Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019		17.14	17.14	17.14	0	-0.04(-0.21%)
Nov 27, 2019	17.37	17.37	17.17	17.17	29,100	-0.05(-0.28%)
Nov 26, 2019	17.46	17.47	17.20	17.22	12,619	-0.23(-1.32%)
Nov 25, 2019	17.49	17.49	17.40	17.45	3,540	+0.10(+0.58%)
Nov 22, 2019	17.38	17.44	17.32	17.35	7,200	+0.06(+0.37%)
Nov 21, 2019	17.26	17.30	17.17	17.29	11,566	+0.05(+0.29%)
Nov 20, 2019	17.32	17.37	17.17	17.23	4,858	-0.11(-0.61%)
Nov 19, 2019	17.51	17.58	17.26	17.34	7,389	-0.14(-0.81%)
Nov 18, 2019	17.92	17.92	17.28	17.48	7,632	-0.32(-1.78%)
Nov 15, 2019	17.55	17.81	17.55	17.80	6,300	+0.14(+0.81%)
Nov 14, 2019	17.95	17.98	17.61	17.66	13,615	-0.06(-0.36%)
Nov 13, 2019	17.76	17.83	17.69	17.72	3,487	-0.08(-0.44%)
Nov 12, 2019	18.15	18.15	17.80	17.80	7,117	-0.35(-1.94%)
Nov 11, 2019	18.11	18.15	18.04	18.15	2,639	+0.14(+0.80%)
Nov 08, 2019	18.16	18.16	17.96	18.01	14,100	-0.16(-0.86%)
Nov 07, 2019	18.34	18.40	18.16	18.16	8,747	-0.23(-1.23%)
Nov 06, 2019	18.36	18.45	18.36	18.39	2,997	-0.21(-1.11%)
Nov 05, 2019	18.60	18.68	18.55	18.60	5,846	+0.18(+0.98%)
Nov 04, 2019	18.40	18.56	18.40	18.42	9,346	-0.02(-0.09%)
Nov 01, 2019	18.30	18.51	18.29	18.43	2,600	+0.25(+1.37%)
Oct 31, 2019	18.16	18.21	18.08	18.19	4,641	-0.03(-0.16%)
Oct 30, 2019	18.28	18.30	18.19	18.21	1,836	-0.18(-0.96%)
Oct 29, 2019	18.51	18.57	18.39	18.39	9,420	-0.13(-0.69%)
Oct 28, 2019	18.65	18.65	18.51	18.52	4,623	-0.03(-0.18%)
Oct 25, 2019	18.63	18.69	18.50	18.55	4,000	+0.01(+0.07%)
Oct 24, 2019	18.58	18.68	18.50	18.54	2,358	-0.14(-0.75%)
Oct 23, 2019	18.68	18.76	18.65	18.68	2,677	+0.08(+0.43%)
Oct 22, 2019	18.23	18.70	18.23	18.60	2,661	+0.37(+2.03%)
Oct 21, 2019	18.10	18.30	18.10	18.23	3,960	+0.17(+0.94%)
Oct 18, 2019	18.02	18.10	18.02	18.06	12,800	-0.02(-0.10%)
Oct 17, 2019	18.03	18.15	18.00	18.08	7,285	-0.09(-0.48%)
Oct 16, 2019	18.17	18.17	18.17	18.17	410	-0.06(-0.35%)
Oct 15, 2019	18.13	18.28	18.12	18.23	3,237	+0.11(+0.63%)
Oct 14, 2019	18.24	18.24	18.01	18.11	2,436	-0.16(-0.89%)
Oct 11, 2019	18.33	18.33	18.16	18.28	4,900	+0.19(+1.06%)
Oct 10, 2019	18.00	18.10	17.98	18.09	775	+0.11(+0.60%)
Oct 09, 2019	18.05	18.05	17.91	17.98	2,402	-0.05(-0.30%)
Oct 08, 2019	18.12	18.13	17.91	18.03	1,376	-0.24(-1.34%)
Oct 07, 2019	18.25	18.32	18.20	18.28	3,611	+0.09(+0.48%)
Oct 04, 2019	18.09	18.19	18.09	18.19	900	+0.12(+0.66%)
Oct 03, 2019	18.02	18.07	17.89	18.07	3,793	+0.01(+0.05%)
Oct 02, 2019	18.20	18.24	18.00	18.06	4,544	-0.17(-0.93%)
