Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	25.18	25.91	25.18	25.29	34,477	-1.07(-4.08%)
Apr 29, 2020	26.19	26.61	26.19	26.36	4,829	+0.95(+3.75%)
Apr 28, 2020	25.99	26.07	25.41	25.41	26,929	+0.36(+1.45%)
Apr 27, 2020	24.88	25.49	24.88	25.05	40,817	+0.23(+0.94%)
Apr 24, 2020	24.05	24.92	24.03	24.82	25,700	+0.63(+2.59%)
Apr 23, 2020	23.87	24.42	23.86	24.19	24,595	+0.13(+0.54%)
Apr 22, 2020	23.66	24.19	23.58	24.06	15,147	+1.05(+4.56%)
Apr 21, 2020	23.45	23.62	22.85	23.01	45,759	-1.46(-5.97%)
Apr 20, 2020	24.35	24.99	24.12	24.47	24,640	-1.15(-4.49%)
Apr 17, 2020	25.25	25.67	24.93	25.62	11,000	+1.35(+5.56%)
Apr 16, 2020	24.38	24.55	23.76	24.27	16,926	+0.85(+3.63%)
Apr 15, 2020	23.59	24.10	23.27	23.42	9,734	-2.09(-8.19%)
Apr 14, 2020	25.40	25.89	24.98	25.51	67,712	-0.44(-1.69%)
Apr 13, 2020	26.00	26.00	25.10	25.95	4,296	+0.38(+1.50%)
Apr 09, 2020	24.24	25.76	24.24	25.57	3,700	+1.92(+8.10%)
Apr 08, 2020	23.55	24.11	23.18	23.65	26,874	+0.12(+0.51%)
Apr 07, 2020	24.25	24.46	23.53	23.53	18,066	+1.04(+4.62%)
Apr 06, 2020	22.13	22.81	22.09	22.49	16,239	+2.23(+11.01%)
Apr 03, 2020	20.92	20.92	20.01	20.26	1,600	-0.40(-1.94%)
Apr 02, 2020	20.78	21.08	20.53	20.66	5,869	+0.17(+0.82%)
Apr 01, 2020	21.04	21.04	20.49	20.49	1,823	-0.54(-2.56%)
Mar 31, 2020	21.00	21.51	20.91	21.03	15,632	+0.67(+3.29%)
Mar 30, 2020	19.80	20.61	19.80	20.36	6,448	+0.11(+0.54%)
Mar 27, 2020	20.06	20.46	19.56	20.25	6,200	-0.83(-3.94%)
Mar 26, 2020	20.73	21.39	20.73	21.08	8,887	+0.21(+1.01%)
Mar 25, 2020	20.54	21.00	20.05	20.87	9,625	-0.22(-1.06%)
Mar 24, 2020	20.25	21.12	20.22	21.09	8,201	+2.60(+14.09%)
Mar 23, 2020	18.98	19.20	18.49	18.49	13,313	-0.68(-3.55%)
Mar 20, 2020	20.15	20.90	19.17	19.17	6,000	+0.67(+3.62%)
Mar 19, 2020	17.86	19.67	17.86	18.50	12,220	+0.49(+2.72%)
Mar 18, 2020	17.55	18.69	17.25	18.01	14,473	-0.19(-1.04%)
Mar 17, 2020	18.10	18.88	17.86	18.20	17,377	-0.55(-2.93%)
Mar 16, 2020	18.58	19.94	18.58	18.75	14,500	-3.59(-16.06%)
Mar 13, 2020	23.99	23.99	22.14	22.34	15,200	-0.35(-1.55%)
Mar 12, 2020	22.75	23.20	21.34	22.69	2,855	-2.26(-9.06%)
Mar 11, 2020	26.91	26.91	24.95	24.95	2,409	-3.47(-12.21%)
Mar 10, 2020	28.69	28.69	27.89	28.42	5,988	-0.05(-0.18%)
Mar 09, 2020	29.82	30.14	28.47	28.47	3,181	-3.69(-11.46%)
Mar 06, 2020	32.16	32.40	32.16	32.16	2,900	-0.77(-2.34%)
Mar 05, 2020	32.53	32.92	32.53	32.92	1,897	-0.78(-2.30%)
Mar 04, 2020	33.29	33.70	33.14	33.70	6,106	+1.15(+3.53%)
Mar 03, 2020	32.35	32.90	32.35	32.55	1,897	+1.05(+3.33%)
Mar 02, 2020	31.75	32.50	31.50	31.50	1,141	-0.77(-2.39%)
Feb 28, 2020	31.91	32.27	31.50	32.27	3,000	-1.27(-3.79%)
Feb 27, 2020	33.54	33.54	33.54	33.54	478	-0.80(-2.33%)
Feb 26, 2020	33.62	34.34	33.62	34.34	1,556	+0.34(+1.00%)
