Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	16.18	16.18	16.18	16.18	100	-0.33(-2.00%)
Jan 30, 2020		16.51	16.51	16.51	30	+0.00(+0.00%)
Jan 22, 2020		16.51	16.51	16.51	0	-0.15(-0.90%)
Jan 21, 2020		16.66	16.66	16.66	38	+0.00(+0.00%)
Jan 17, 2020	16.36	16.66	16.19	16.66	3,200	+0.27(+1.65%)
Jan 16, 2020	16.39	16.39	16.39	16.39	100	+0.39(+2.44%)
Jan 15, 2020		16.00	16.00	16.00	100	+0.00(+0.00%)
Jan 14, 2020	16.00	16.00	16.00	16.00	191	-0.39(-2.38%)
Jan 13, 2020	16.38	16.39	16.38	16.39	300	-0.20(-1.21%)
Jan 09, 2020		16.59	16.59	16.59	0	-0.40(-2.35%)
Jan 08, 2020	16.76	17.32	16.76	16.99	509	-0.09(-0.53%)
Dec 31, 2019		17.08	17.08	17.08	0	-0.03(-0.18%)
Dec 24, 2019		17.11	17.11	17.11	0	+0.23(+1.36%)
Dec 23, 2019	16.88	16.88	16.88	16.88	531	-0.58(-3.32%)
Dec 20, 2019		17.46	17.46	17.46	13	+0.00(+0.00%)
Dec 17, 2019		17.46	17.46	17.46	0	+0.00(+0.00%)
Dec 16, 2019	17.46	17.46	17.46	17.46	219	+0.94(+5.69%)
Dec 13, 2019	16.52	16.52	16.52	16.52	100	+0.53(+3.31%)
Dec 12, 2019	15.99	15.99	15.99	15.99	1,019	+0.15(+0.93%)
Dec 11, 2019	15.84	15.84	15.84	15.84	160	-0.55(-3.37%)
Dec 10, 2019		16.39	16.39	16.39	3	+0.00(+0.00%)
Dec 09, 2019	16.39	16.39	16.39	16.39	426	-0.37(-2.18%)
Dec 06, 2019	16.68	17.17	16.26	16.76	1,600	+0.46(+2.82%)
Dec 05, 2019	16.30	16.30	16.30	16.30	233	+0.19(+1.18%)
Dec 04, 2019	16.01	16.11	16.01	16.11	435	+0.62(+4.00%)
Dec 03, 2019	15.93	15.93	15.49	15.49	2,000	-0.81(-4.97%)
Dec 02, 2019	16.23	16.30	16.23	16.30	1,194	-0.14(-0.85%)
Nov 27, 2019		16.44	16.44	16.44	0	+0.00(+0.00%)
Nov 26, 2019	16.39	16.44	16.39	16.44	259	+0.83(+5.32%)
Nov 25, 2019		15.61	15.61	15.61	105	+0.00(+0.00%)
Nov 22, 2019		15.61	15.61	15.61	34	+0.00(+0.00%)
Nov 21, 2019	15.61	15.61	15.61	15.61	320	-0.18(-1.14%)
Nov 18, 2019		15.79	15.79	15.79	0	+0.00(+0.00%)
Nov 15, 2019	15.79	15.79	15.79	15.79	2,000	-0.07(-0.44%)
Nov 13, 2019		15.86	15.86	15.86	0	+0.00(+0.00%)
Nov 08, 2019		15.86	15.86	15.86	0	-0.08(-0.50%)
Nov 06, 2019		15.94	15.94	15.94	0	-0.27(-1.67%)
Nov 05, 2019	16.03	16.21	16.03	16.21	1,000	+0.58(+3.71%)
Oct 30, 2019		15.63	15.63	15.63	0	+0.23(+1.49%)
Oct 28, 2019		15.40	15.40	15.40	0	+0.14(+0.92%)
Oct 25, 2019		15.45	15.45	15.26	2,725	-0.19(-1.23%)
Oct 23, 2019		15.45	15.45	15.45	0	+0.63(+4.25%)
Oct 22, 2019	14.82	14.82	14.82	14.82	250	+0.27(+1.86%)
Oct 21, 2019		14.55	14.55	14.55	105	+0.00(+0.00%)
