Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2020		14.73	14.73	14.73	0	-0.00(-0.00%)
May 20, 2020	14.72	14.76	14.70	14.73	735	-0.01(-0.07%)
May 19, 2020	14.72	14.74	14.70	14.74	2,910	-0.01(-0.07%)
May 18, 2020	14.75	14.75	14.75	14.75	111	+0.01(+0.07%)
May 15, 2020	14.70	14.74	14.70	14.74	1,000	+0.04(+0.25%)
May 14, 2020	14.70	14.78	14.70	14.70	2,332	+0.00(+0.03%)
May 13, 2020	14.71	14.71	14.70	14.70	3,748	+0.08(+0.58%)
May 12, 2020	14.62	14.63	14.60	14.62	3,110	-0.38(-2.57%)
May 11, 2020	15.00	15.01	14.88	15.00	18,275	-0.48(-3.13%)
May 08, 2020	15.46	15.67	15.40	15.48	3,300	+0.53(+3.53%)
May 07, 2020	14.97	14.97	14.96	14.96	444	+0.40(+2.74%)
May 06, 2020	14.56	14.56	14.56	14.56	527	-0.46(-3.09%)
May 05, 2020	15.55	15.55	15.02	15.02	1,523	-0.02(-0.13%)
May 04, 2020	15.26	15.26	14.82	15.04	947	-0.28(-1.83%)
May 01, 2020	15.52	15.52	15.21	15.32	4,200	-0.89(-5.49%)
Apr 30, 2020	16.75	16.75	16.04	16.21	4,788	-0.28(-1.72%)
Apr 29, 2020	16.15	16.66	16.15	16.50	3,341	+1.15(+7.47%)
Apr 28, 2020	15.00	15.49	15.00	15.35	1,096	+1.01(+7.03%)
Apr 27, 2020	13.87	14.34	13.87	14.34	458	+0.87(+6.46%)
Apr 24, 2020	13.26	13.47	13.26	13.47	500	-0.01(-0.08%)
Apr 23, 2020	13.50	13.58	13.48	13.48	18,785	+0.06(+0.46%)
Apr 22, 2020	13.34	13.42	13.34	13.42	392	-0.12(-0.92%)
Apr 21, 2020	13.51	13.55	13.51	13.55	441	-0.16(-1.16%)
Apr 20, 2020	13.85	13.94	13.70	13.70	1,323	-0.57(-4.01%)
Apr 17, 2020	14.60	14.60	14.28	14.28	700	+0.67(+4.94%)
Apr 16, 2020	13.89	13.89	13.61	13.61	371	-1.08(-7.38%)
Apr 15, 2020	14.83	14.83	14.64	14.69	1,260	-1.24(-7.80%)
Apr 14, 2020	16.03	16.05	15.91	15.93	2,205	+0.43(+2.75%)
Apr 13, 2020	15.25	15.51	15.25	15.51	264	-0.75(-4.64%)
Apr 09, 2020	15.77	16.60	15.77	16.26	500	+1.31(+8.75%)
Apr 08, 2020	14.24	14.95	14.24	14.95	775	+0.87(+6.20%)
Apr 07, 2020	14.30	14.64	14.08	14.08	1,878	+0.83(+6.23%)
Apr 06, 2020	13.25	13.25	13.25	13.25	1	+1.08(+8.90%)
Apr 03, 2020	12.35	12.35	12.17	12.17	700	-0.23(-1.84%)
Apr 02, 2020	12.40	12.40	12.40	12.40	50	-0.46(-3.55%)
Apr 01, 2020	12.80	12.86	12.58	12.86	1,923	-1.27(-9.00%)
Mar 31, 2020	14.13	14.13	14.13	14.13	66	-0.46(-3.14%)
Mar 30, 2020	14.59	14.59	14.59	14.59	98	-0.49(-3.23%)
Mar 27, 2020	15.23	15.28	15.07	15.07	2,600	-0.76(-4.81%)