Oct 01, 2019	18.42	18.50	18.21	18.23	2,437	-0.21(-1.13%)
Sep 30, 2019	18.40	18.54	18.40	18.44	3,722	-0.16(-0.85%)
Sep 27, 2019	18.54	18.65	18.54	18.60	4,600	+0.08(+0.41%)
Sep 26, 2019	18.46	18.54	18.40	18.52	7,805	-0.11(-0.59%)
Sep 25, 2019	18.63	18.71	18.57	18.63	4,692	-0.12(-0.65%)
Sep 24, 2019	18.70	18.75	18.70	18.75	220	-0.12(-0.63%)
Sep 23, 2019	18.83	18.91	18.83	18.87	2,085	+0.06(+0.32%)
Sep 20, 2019	18.85	18.85	18.74	18.81	2,600	+0.10(+0.55%)
Sep 19, 2019	18.96	19.01	18.70	18.71	12,924	-0.09(-0.50%)
Sep 18, 2019	19.01	19.01	18.72	18.80	31,199	-0.22(-1.16%)
Sep 17, 2019	19.05	19.05	18.91	19.02	7,759	-0.14(-0.75%)
Sep 16, 2019	19.11	19.19	18.91	19.16	33,647	+0.16(+0.86%)
Sep 13, 2019	18.84	19.00	18.84	19.00	7,700	+0.36(+1.92%)
Sep 12, 2019	18.75	18.75	18.59	18.64	4,883	-0.13(-0.67%)
Sep 11, 2019	18.84	18.84	18.75	18.77	663	+0.07(+0.39%)
Sep 10, 2019	18.68	18.71	18.63	18.70	2,161	+0.08(+0.40%)
Sep 09, 2019	18.30	18.62	18.30	18.62	3,493	+0.35(+1.89%)
Sep 06, 2019	18.26	18.31	18.22	18.27	3,600	-0.07(-0.37%)
Sep 05, 2019	18.33	18.50	18.33	18.34	2,981	+0.07(+0.39%)
Sep 04, 2019	18.32	18.32	18.26	18.27	1,473	+0.00(+0.02%)
Sep 03, 2019	18.49	18.49	18.19	18.27	1,962	-0.23(-1.23%)
Aug 30, 2019	18.49	18.51	18.49	18.49	2,100	+0.01(+0.04%)
Aug 29, 2019	18.32	18.52	18.32	18.48	6,434	+0.23(+1.29%)
Aug 28, 2019	18.16	18.30	18.16	18.25	20,066	+0.18(+1.01%)
Aug 27, 2019	18.31	18.31	18.00	18.07	5,386	-0.20(-1.11%)
Aug 26, 2019	18.21	18.34	18.20	18.27	1,293	+0.09(+0.48%)
Aug 23, 2019	18.07	18.34	18.07	18.18	2,000	-0.14(-0.77%)
Aug 22, 2019	18.39	18.57	18.32	18.32	1,816	-0.12(-0.64%)
Aug 21, 2019	18.43	18.51	18.40	18.44	7,470	+0.05(+0.27%)
Aug 20, 2019	18.41	18.41	18.35	18.39	1,749	+0.03(+0.17%)
Aug 19, 2019	18.09	18.37	18.09	18.36	5,438	+0.37(+2.06%)
Aug 16, 2019	17.95	18.00	17.86	17.99	1,700	+0.23(+1.31%)
Aug 15, 2019	17.75	17.85	17.75	17.75	10,178	-0.09(-0.49%)
Aug 14, 2019	18.29	18.35	17.76	17.84	10,939	-0.44(-2.42%)
Aug 13, 2019	18.04	18.35	18.04	18.29	7,802	+0.14(+0.74%)
Aug 12, 2019	18.30	18.34	18.12	18.15	22,102	-0.74(-3.91%)
Aug 09, 2019	19.02	19.02	18.84	18.89	4,300	-0.08(-0.41%)
Aug 08, 2019	18.99	18.99	18.84	18.96	4,616	+0.01(+0.03%)
Aug 07, 2019	19.14	19.14	18.84	18.96	7,333	-0.29(-1.51%)
Aug 06, 2019	19.16	19.44	19.16	19.25	3,486	-0.02(-0.08%)
Aug 05, 2019	19.66	19.66	19.18	19.27	3,926	-0.48(-2.42%)
Aug 02, 2019	19.91	19.91	19.74	19.74	2,200	-0.21(-1.04%)
