Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.41	20.41	20.34	20.34	11,900	+0.01(+0.05%)
May 28, 2020	21.25	21.25	20.33	20.33	1,331	-0.23(-1.09%)
May 27, 2020	19.92	20.55	19.92	20.55	400	+0.66(+3.29%)
May 26, 2020	20.78	20.78	19.80	19.90	8,986	+0.77(+4.03%)
May 22, 2020	18.99	19.15	18.98	19.13	16,000	+0.18(+0.95%)
May 21, 2020	18.80	19.00	18.80	18.95	5,430	+0.14(+0.74%)
May 20, 2020	18.80	19.05	18.41	18.81	7,168	+0.01(+0.05%)
May 19, 2020	18.86	18.88	18.45	18.80	6,090	+0.67(+3.70%)
May 18, 2020	18.25	18.70	18.10	18.13	1,160	+0.14(+0.76%)
May 15, 2020	18.28	18.28	17.50	17.99	11,400	-0.01(-0.03%)
May 14, 2020	17.10	18.32	17.10	18.00	6,515	+0.89(+5.20%)
May 13, 2020	18.80	19.14	17.00	17.11	29,678	-1.39(-7.51%)
May 12, 2020	19.00	19.09	18.50	18.50	6,236	-1.05(-5.37%)
May 11, 2020	19.09	19.55	18.75	19.55	12,227	+0.30(+1.56%)
May 08, 2020	19.05	19.50	19.00	19.25	24,400	-0.25(-1.28%)
May 07, 2020	19.50	19.84	19.27	19.50	37,658	+0.62(+3.31%)
May 06, 2020	19.00	19.37	18.84	18.88	14,726	-0.11(-0.58%)
May 05, 2020	19.05	19.05	18.55	18.99	4,093	+0.13(+0.71%)
May 04, 2020	19.25	19.69	18.00	18.85	15,856	-0.73(-3.72%)
May 01, 2020	19.75	19.75	19.25	19.58	7,500	-0.62(-3.06%)
Apr 30, 2020	20.39	20.65	19.75	20.20	6,292	-0.27(-1.32%)
Apr 29, 2020	19.50	20.50	19.33	20.47	5,562	+0.97(+4.97%)
Apr 28, 2020	19.00	19.50	18.98	19.50	12,407	+0.50(+2.63%)
Apr 27, 2020	18.51	19.00	18.51	19.00	3,833	+0.49(+2.65%)
Apr 24, 2020	19.10	19.10	18.51	18.51	5,800	-0.51(-2.67%)
Apr 23, 2020	18.74	19.10	18.74	19.02	4,131	+0.01(+0.04%)
Apr 22, 2020	19.10	19.10	19.01	19.01	4,189	+0.14(+0.73%)
Apr 21, 2020	19.00	19.00	18.87	18.87	1,942	-1.13(-5.64%)
Apr 20, 2020	19.63	20.00	19.63	20.00	4,363	+0.00(+0.00%)
Apr 17, 2020	19.96	20.00	19.50	20.00	2,000	-0.23(-1.14%)
Apr 16, 2020	20.73	20.74	19.72	20.23	1,879	-0.77(-3.67%)
Apr 15, 2020	21.00	21.00	20.50	21.00	2,325	-0.56(-2.60%)
Apr 14, 2020	23.70	23.97	21.54	21.56	1,420	-0.51(-2.31%)
Apr 13, 2020	20.10	24.20	19.00	22.07	12,230	+1.81(+8.93%)
Apr 09, 2020	20.25	22.00	20.25	20.26	800	+0.21(+1.05%)
Apr 08, 2020	18.70	20.90	18.70	20.05	9,398	+1.95(+10.77%)
Apr 07, 2020	18.78	18.78	18.10	18.10	1,666	-0.66(-3.52%)
Apr 06, 2020	18.81	18.81	18.75	18.76	3,084	-0.05(-0.27%)
Apr 03, 2020	18.70	18.81	18.63	18.81	10,300	-0.19(-1.00%)
Apr 02, 2020	22.42	24.47	18.99	19.00	695	-0.50(-2.56%)
Apr 01, 2020	19.76	19.76	19.50	19.50	8,031	-2.12(-9.81%)
Mar 31, 2020	21.17	21.62	21.00	21.62	11,367	+1.62(+8.13%)