Mar 26, 2020	15.83	15.83	15.83	15.83	180	+0.52(+3.37%)
Mar 25, 2020	14.17	15.32	14.17	15.32	1,026	+1.16(+8.16%)
Mar 24, 2020	14.16	14.16	14.16	14.16	10	+1.41(+11.02%)
Mar 23, 2020	12.31	12.76	12.31	12.76	119	-1.18(-8.45%)
Mar 20, 2020	13.93	13.93	13.93	13.93	100	-0.20(-1.40%)
Mar 19, 2020	13.89	14.18	13.60	14.13	2,469	+1.15(+8.86%)
Mar 18, 2020	14.70	14.70	12.87	12.98	3,310	-3.34(-20.48%)
Mar 17, 2020	16.05	16.33	16.05	16.33	1,649	-0.42(-2.53%)
Mar 16, 2020	16.75	16.75	16.75	16.75	201	-4.33(-20.53%)
Mar 13, 2020	19.89	21.08	19.89	21.08	1,200	+1.19(+5.96%)
Mar 12, 2020	19.97	20.03	19.89	19.89	736	-2.61(-11.61%)
Mar 11, 2020	22.35	22.50	22.35	22.50	140	-1.48(-6.18%)
Mar 10, 2020	23.86	23.99	23.86	23.99	705	+0.88(+3.81%)
Mar 09, 2020	23.11	23.11	23.11	23.11	1	-2.06(-8.18%)
Mar 06, 2020	24.90	25.17	24.89	25.17	700	-0.31(-1.23%)
Mar 05, 2020	25.46	25.48	25.36	25.48	1,701	-0.51(-1.95%)
Mar 04, 2020	25.99	25.99	25.99	25.99	200	+0.73(+2.89%)
Mar 03, 2020	25.52	25.63	25.25	25.25	410	-0.25(-0.99%)
Mar 02, 2020	24.91	25.51	24.89	25.51	2,539	+0.75(+3.03%)
Feb 28, 2020	24.85	24.85	24.76	24.76	100	-0.52(-2.06%)
Feb 27, 2020	25.76	25.76	25.28	25.28	200	-1.41(-5.28%)
Feb 26, 2020	26.69	26.69	26.69	26.69	1	-0.46(-1.70%)
Feb 25, 2020	27.15	27.15	27.15	27.15	0	-0.74(-2.65%)
Feb 24, 2020	27.89	27.89	27.89	27.89	2	-0.18(-0.65%)
Feb 21, 2020	28.07	28.07	28.07	28.07	100	+0.14(+0.49%)
Feb 20, 2020	27.84	27.93	27.84	27.93	146	+0.53(+1.94%)
Feb 19, 2020	27.41	27.41	27.40	27.40	191	-0.47(-1.67%)
Feb 18, 2020	27.85	27.87	27.85	27.87	287	+0.02(+0.06%)
Feb 14, 2020	27.85	27.85	27.85	27.85	0	+0.22(+0.81%)
Feb 13, 2020	27.62	27.63	27.62	27.63	110	+0.17(+0.62%)
Feb 12, 2020	27.45	27.45	27.45	27.45	27	-0.28(-1.01%)
Feb 11, 2020	27.74	27.74	27.74	27.74	33	-0.39(-1.37%)
Feb 10, 2020	28.12	28.12	28.12	28.12	0	+0.55(+2.00%)
Feb 07, 2020	27.59	27.62	27.56	27.57	4,100	-0.13(-0.47%)
Feb 06, 2020	27.70	27.70	27.70	27.70	0	+0.18(+0.66%)
Feb 05, 2020	27.51	27.52	27.51	27.52	318	+0.17(+0.64%)
Feb 04, 2020	27.31	27.34	27.31	27.34	800	+0.39(+1.46%)
Feb 03, 2020	26.95	26.95	26.95	26.95	0	+0.07(+0.26%)
Jan 31, 2020	26.88	26.88	26.88	26.88	100	-0.29(-1.06%)
Jan 30, 2020	27.17	27.17	27.17	27.17	14	-0.32(-1.17%)