Aug 01, 2019	20.03	20.13	19.91	19.95	3,998	-0.08(-0.41%)
Jul 31, 2019	20.07	20.26	20.03	20.03	4,844	-0.02(-0.10%)
Jul 30, 2019	19.88	20.05	19.88	20.05	1,269	+0.12(+0.59%)
Jul 29, 2019	20.06	20.17	19.91	19.94	6,999	-0.26(-1.30%)
Jul 26, 2019	20.27	20.27	20.16	20.20	2,800	-0.07(-0.35%)
Jul 25, 2019	20.32	20.32	20.24	20.27	1,724	+0.01(+0.05%)
Jul 24, 2019	20.03	20.31	20.03	20.26	7,580	+0.09(+0.42%)
Jul 23, 2019	20.16	20.20	20.08	20.18	3,590	+0.11(+0.53%)
Jul 22, 2019	19.94	20.07	19.94	20.07	3,030	+0.13(+0.63%)
Jul 19, 2019	19.94	19.97	19.87	19.94	5,000	-0.04(-0.22%)
Jul 18, 2019	19.96	19.99	19.94	19.99	1,429	-0.09(-0.42%)
Jul 17, 2019	20.23	20.25	20.03	20.07	2,344	-0.16(-0.80%)
Jul 16, 2019	20.18	20.24	20.16	20.23	1,837	+0.07(+0.34%)
Jul 15, 2019	20.27	20.27	20.14	20.16	2,048	-0.03(-0.13%)
Jul 12, 2019	20.18	20.20	20.10	20.19	3,300	+0.09(+0.43%)
Jul 11, 2019	20.25	20.25	20.06	20.10	4,227	-0.05(-0.27%)
Jul 10, 2019	20.08	20.20	20.06	20.16	6,882	+0.10(+0.50%)
Jul 09, 2019	19.95	20.08	19.95	20.06	5,778	-0.01(-0.05%)
Jul 08, 2019	20.00	20.08	19.99	20.07	4,707	+0.06(+0.32%)
Jul 05, 2019	19.90	20.04	19.90	20.00	12,000	+0.20(+1.01%)
Jul 03, 2019	19.70	19.80	19.70	19.80	8,000	-0.01(-0.06%)
Jul 02, 2019	19.99	19.99	19.70	19.81	3,516	+0.05(+0.25%)
Jul 01, 2019	19.83	19.91	19.75	19.77	4,973	+0.01(+0.03%)
Jun 28, 2019	19.67	19.80	19.67	19.76	2,500	+0.16(+0.81%)
Jun 27, 2019	19.30	19.61	19.30	19.60	3,465	+0.03(+0.13%)
Jun 26, 2019	19.41	19.60	19.34	19.57	7,054	+0.11(+0.56%)
Jun 25, 2019	19.50	19.51	19.43	19.47	2,467	-0.01(-0.03%)
Jun 24, 2019	19.60	19.60	19.40	19.47	4,700	-0.05(-0.23%)
Jun 21, 2019	19.50	19.52	19.38	19.52	1,900	+0.03(+0.14%)
Jun 20, 2019	19.72	19.72	19.47	19.49	2,373	+0.06(+0.29%)
Jun 19, 2019	19.37	19.45	19.31	19.43	9,800	+0.04(+0.19%)
Jun 18, 2019	19.36	19.48	19.36	19.40	4,245	+0.01(+0.07%)
Jun 17, 2019	19.37	19.43	19.30	19.38	3,127	-0.00(-0.02%)
Jun 14, 2019	19.42	19.44	19.35	19.39	4,000	-0.05(-0.28%)
Jun 13, 2019	19.39	19.44	19.39	19.44	1,900	+0.16(+0.84%)
Jun 12, 2019	19.52	19.52	19.27	19.28	2,088	-0.25(-1.30%)
Jun 11, 2019	19.51	19.60	19.51	19.53	3,270	+0.02(+0.10%)
Jun 10, 2019	19.55	19.63	19.51	19.51	2,686	-0.08(-0.38%)
Jun 07, 2019	19.55	19.66	19.54	19.59	6,100	+0.09(+0.46%)
Jun 06, 2019	19.51	19.55	19.46	19.50	11,394	-0.02(-0.09%)
Jun 05, 2019	19.48	19.58	19.46	19.52	4,783	-0.16(-0.81%)
Jun 04, 2019	19.58	19.68	19.58	19.68	2,682	+0.29(+1.48%)