Oct 16, 2019		14.55	14.55	14.55	0	-0.41(-2.74%)
Oct 15, 2019	14.51	14.96	14.51	14.96	2,257	+0.85(+5.99%)
Oct 14, 2019	13.98	14.12	13.98	14.12	315	-0.20(-1.36%)
Oct 11, 2019	14.31	14.31	14.31	14.31	600	+1.12(+8.49%)
Oct 10, 2019		13.19	13.19	13.19	10	+0.00(+0.00%)
Oct 09, 2019	13.19	13.19	13.19	13.19	214	+0.00(+0.00%)
Oct 07, 2019		13.19	13.19	13.19	0	-0.11(-0.83%)
Oct 03, 2019		13.30	13.30	13.30	0	-0.62(-4.45%)
Sep 30, 2019		13.92	13.92	13.92	0	-0.14(-1.00%)
Sep 27, 2019	14.06	14.06	14.06	14.06	100	+0.31(+2.25%)
Sep 26, 2019	13.75	13.75	13.75	13.75	150	+0.32(+2.38%)
Sep 25, 2019		13.43	13.43	13.43	62	+0.00(+0.00%)
Sep 24, 2019	13.50	13.50	13.43	13.43	670	+0.00(+0.04%)
Sep 23, 2019		13.43	13.43	13.43	14	+0.00(+0.00%)
Sep 20, 2019		13.43	13.43	13.43	55	+0.00(+0.00%)
Sep 19, 2019		13.43	13.43	13.43	76	+0.00(+0.00%)
Sep 18, 2019	13.43	13.43	13.43	13.43	590	-0.09(-0.70%)
Sep 17, 2019	13.52	13.52	13.52	13.52	923	+0.00(+0.04%)
Sep 16, 2019	13.68	13.68	13.52	13.52	1,259	-0.07(-0.55%)
Sep 13, 2019	13.59	13.59	13.59	13.59	100	+0.34(+2.57%)
Sep 12, 2019	13.25	13.25	13.25	13.25	165	+0.19(+1.45%)
Sep 10, 2019		13.06	13.06	13.06	0	+0.71(+5.75%)
Sep 09, 2019	12.40	12.40	12.35	12.35	803	+0.20(+1.65%)
Sep 06, 2019		12.15	12.15	12.15	71	+0.00(+0.00%)
Sep 05, 2019	12.28	12.40	12.15	12.15	528	-0.16(-1.30%)
Aug 30, 2019		12.31	12.31	12.31	0	+0.38(+3.19%)
Aug 29, 2019	12.18	12.18	11.93	11.93	1,235	+0.02(+0.17%)
Aug 28, 2019	11.91	11.91	11.91	11.91	343	-0.01(-0.08%)
Aug 26, 2019		11.92	11.92	11.92	0	+0.02(+0.17%)
Aug 23, 2019	11.90	11.90	11.90	11.90	2,000	+0.17(+1.45%)
Aug 22, 2019	11.60	11.73	11.60	11.73	2,058	+0.18(+1.56%)
Aug 21, 2019	11.55	11.55	11.55	11.55	223	+0.00(+0.00%)
Aug 20, 2019	11.66	11.66	11.55	11.55	1,566	-0.13(-1.11%)
Aug 19, 2019	11.80	11.89	11.68	11.68	3,015	-0.02(-0.13%)
Aug 16, 2019	11.58	11.70	11.58	11.70	600	-0.08(-0.72%)
Aug 15, 2019	11.92	11.92	11.78	11.78	4,216	-0.09(-0.76%)
Aug 14, 2019	11.87	11.87	11.87	11.87	757	+0.00(+0.00%)
Aug 13, 2019	11.87	12.02	11.87	11.87	1,150	+0.00(+0.00%)
Aug 12, 2019	12.13	12.13	11.87	11.87	1,737	-0.28(-2.32%)
Aug 09, 2019	12.15	12.15	12.15	12.15	100	-0.15(-1.20%)
Aug 08, 2019	12.56	12.56	12.30	12.30	236	-0.23(-1.84%)
Aug 07, 2019	12.86	12.91	12.53	12.53	916	-1.15(-8.41%)
Aug 06, 2019	13.68	13.68	13.68	13.68	292	-0.17(-1.23%)