Jan 29, 2020	27.49	27.49	27.49	27.49	25	-0.09(-0.32%)
Jan 28, 2020	27.58	27.58	27.58	27.58	0	+0.10(+0.36%)
Jan 27, 2020	27.48	27.48	27.48	27.48	1	-0.29(-1.04%)
Jan 24, 2020	28.02	28.02	27.77	27.77	100	-0.23(-0.82%)
Jan 23, 2020	28.00	28.00	28.00	28.00	0	+0.13(+0.48%)
Jan 22, 2020	28.06	28.06	27.86	27.86	100	-0.20(-0.72%)
Jan 21, 2020	27.78	28.07	27.78	28.07	806	+0.36(+1.29%)
Jan 17, 2020	27.71	27.71	27.71	27.71	0	+0.01(+0.04%)
Jan 16, 2020	27.70	27.70	27.70	27.70	1	+0.15(+0.53%)
Jan 15, 2020	27.55	27.55	27.55	27.55	21	+0.21(+0.77%)
Jan 14, 2020	27.34	27.34	27.34	27.34	16	+0.13(+0.46%)
Jan 13, 2020	27.22	27.22	27.22	27.22	109	+0.27(+1.01%)
Jan 10, 2020	26.86	26.94	26.86	26.94	200	+0.14(+0.53%)
Jan 09, 2020	26.92	26.97	26.76	26.80	49,441	-0.36(-1.31%)
Jan 08, 2020	27.19	27.20	27.12	27.16	3,193	+0.17(+0.63%)
Jan 07, 2020	26.99	26.99	26.99	26.99	21	-0.26(-0.96%)
Jan 06, 2020	27.30	27.30	27.25	27.25	1,058	+0.19(+0.69%)
Jan 03, 2020	27.05	27.06	27.05	27.06	400	+0.31(+1.14%)
Jan 02, 2020	26.76	26.76	26.76	26.76	3,854	-0.69(-2.52%)
Dec 31, 2019	27.45	27.50	27.41	27.45	3,100	+0.24(+0.87%)
Dec 30, 2019	27.24	27.25	27.21	27.21	644	+0.00(+0.01%)
Dec 27, 2019	27.20	27.21	27.15	27.21	1,000	+0.16(+0.59%)
Dec 26, 2019	27.05	27.05	27.05	27.05	32	+0.10(+0.37%)
Dec 24, 2019	27.00	27.03	26.95	26.95	51,400	-0.07(-0.25%)
Dec 23, 2019	27.02	27.02	27.02	27.02	2	-0.25(-0.90%)
Dec 20, 2019	27.36	27.36	27.27	27.27	2,100	+0.06(+0.21%)
Dec 19, 2019	27.07	27.21	27.07	27.21	527	+0.05(+0.19%)
Dec 18, 2019	27.16	27.16	27.16	27.16	0	+0.29(+1.10%)
Dec 17, 2019	26.87	26.87	26.87	26.87	8	-0.29(-1.06%)
Dec 16, 2019	27.15	27.15	27.15	27.15	0	+0.21(+0.78%)
Dec 13, 2019	26.94	26.94	26.94	26.94	0	-0.12(-0.43%)
Dec 12, 2019	27.06	27.06	27.06	27.06	18	-0.50(-1.82%)
Dec 11, 2019	27.56	27.56	27.56	27.56	0	-0.55(-1.97%)
Dec 10, 2019	28.12	28.12	28.12	28.12	0	-0.12(-0.42%)
Dec 09, 2019	28.24	28.24	28.24	28.24	0	+0.11(+0.38%)
Dec 06, 2019	28.13	28.13	28.13	28.13	100	+0.04(+0.14%)
Dec 05, 2019	28.09	28.09	28.09	28.09	0	-0.18(-0.65%)
Dec 04, 2019	28.28	28.28	28.28	28.28	0	+0.19(+0.69%)
Dec 03, 2019	27.90	28.08	27.90	28.08	2,030	+0.03(+0.12%)

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.