Jun 03, 2019	19.24	19.45	19.24	19.39	2,867	+0.09(+0.49%)
May 31, 2019	19.26	19.32	19.18	19.29	4,300	+0.02(+0.09%)
May 30, 2019	19.35	19.40	19.28	19.28	2,239	-0.12(-0.64%)
May 29, 2019	19.45	19.45	19.30	19.40	1,117	-0.26(-1.31%)
May 28, 2019	19.63	19.70	19.63	19.66	3,226	-0.05(-0.28%)
May 24, 2019	19.71	19.71	19.61	19.71	3,000	+0.14(+0.72%)
May 23, 2019	19.85	19.85	19.51	19.57	2,795	-0.29(-1.48%)
May 22, 2019	19.95	19.95	19.86	19.86	502	-0.09(-0.44%)
May 21, 2019	19.87	19.96	19.78	19.95	5,621	+0.07(+0.34%)
May 20, 2019	19.87	19.97	19.85	19.88	5,842	-0.07(-0.33%)
May 17, 2019	19.92	20.15	19.92	19.95	7,200	-0.09(-0.46%)
May 16, 2019	20.11	20.11	20.02	20.04	3,182	+0.09(+0.47%)
May 15, 2019	19.83	20.01	19.77	19.95	3,920	+0.11(+0.54%)
May 14, 2019	19.82	19.92	19.78	19.84	5,666	+0.27(+1.38%)
May 13, 2019	19.68	19.77	19.55	19.57	6,374	-0.74(-3.66%)
May 10, 2019	19.77	20.33	19.77	20.32	9,300	+0.32(+1.59%)
May 09, 2019	20.00	20.07	19.83	20.00	6,070	-0.05(-0.26%)
May 08, 2019	20.11	20.21	20.05	20.05	5,063	-0.06(-0.31%)
May 07, 2019	20.11	20.15	20.04	20.11	6,834	-0.31(-1.51%)
May 06, 2019	20.11	20.46	20.11	20.42	3,866	-0.05(-0.26%)
May 03, 2019	20.40	20.50	20.40	20.48	1,400	+0.21(+1.04%)
May 02, 2019	20.38	20.38	20.22	20.26	1,016	-0.03(-0.16%)
May 01, 2019	20.51	20.51	20.30	20.30	2,888	-0.07(-0.35%)
Apr 30, 2019	20.40	20.43	20.36	20.37	4,641	-0.06(-0.30%)
Apr 29, 2019	20.31	20.46	20.30	20.43	2,017	+0.05(+0.25%)
Apr 26, 2019	20.36	20.38	20.35	20.38	400	-0.03(-0.14%)
Apr 25, 2019	20.47	20.47	20.37	20.41	24,042	+0.04(+0.18%)
Apr 24, 2019	20.34	20.43	20.32	20.37	6,910	-0.01(-0.04%)
Apr 23, 2019	20.31	20.42	20.31	20.38	1,912	+0.06(+0.30%)
Apr 22, 2019	20.18	20.32	20.15	20.32	4,811	+0.24(+1.17%)
Apr 18, 2019	20.04	20.08	20.02	20.08	2,500	-0.01(-0.05%)
Apr 17, 2019	20.39	20.39	20.03	20.09	2,482	-0.18(-0.91%)
Apr 16, 2019	20.32	20.32	20.19	20.28	4,935	-0.01(-0.03%)
Apr 15, 2019	20.28	20.29	20.24	20.29	1,155	-0.02(-0.10%)
Apr 12, 2019	20.28	20.37	20.28	20.31	900	+0.06(+0.28%)
Apr 11, 2019	20.18	20.25	20.18	20.25	3,077	+0.02(+0.08%)
Apr 10, 2019	20.28	20.28	20.21	20.23	6,959	+0.06(+0.27%)
Apr 09, 2019	20.29	20.29	20.15	20.18	3,786	-0.16(-0.80%)
Apr 08, 2019	20.14	20.35	19.87	20.34	7,084	+0.08(+0.39%)
Apr 05, 2019	20.21	20.26	20.20	20.26	1,600	+0.14(+0.70%)
Apr 04, 2019	20.12	20.16	20.11	20.12	3,807	-0.05(-0.23%)
Apr 03, 2019	20.20	20.30	20.09	20.17	11,714	-0.16(-0.80%)