Mar 30, 2020	21.00	21.00	19.60	20.00	8,737	-1.48(-6.88%)
Mar 27, 2020	22.00	22.00	21.47	21.47	900	-1.40(-6.13%)
Mar 26, 2020	24.80	24.80	22.84	22.88	3,277	-1.93(-7.76%)
Mar 25, 2020	20.35	25.00	20.00	24.80	5,412	+4.80(+24.00%)
Mar 24, 2020	21.00	21.00	20.00	20.00	1,849	+0.69(+3.57%)
Mar 23, 2020	18.32	19.31	14.30	19.31	2,343	-2.49(-11.42%)
Mar 20, 2020	19.00	21.80	18.70	21.80	6,600	+1.96(+9.88%)
Mar 19, 2020	15.00	19.98	15.00	19.84	7,485	+4.50(+29.34%)
Mar 18, 2020	20.13	20.13	14.40	15.34	1,709	-5.60(-26.73%)
Mar 17, 2020	21.36	21.36	20.94	20.94	776	-1.21(-5.47%)
Mar 16, 2020	20.66	22.15	20.00	22.15	2,028	+0.48(+2.19%)
Mar 13, 2020	23.04	23.04	21.15	21.67	3,000	-2.30(-9.59%)
Mar 12, 2020	24.52	24.52	23.23	23.97	1,629	-1.53(-5.98%)
Mar 11, 2020	26.00	26.22	25.50	25.50	1,870	-1.26(-4.72%)
Mar 09, 2020		26.76	26.76	26.76	0	+0.09(+0.35%)
Mar 06, 2020	26.67	26.67	26.67	26.67	100	+0.00(+0.00%)
Mar 05, 2020	26.50	26.67	26.50	26.67	3,840	+0.17(+0.64%)
Mar 04, 2020	26.50	26.50	26.50	26.50	28	+0.00(+0.00%)
Mar 03, 2020	26.50	26.64	26.50	26.50	2,600	+0.11(+0.42%)
Mar 02, 2020	26.80	26.80	25.67	26.39	9,360	-1.10(-4.00%)
Feb 28, 2020	25.36	27.53	25.36	27.49	3,300	+0.78(+2.92%)
Feb 27, 2020	26.75	27.00	26.42	26.71	5,910	-0.20(-0.74%)
Feb 26, 2020	26.80	27.23	26.77	26.91	1,601	+0.07(+0.26%)
Feb 25, 2020	26.90	26.90	26.58	26.84	9,846	-0.01(-0.04%)
Feb 24, 2020	26.83	27.07	26.83	26.85	2,900	-0.11(-0.41%)
Feb 21, 2020	27.05	27.05	26.96	26.96	7,100	-0.04(-0.15%)
Feb 20, 2020	26.97	27.05	26.95	27.00	79,550	+0.05(+0.19%)
Feb 19, 2020	27.25	27.25	26.90	26.95	12,250	-0.05(-0.19%)
Feb 18, 2020	27.15	27.15	26.86	27.00	3,385	-0.26(-0.95%)
Feb 14, 2020	27.23	27.26	27.23	27.26	1,200	+0.04(+0.15%)
Feb 13, 2020	27.22	27.22	27.22	27.22	1	+0.00(+0.00%)
Feb 12, 2020	27.40	27.40	27.22	27.22	1,535	-0.36(-1.31%)
Feb 11, 2020	27.37	27.58	27.37	27.58	700	-0.34(-1.22%)
Feb 10, 2020	27.92	27.92	27.92	27.92	1,000	-1.08(-3.72%)
Feb 07, 2020	27.40	29.32	27.40	29.00	1,200	+1.59(+5.80%)
Feb 04, 2020		27.41	27.41	27.41	0	+0.11(+0.40%)
Feb 03, 2020	27.59	27.59	26.86	27.30	2,344	-0.10(-0.36%)
Jan 31, 2020	27.40	27.40	27.40	27.40	200	+0.05(+0.18%)
Jan 29, 2020		27.35	27.35	27.35	0	+0.05(+0.18%)
Jan 24, 2020		27.30	27.30	27.30	0	+0.04(+0.13%)
Jan 23, 2020	27.26	27.26	27.26	27.26	100	-0.04(-0.13%)
Jan 22, 2020	27.30	27.35	27.30	27.30	1,315	+0.00(+0.00%)
Jan 21, 2020	27.30	27.30	27.30	27.30	65	+0.00(+0.00%)
Jan 17, 2020	27.30	27.30	27.30	27.30	100	+0.00(+0.00%)
