oct 04, 2018		18.22	18.22	18.22	0	+0.00(+0.00%)
Oct 03, 2018		18.22	18.22	18.22	0	+0.00(+0.00%)
Oct 02, 2018		18.22	18.22	18.22	0	+0.00(+0.00%)
Oct 01, 2018	18.22			18.22	4	+0.00(+0.00%)
Sep 28, 2018	18.30	18.30	18.22	18.22	600	+0.17(+0.94%)
Sep 27, 2018		18.05	18.05	18.05	0	+0.00(+0.00%)
Sep 26, 2018	18.05	18.05	18.05	18.05	80	+0.00(+0.00%)
Sep 25, 2018		18.05	18.05	18.05	0	+0.00(+0.00%)
Sep 24, 2018	18.16	18.16	18.05	18.05	273	+0.45(+2.56%)
Sep 21, 2018		17.60	17.60	17.60	0	+0.00(+0.00%)
Sep 20, 2018		17.60	17.60	17.60	0	+0.00(+0.00%)
Sep 19, 2018		17.60	17.60	17.60	0	+0.00(+0.00%)
Sep 18, 2018	17.60			17.60	131	+0.00(+0.00%)
Sep 17, 2018		17.60	17.60	17.60	0	+0.00(+0.00%)
Sep 14, 2018	17.60	17.60	17.60	17.60	100	-0.34(-1.90%)
Sep 13, 2018	17.94			17.94	5	+0.00(+0.00%)
Sep 12, 2018	17.94			17.94	3	+0.00(+0.00%)
Sep 11, 2018		17.94	17.94	17.94	0	+0.00(+0.00%)
Sep 10, 2018		17.94	17.94	17.94	0	+0.00(+0.00%)
Sep 07, 2018	17.92	17.94	17.92	17.94	1,300	-1.72(-8.74%)
Sep 06, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Sep 05, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Sep 04, 2018	19.66	19.66	19.66	19.66	94	+0.00(+0.00%)
Aug 31, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Aug 30, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Aug 29, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Aug 28, 2018	19.66	19.66	19.66	19.66	2	+0.00(+0.00%)
Aug 27, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Aug 24, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Aug 23, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Aug 22, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Aug 21, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Aug 20, 2018	19.66	19.66	19.66	19.66	2	+0.00(+0.00%)
Aug 17, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Aug 16, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Aug 15, 2018	19.66	19.66	19.66	19.66	32	+0.00(+0.00%)
Aug 14, 2018	19.66			19.66	3	+0.00(+0.00%)
Aug 13, 2018	19.66	19.66	19.66	19.66	1	-0.00(-0.01%)
Aug 10, 2018	19.66	19.66	19.66	19.66	300	+0.00(+0.01%)
Aug 09, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Aug 08, 2018	19.66	19.66	19.66	19.66	6	+0.00(+0.00%)
Aug 07, 2018					0	+0.00(+0.00%)
Aug 06, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Aug 03, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Aug 02, 2018	19.66			19.66	50	+0.00(+0.00%)
Aug 01, 2018	19.66	19.66	19.66	19.66	100	+0.00(+0.00%)
Jul 31, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Jul 30, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Jul 27, 2018		19.66	19.66	19.66	0	+0.00(+0.00%)
Jul 19, 2018		19.66	19.66	19.66	0	-2.51(-11.33%)
Jun 14, 2018		22.17	22.17	22.17	1	+0.86(+4.04%)
Jun 12, 2018		21.31	21.31	21.31	2	+0.30(+1.43%)
Jun 06, 2018		21.01	21.01	21.01	0	+0.29(+1.39%)

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.