Apr 02, 2019	20.20	20.34	20.20	20.33	3,319	+0.22(+1.10%)
Apr 01, 2019	19.96	20.19	19.96	20.11	1,677	+0.13(+0.64%)
Mar 29, 2019	20.08	20.08	19.90	19.98	2,100	+0.06(+0.29%)
Mar 28, 2019	19.97	19.97	19.88	19.92	2,142	-0.01(-0.03%)
Mar 27, 2019	19.94	19.98	19.87	19.93	3,870	+0.01(+0.03%)
Mar 26, 2019	19.90	19.99	19.86	19.92	1,834	+0.07(+0.35%)
Mar 25, 2019	19.82	19.89	19.81	19.85	2,853	+0.04(+0.20%)
Mar 22, 2019	19.87	19.90	19.76	19.81	9,800	-0.27(-1.34%)
Mar 21, 2019	19.92	20.11	19.92	20.08	2,309	+0.09(+0.43%)
Mar 20, 2019	19.87	20.06	19.87	19.99	4,642	+0.01(+0.05%)
Mar 19, 2019	20.16	20.16	19.98	19.98	1,664	-0.03(-0.14%)
Mar 18, 2019	19.94	20.01	19.93	20.01	10,946	+0.23(+1.17%)
Mar 15, 2019	19.73	19.78	19.57	19.78	4,200	+0.08(+0.40%)
Mar 14, 2019	19.67	19.78	19.64	19.70	4,666	+0.03(+0.14%)
Mar 13, 2019	19.48	19.68	19.48	19.67	1,878	+0.11(+0.55%)
Mar 12, 2019	19.50	19.61	19.48	19.57	9,218	+0.14(+0.73%)
Mar 11, 2019	19.25	19.43	19.25	19.42	3,063	+0.15(+0.79%)
Mar 08, 2019	19.31	19.31	19.02	19.27	3,200	-0.02(-0.12%)
Mar 07, 2019	19.20	19.37	19.20	19.29	3,408	+0.05(+0.27%)
Mar 06, 2019	19.28	19.28	19.16	19.24	1,687	-0.18(-0.91%)
Mar 05, 2019	19.56	19.56	19.26	19.42	1,973	-0.01(-0.03%)
Mar 04, 2019	19.56	19.56	19.29	19.42	2,446	+0.06(+0.33%)
Mar 01, 2019	19.49	19.56	19.35	19.36	3,600	-0.17(-0.88%)
Feb 28, 2019	19.64	19.64	19.50	19.53	3,852	-0.15(-0.79%)
Feb 27, 2019	19.78	19.83	19.69	19.69	2,798	-0.09(-0.48%)
Feb 26, 2019	19.68	19.83	19.68	19.78	1,477	+0.05(+0.25%)
Feb 25, 2019	19.80	19.80	19.70	19.73	3,784	-0.05(-0.24%)
Feb 22, 2019	19.87	19.97	19.78	19.78	5,800	+0.03(+0.17%)
Feb 21, 2019	19.71	19.80	19.71	19.75	1,845	-0.03(-0.14%)
Feb 20, 2019	19.72	19.85	19.70	19.77	4,608	+0.00(+0.02%)
Feb 19, 2019	19.64	20.00	19.64	19.77	6,792	+0.03(+0.15%)
Feb 15, 2019	19.80	19.81	19.67	19.74	5,100	+0.13(+0.68%)
Feb 14, 2019	19.48	19.66	19.41	19.61	8,022	+0.14(+0.70%)
Feb 13, 2019	19.47	19.50	19.39	19.47	8,156	+0.19(+1.00%)
Feb 12, 2019	19.16	19.29	19.16	19.28	6,096	+0.22(+1.17%)
Feb 11, 2019	19.32	19.32	18.89	19.06	15,238	-0.32(-1.68%)
Feb 08, 2019	19.44	19.44	19.22	19.38	3,100	+0.10(+0.51%)
Feb 07, 2019	19.58	19.62	19.20	19.28	2,870	-0.32(-1.61%)
Feb 06, 2019	19.75	19.75	19.57	19.60	5,718	-0.20(-1.00%)
Feb 05, 2019	19.84	19.89	19.72	19.79	9,099	+0.04(+0.20%)
Feb 04, 2019	19.48	19.82	19.48	19.76	7,381	+0.08(+0.38%)

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.