Jan 16, 2020	27.30	27.30	27.30	27.30	3	+0.00(+0.00%)
Jan 15, 2020	27.30	27.30	27.30	27.30	109	+0.08(+0.29%)
Jan 14, 2020	27.22	27.22	27.22	27.22	114	+0.00(+0.00%)
Jan 13, 2020	27.22	27.22	27.22	27.22	366	-0.03(-0.11%)
Jan 10, 2020	27.67	27.67	26.93	27.25	1,200	-0.25(-0.91%)
Jan 09, 2020	28.11	28.11	27.50	27.50	2,150	+0.25(+0.92%)
Jan 08, 2020	27.70	27.70	27.25	27.25	410	-0.52(-1.87%)
Jan 06, 2020		27.77	27.77	27.77	0	+0.42(+1.53%)
Jan 03, 2020	27.60	27.60	27.25	27.35	1,900	-0.72(-2.56%)
Jan 02, 2020	28.07	28.07	28.07	28.07	30	+0.00(+0.00%)
Dec 31, 2019	28.07	28.07	28.07	28.07	800	+0.60(+2.18%)
Dec 30, 2019	27.47	27.47	27.47	27.47	300	-0.17(-0.62%)
Dec 23, 2019		27.64	27.64	27.64	0	+0.58(+2.14%)
Dec 20, 2019	27.50	27.50	27.06	27.06	300	-0.14(-0.51%)
Dec 19, 2019	27.30	27.30	27.20	27.20	480	+0.18(+0.67%)
Dec 18, 2019	27.02	27.02	27.00	27.02	3,401	+0.02(+0.07%)
Dec 17, 2019	27.00	27.00	27.00	27.00	530	+0.00(+0.00%)
Dec 13, 2019		27.00	27.00	27.00	0	+0.00(+0.00%)
Dec 11, 2019		27.00	27.00	27.00	0	-0.01(-0.03%)
Dec 10, 2019	27.68	27.68	26.89	27.01	1,880	-0.10(-0.38%)
Dec 09, 2019	27.77	29.48	27.11	27.11	7,672	+0.10(+0.37%)
Dec 05, 2019		27.01	27.01	27.01	0	+0.26(+0.97%)
Dec 04, 2019	27.18	27.18	26.75	26.75	21,526	-0.36(-1.33%)
Dec 03, 2019	27.11	27.11	27.11	27.11	50	+0.00(+0.00%)
Nov 29, 2019		27.11	27.11	27.11	0	-0.13(-0.49%)
Nov 26, 2019		27.24	27.24	27.24	0	+0.44(+1.66%)
Nov 25, 2019	26.87	26.88	26.80	26.80	1,350	-0.09(-0.34%)
Nov 22, 2019	26.90	26.90	26.87	26.89	400	-0.12(-0.44%)
Nov 21, 2019	26.86	27.01	26.86	27.01	344	+0.15(+0.57%)
Nov 20, 2019	27.08	27.08	26.86	26.86	400	+0.07(+0.25%)
Nov 19, 2019	26.71	26.88	26.70	26.79	1,624	+0.07(+0.27%)
Nov 15, 2019		26.72	26.72	26.72	0	+0.10(+0.37%)
Nov 14, 2019	26.65	26.65	26.62	26.62	5,850	-0.01(-0.04%)
Nov 13, 2019	26.71	27.04	26.56	26.63	12,281	+0.13(+0.49%)
Nov 12, 2019	26.75	26.75	26.50	26.50	24,197	-0.23(-0.86%)
Nov 11, 2019	26.63	26.73	26.63	26.73	200	-0.17(-0.63%)
Nov 08, 2019	26.90	26.90	26.90	26.90	100	+0.00(+0.00%)
Nov 07, 2019	26.91	26.91	26.90	26.90	532	-0.05(-0.19%)
Nov 06, 2019	26.95	26.95	26.95	26.95	450	+0.00(+0.00%)
Nov 01, 2019		26.95	26.95	26.95	0	+0.00(+0.00%)
Oct 30, 2019		26.95	26.95	26.95	0	-0.30(-1.10%)
Oct 28, 2019		27.25	27.25	27.25	0	+0.38(+1.42%)
Oct 24, 2019		26.87	26.87	26.87	0	-0.22(-0.82%)
Oct 23, 2019	26.68	27.09	26.68	27.09	1,965	+0.34(+1.27%)
Oct 22, 2019	26.95	26.95	26.68	26.75	2,889	+0.07(+0.25%)