Aug 05, 2019	14.00	14.00	13.85	13.85	203	-0.62(-4.25%)
Aug 02, 2019		14.46	14.46	14.46	45	+0.00(+0.00%)
Aug 01, 2019	14.53	14.53	14.46	14.46	400	-0.04(-0.31%)
Jul 31, 2019	14.53	14.53	14.50	14.51	1,116	-0.34(-2.29%)
Jul 30, 2019	14.87	14.87	14.85	14.85	288	+0.00(+0.00%)
Jul 29, 2019	14.85	14.85	14.85	14.85	315	-0.45(-2.94%)
Jul 26, 2019		15.30	15.30	15.30	41,192	+0.00(+0.00%)
Jul 25, 2019	15.14	15.30	14.98	15.30	2,810	-0.23(-1.48%)
Jul 24, 2019	15.53	15.53	15.53	15.53	266	+0.01(+0.06%)
Jul 23, 2019	15.34	15.52	15.23	15.52	6,610	+0.71(+4.79%)
Jul 22, 2019	15.03	15.03	14.81	14.81	383	-0.29(-1.92%)
Jul 19, 2019	15.10	15.10	15.10	15.10	100	+0.08(+0.57%)
Jul 18, 2019		15.02	15.02	15.02	42	+0.00(+0.00%)
Jul 17, 2019	15.19	15.19	15.02	15.02	592	-0.20(-1.28%)
Jul 16, 2019	15.06	15.21	15.06	15.21	619,542	+0.23(+1.54%)
Jul 15, 2019	14.94	14.98	14.94	14.98	412	+0.15(+1.01%)
Jul 12, 2019	15.08	15.08	14.83	14.83	300	-0.36(-2.37%)
Jul 11, 2019	15.19	15.19	15.19	15.19	212	+0.04(+0.26%)
Jul 10, 2019	14.94	15.15	14.94	15.15	640	+0.20(+1.32%)
Jul 09, 2019	15.04	15.04	14.95	14.95	1,466	-0.19(-1.27%)
Jul 05, 2019		15.14	15.14	15.14	0	+0.00(+0.00%)
Jul 03, 2019	15.13	15.16	15.13	15.14	2,500	+0.17(+1.14%)
Jul 02, 2019		14.83	14.83	14.97	1,163	+0.14(+0.98%)
Jun 28, 2019		14.83	14.83	14.83	0	+0.15(+1.02%)
Jun 26, 2019		14.68	14.68	14.68	0	+0.00(+0.00%)
Jun 25, 2019	14.68	14.68	14.68	14.68	407	+0.13(+0.89%)
Jun 24, 2019		14.55	14.55	14.55	137	+0.00(+0.00%)
Jun 21, 2019	14.43	14.68	14.43	14.55	400	+0.12(+0.83%)
Jun 20, 2019	14.23	14.43	14.23	14.43	392	+0.89(+6.57%)
Jun 19, 2019		13.54	13.54	13.54	76	+0.00(+0.00%)
Jun 18, 2019		13.54	13.54	13.54	56	+0.00(+0.00%)
Jun 17, 2019	13.54	13.54	13.54	13.54	1,181	+0.08(+0.59%)
Jun 14, 2019	13.48	13.48	13.46	13.46	500	-0.32(-2.32%)
Jun 13, 2019	13.64	13.78	13.64	13.78	1,039	+0.02(+0.15%)
Jun 12, 2019	13.76	13.76	13.76	13.76	628	-0.20(-1.43%)
Jun 11, 2019	14.09	14.09	13.96	13.96	866	+0.01(+0.04%)
Jun 10, 2019	13.96	13.96	13.96	13.96	366	+0.43(+3.14%)
Jun 07, 2019		13.53	13.53	13.53	132	+0.00(+0.00%)
Jun 06, 2019	13.53	13.53	13.53	13.53	396	-0.09(-0.66%)
Jun 05, 2019	13.62	13.62	13.62	13.62	280	-0.44(-3.13%)
Jun 04, 2019	13.70	14.06	13.70	14.06	1,917	+0.81(+6.11%)
Jun 03, 2019	13.25	13.25	13.25	13.25	553	-0.20(-1.45%)
May 31, 2019	13.45	13.45	13.45	13.45	200	-0.04(-0.33%)