Oct 21, 2019	26.67	26.84	26.67	26.68	952	-0.27(-1.01%)
Oct 18, 2019	27.09	27.09	26.96	26.96	200	+0.33(+1.23%)
Oct 17, 2019	26.63			26.63	4	+0.00(+0.00%)
Oct 16, 2019	26.63	26.63	26.63	26.63	23	+0.00(+0.00%)
Oct 15, 2019	26.66	26.66	26.63	26.63	292	-0.50(-1.84%)
Oct 11, 2019		27.13	27.13	27.13	0	+0.53(+1.99%)
Oct 10, 2019	26.95	27.34	26.60	26.60	1,400	-0.73(-2.67%)
Oct 09, 2019	27.28	27.33	27.28	27.33	400	+0.59(+2.21%)
Oct 08, 2019	26.74	26.74	26.74	26.74	196	-0.26(-0.96%)
Oct 07, 2019	27.45	27.45	27.00	27.00	204	+0.15(+0.56%)
Oct 04, 2019	27.38	27.38	26.85	26.85	7,100	-0.48(-1.76%)
Oct 03, 2019	26.93	27.33	26.91	27.33	2,204	+0.64(+2.41%)
Oct 02, 2019	26.88	26.88	26.69	26.69	360	-0.25(-0.94%)
Oct 01, 2019	26.94	26.94	26.94	26.94	1,000	-0.01(-0.04%)
Sep 30, 2019	26.34	26.95	26.34	26.95	1,501	-0.05(-0.19%)
Sep 27, 2019	27.05	27.43	27.00	27.00	4,500	-0.10(-0.37%)
Sep 26, 2019	27.30	27.30	27.06	27.10	1,415	+0.41(+1.54%)
Sep 23, 2019		26.69	26.69	26.69	0	-0.31(-1.15%)
Sep 20, 2019	27.00	27.00	27.00	27.00	100	-0.25(-0.92%)
Sep 19, 2019	27.06	27.38	27.06	27.25	2,765	+0.35(+1.30%)
Sep 18, 2019	26.95	26.95	26.85	26.90	1,820	+0.20(+0.75%)
Sep 17, 2019	26.75	26.75	26.70	26.70	329	+0.00(+0.00%)
Sep 16, 2019	26.70	26.70	26.70	26.70	316	-0.05(-0.18%)
Sep 13, 2019	26.67	26.75	26.56	26.75	1,800	+0.04(+0.14%)
Sep 12, 2019	26.74	26.74	26.71	26.71	3,218	+0.00(+0.00%)
Sep 11, 2019	26.80	26.80	26.65	26.71	8,562	-0.49(-1.80%)
Sep 10, 2019	26.75	27.40	26.73	27.20	15,867	+0.44(+1.66%)
Sep 09, 2019	26.81	26.89	26.76	26.76	2,493	-0.02(-0.09%)
Sep 06, 2019	26.66	26.94	26.66	26.78	2,600	+0.10(+0.37%)
Sep 05, 2019	26.75	26.75	26.67	26.68	870	-0.03(-0.11%)
Sep 04, 2019	26.81	26.81	26.71	26.71	2,099	-0.04(-0.15%)
Sep 03, 2019	26.78	26.80	26.73	26.75	7,725	-0.06(-0.22%)
Aug 30, 2019	26.65	26.89	26.65	26.81	6,000	+0.16(+0.60%)
Aug 29, 2019	26.93	26.93	26.57	26.65	3,500	+0.10(+0.38%)
Aug 28, 2019	26.93	26.93	26.54	26.55	14,566	-0.01(-0.04%)
Aug 27, 2019	26.94	26.94	26.55	26.56	3,855	-0.13(-0.49%)
Aug 26, 2019	26.71	26.71	26.68	26.69	1,350	+0.02(+0.09%)
Aug 23, 2019	26.81	26.90	26.67	26.67	13,300	-0.08(-0.31%)
Aug 22, 2019	26.56	26.90	26.55	26.75	5,103	+0.10(+0.38%)
Aug 21, 2019	26.70	26.70	26.52	26.65	1,370	-0.05(-0.19%)
Aug 20, 2019	26.84	26.88	26.70	26.70	5,119	-0.09(-0.34%)
Aug 19, 2019	26.50	26.79	26.50	26.79	2,200	+0.36(+1.36%)
Aug 16, 2019	26.37	26.43	26.23	26.43	7,600	+0.11(+0.41%)
Aug 15, 2019	26.28	26.37	26.28	26.32	6,775	-0.08(-0.30%)