May 30, 2019	13.49	13.49	13.49	13.49	278	+0.42(+3.21%)
May 29, 2019	13.48	13.48	13.07	13.07	484	-0.09(-0.68%)
May 28, 2019	13.16	13.16	13.16	13.16	287	-0.16(-1.20%)
May 24, 2019	13.15	13.47	13.10	13.32	36,400	+0.07(+0.53%)
May 23, 2019	13.25	13.25	12.98	13.25	11,412	+0.00(+0.00%)
May 22, 2019	13.25	13.25	13.25	13.25	260	+0.00(+0.00%)
May 21, 2019	13.25	13.25	13.25	13.25	753	+0.28(+2.16%)
May 20, 2019	13.46	13.46	12.97	12.97	2,407	-0.45(-3.35%)
May 17, 2019	13.42	13.42	13.42	13.42	300	-0.07(-0.52%)
May 16, 2019	13.35	13.49	13.34	13.49	16,426	-0.37(-2.67%)
May 15, 2019	13.52	13.86	13.51	13.86	947	+0.37(+2.74%)
May 14, 2019	13.38	13.49	13.38	13.49	2,461	+0.11(+0.78%)
May 13, 2019	13.50	13.69	13.26	13.38	452,937	-0.65(-4.63%)
May 10, 2019	13.84	14.04	13.84	14.04	800	+0.00(+0.00%)
May 09, 2019	14.04	14.04	14.04	14.04	610	-0.04(-0.25%)
May 08, 2019	14.07	14.07	14.07	14.07	273	-0.35(-2.43%)
May 07, 2019	14.16	14.42	14.16	14.42	3,139	+0.15(+1.05%)
May 06, 2019	14.27	14.27	14.27	14.27	260	-0.60(-4.03%)
May 03, 2019	14.87	14.87	14.87	14.87	200	+0.33(+2.27%)
May 02, 2019	14.54	14.54	14.54	14.54	187	-0.33(-2.22%)
May 01, 2019	14.87	14.87	14.87	14.87	200	+0.00(+0.00%)
Apr 30, 2019		14.87	14.87	14.87	73	+0.00(+0.00%)
Apr 29, 2019	14.87	14.87	14.87	14.87	494	+0.11(+0.75%)
Apr 26, 2019	14.47	14.76	14.43	14.76	1,900	+0.19(+1.27%)
Apr 25, 2019	14.57	14.57	14.57	14.57	405	+0.14(+1.00%)
Apr 24, 2019	14.50	14.83	14.43	14.43	2,618	-0.37(-2.50%)
Apr 23, 2019		14.80	14.80	14.80	245	+0.00(+0.00%)
Apr 22, 2019	14.58	14.80	14.58	14.80	550	+0.23(+1.58%)
Apr 18, 2019	14.60	14.77	14.57	14.57	9,100	+0.11(+0.76%)
Apr 17, 2019	14.42	14.46	14.37	14.46	54,044	+0.06(+0.42%)
Apr 16, 2019	14.20	14.57	14.20	14.40	182,262	+0.34(+2.42%)
Apr 15, 2019	14.26	14.43	13.97	14.06	888,095	-0.13(-0.92%)
Apr 12, 2019	14.00	14.40	13.87	14.19	5,700	+0.38(+2.75%)
Apr 11, 2019	13.71	14.00	13.69	13.81	2,252	-0.66(-4.56%)
Apr 10, 2019	14.55	14.55	14.24	14.47	4,007	-0.11(-0.75%)
Apr 09, 2019	15.10	15.17	14.58	14.58	3,257	-0.47(-3.12%)
Apr 08, 2019	14.76	15.05	14.72	15.05	3,099	+0.20(+1.35%)
Apr 05, 2019	14.71	15.04	14.71	14.85	2,000	+0.25(+1.71%)
Apr 04, 2019	14.54	14.60	14.54	14.60	1,302	+0.08(+0.55%)
Apr 03, 2019	14.83	14.83	14.52	14.52	2,556	+0.34(+2.43%)
Apr 02, 2019	14.11	14.32	14.11	14.18	2,243	+0.05(+0.35%)
Apr 01, 2019	14.13	14.29	13.96	14.12	3,088	+0.57(+4.24%)
Mar 29, 2019	13.64	14.00	13.55	13.55	1,700	+0.03(+0.22%)
Mar 28, 2019	13.70	13.70	13.52	13.52	853	-0.25(-1.78%)
Mar 27, 2019	13.61	13.77	13.56	13.77	2,433	+0.12(+0.89%)
Mar 26, 2019	13.51	13.64	13.51	13.64	6,479	+0.10(+0.76%)
Mar 25, 2019	13.65	13.86	13.48	13.54	6,122	-0.39(-2.80%)
Mar 22, 2019	13.96	13.99	13.61	13.93	2,700	-0.33(-2.31%)
Mar 21, 2019	14.35	14.35	14.02	14.26	1,973	+0.14(+0.99%)
Mar 20, 2019	14.18	14.37	13.93	14.12	2,283	-0.60(-4.08%)
Mar 19, 2019	14.34	14.72	14.21	14.72	8,713	+0.34(+2.36%)
Mar 18, 2019	14.38	14.38	14.05	14.38	2,653	+0.40(+2.86%)
Mar 15, 2019	13.81	14.10	13.81	13.98	11,700	+0.35(+2.57%)
Mar 14, 2019	13.57	13.81	13.47	13.63	6,218	+0.13(+0.96%)
Mar 13, 2019	13.55	13.55	13.50	13.50	5,472	+0.37(+2.82%)
Mar 12, 2019	12.79	13.23	12.76	13.13	3,627	+0.34(+2.66%)
Mar 11, 2019	12.74	13.22	12.74	12.79	2,038	+0.39(+3.15%)
Mar 08, 2019	12.40	12.61	12.40	12.40	2,700	-0.66(-5.05%)
Mar 07, 2019	13.10	13.10	12.52	13.06	1,184	-0.16(-1.21%)
Mar 06, 2019	13.07	13.52	13.02	13.22	1,286	-0.37(-2.72%)
Mar 05, 2019	13.29	13.59	13.10	13.59	4,214	+0.26(+1.95%)
Mar 04, 2019	13.06	13.53	13.01	13.33	5,695	+0.31(+2.38%)
Mar 01, 2019	13.29	13.61	13.02	13.02	5,000	-0.08(-0.61%)
Feb 28, 2019	13.14	13.29	13.10	13.10	2,167	-0.19(-1.43%)
Feb 27, 2019	13.29	13.29	12.79	13.29	4,312	+0.05(+0.38%)
Feb 26, 2019	12.93	13.24	12.67	13.24	10,316	+0.31(+2.40%)
Feb 25, 2019	12.39	12.93	12.39	12.93	10,357	+0.54(+4.36%)
Feb 22, 2019	12.39	12.39	12.39	12.39	800	+0.24(+1.98%)
Feb 21, 2019	12.43	12.43	12.13	12.15	6,083	-0.03(-0.25%)
Feb 20, 2019	12.40	12.40	12.18	12.18	3,094	+0.03(+0.25%)
Feb 19, 2019	12.57	12.57	12.15	12.15	6,106	+0.15(+1.25%)
Feb 15, 2019	12.49	12.49	12.00	12.00	9,100	-0.61(-4.84%)
Feb 14, 2019	12.81	13.13	12.60	12.61	3,262	-0.18(-1.40%)
Feb 13, 2019	13.32	13.40	12.79	12.79	4,084	-0.32(-2.47%)
Feb 12, 2019	13.08	13.11	13.08	13.11	1,626	+0.51(+4.08%)
Feb 11, 2019	12.68	12.87	12.60	12.60	1,812	-0.25(-1.95%)
Feb 08, 2019	12.97	13.00	12.63	12.85	5,400	-0.60(-4.46%)
Feb 07, 2019	13.59	13.59	12.97	13.45	6,351	-0.29(-2.11%)
Feb 06, 2019	13.25	13.74	13.25	13.74	12,935	-0.05(-0.36%)
Feb 05, 2019	13.79	13.79	13.33	13.79	1,603	+0.02(+0.15%)
Feb 04, 2019	13.77	13.77	13.73	13.77	1,017	+0.21(+1.55%)

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.