Aug 14, 2019	26.44	26.45	26.39	26.40	10,097	-0.04(-0.15%)
Aug 13, 2019	26.40	26.45	26.37	26.44	5,091	+0.04(+0.15%)
Aug 12, 2019	26.50	26.50	26.40	26.40	1,961	+0.00(+0.00%)
Aug 09, 2019	26.69	26.69	26.25	26.40	5,400	+0.02(+0.08%)
Aug 08, 2019	26.22	26.52	26.13	26.38	7,298	+0.04(+0.15%)
Aug 07, 2019	26.38	26.46	26.34	26.34	5,948	-0.11(-0.43%)
Aug 06, 2019	26.47	26.47	26.42	26.45	2,220	+0.05(+0.20%)
Aug 05, 2019	26.48	26.48	26.40	26.40	346	-0.25(-0.94%)
Aug 02, 2019	26.60	26.65	26.59	26.65	2,600	+0.15(+0.57%)
Aug 01, 2019	26.60	26.60	26.50	26.50	10,868	-0.10(-0.38%)
Jul 31, 2019	26.60	26.85	26.60	26.60	8,800	-0.23(-0.86%)
Jul 30, 2019	26.73	26.83	26.43	26.83	10,412	+0.35(+1.32%)
Jul 29, 2019	26.45	26.74	26.45	26.48	4,290	+0.02(+0.08%)
Jul 26, 2019	26.45	26.66	26.45	26.46	3,000	+0.06(+0.22%)
Jul 25, 2019	26.57	26.57	26.32	26.40	21,823	-0.10(-0.38%)
Jul 24, 2019	26.27	26.69	26.27	26.50	4,205	-0.06(-0.23%)
Jul 23, 2019	26.17	26.72	26.11	26.56	47,968	+0.25(+0.95%)
Jul 22, 2019	26.32	26.45	26.17	26.31	5,651	-0.16(-0.59%)
Jul 19, 2019	26.19	26.47	26.16	26.47	6,400	+0.28(+1.06%)
Jul 18, 2019	26.36	26.40	26.18	26.19	8,845	-0.11(-0.42%)
Jul 17, 2019	26.50	26.50	26.25	26.30	4,665	+0.11(+0.42%)
Jul 16, 2019	26.19	26.33	26.14	26.19	9,003	-0.00(-0.02%)
Jul 15, 2019	26.27	26.27	26.20	26.20	500	-0.00(-0.02%)
Jul 12, 2019	26.18	26.20	26.13	26.20	1,600	+0.00(+0.00%)
Jul 11, 2019	26.20	26.28	26.20	26.20	5,879	+0.00(+0.00%)
Jul 10, 2019	26.20	26.20	26.20	26.20	2,025	-0.02(-0.09%)
Jul 09, 2019	26.20	26.26	26.19	26.22	7,258	+0.02(+0.09%)
Jul 08, 2019	26.28	26.28	26.12	26.20	21,412	-0.00(-0.01%)
Jul 05, 2019	26.29	26.29	26.10	26.20	4,900	-0.02(-0.09%)
Jul 03, 2019	26.20	26.30	26.20	26.23	800	-0.00(-0.01%)
Jul 02, 2019	26.30	26.30	26.05	26.23	6,338	+0.02(+0.08%)
Jul 01, 2019	26.21	26.21	26.21	26.21	810	+0.01(+0.04%)
Jun 28, 2019	26.30	26.32	26.20	26.20	2,600	+0.00(+0.00%)
Jun 27, 2019	26.21	26.40	26.10	26.20	4,908	-0.01(-0.04%)
Jun 26, 2019	26.25	26.35	26.01	26.21	6,530	+0.08(+0.31%)
Jun 25, 2019	26.30	26.41	26.13	26.13	19,320	-0.27(-1.02%)
Jun 24, 2019	26.20	26.40	26.10	26.40	14,130	+0.00(+0.00%)
Jun 21, 2019	26.50	26.79	26.02	26.40	23,800	+0.12(+0.46%)
Jun 20, 2019	26.18	26.30	26.06	26.28	13,733	+0.19(+0.72%)

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.

(NY: )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

(NY: )

Historical Prices

Sections

Services

Statesman Examiner