Feb 25, 2020	35.36	35.36	34.00	34.00	4,877	-1.20(-3.42%)
Feb 24, 2020	35.19	35.57	35.12	35.20	1,828	-0.88(-2.43%)
Feb 21, 2020	36.04	36.08	36.04	36.08	1,000	-0.05(-0.14%)
Feb 20, 2020	36.12	36.14	36.07	36.13	1,274	-0.82(-2.22%)
Feb 19, 2020	36.95	36.95	36.95	36.95	672	-0.07(-0.20%)
Feb 18, 2020	37.38	37.38	36.98	37.02	1,236	+0.17(+0.47%)
Feb 14, 2020	37.02	37.50	36.85	36.85	1,200	-0.60(-1.60%)
Feb 13, 2020	36.69	37.45	36.69	37.45	2,780	+1.41(+3.91%)
Feb 12, 2020	36.04	36.04	36.04	36.04	415	-0.11(-0.30%)
Feb 11, 2020	36.31	36.40	36.15	36.15	10,157	+0.31(+0.86%)
Feb 10, 2020	36.01	36.01	35.84	35.84	523	-0.17(-0.47%)
Feb 07, 2020	36.01	36.01	36.01	36.01	300	-0.76(-2.07%)
Feb 06, 2020	36.74	36.82	36.73	36.77	9,708	+0.05(+0.15%)
Feb 05, 2020	36.75	36.88	36.72	36.72	1,110	-0.14(-0.38%)
Feb 04, 2020	36.73	36.85	36.73	36.85	453	-0.07(-0.18%)
Feb 03, 2020	36.23	36.92	36.23	36.92	604	-0.18(-0.49%)
Jan 31, 2020	36.57	37.10	36.57	37.10	2,400	+0.40(+1.09%)
Jan 30, 2020	36.64	36.70	36.57	36.70	4,511	-0.10(-0.27%)
Jan 29, 2020	36.80	36.80	36.80	36.80	722	-0.05(-0.14%)
Jan 28, 2020	36.18	36.85	36.16	36.85	4,767	+0.45(+1.24%)
Jan 27, 2020	36.40	36.40	36.40	36.40	218	-0.02(-0.05%)
Jan 24, 2020	36.42	36.42	36.42	36.42	100	+0.50(+1.38%)
Jan 23, 2020	36.40	36.60	35.92	35.92	757	-0.41(-1.13%)
Jan 22, 2020		36.34	36.34	36.34	54	+0.00(+0.00%)
Jan 21, 2020	36.09	36.34	36.09	36.34	4,239	+0.15(+0.40%)
Jan 17, 2020	35.94	36.19	35.94	36.19	1,700	-0.05(-0.15%)
Jan 16, 2020	36.22	36.24	36.22	36.24	322	+0.11(+0.32%)
Jan 15, 2020	36.00	36.13	35.73	36.13	1,456	+1.25(+3.58%)
Jan 14, 2020		34.88	34.88	34.88	278	+0.00(+0.00%)
Jan 13, 2020	34.32	34.88	34.22	34.88	2,112	-0.33(-0.94%)
Jan 10, 2020	35.21	35.21	35.21	35.21	400	+0.71(+2.06%)
Jan 09, 2020	34.50	34.80	34.20	34.50	2,461	-0.31(-0.88%)
Jan 08, 2020	34.03	34.81	34.03	34.81	935	+0.34(+0.98%)
Jan 07, 2020	34.59	34.59	34.03	34.47	1,664	-0.60(-1.71%)
Jan 06, 2020	34.50	35.07	34.50	35.07	1,975	+0.91(+2.65%)
Jan 03, 2020	34.26	34.46	34.06	34.16	4,400	-0.05(-0.15%)
Jan 02, 2020	34.18	34.56	34.16	34.22	1,576	-0.08(-0.25%)
Dec 31, 2019	33.85	34.30	33.85	34.30	700	+0.61(+1.81%)
Dec 30, 2019	34.25	34.35	33.69	33.69	1,452	-0.50(-1.46%)
Dec 27, 2019	33.99	34.21	33.95	34.19	1,400	+0.24(+0.71%)
Dec 26, 2019	33.75	33.95	33.68	33.95	1,100	+0.24(+0.71%)
Dec 24, 2019	33.52	33.95	33.52	33.71	2,500	+0.44(+1.31%)
Dec 23, 2019	33.41	33.41	33.27	33.27	801	-0.05(-0.14%)
Dec 20, 2019	33.35	33.36	33.06	33.32	2,500	+0.10(+0.32%)
Dec 19, 2019	33.20	33.59	33.18	33.22	5,115	-0.37(-1.10%)
Dec 18, 2019	34.07	34.07	33.59	33.59	553	+0.61(+1.85%)
Dec 17, 2019	33.28	33.50	32.98	32.98	5,532	-0.80(-2.37%)
Dec 16, 2019	33.41	33.77	33.41	33.77	1,576	+0.74(+2.24%)
Dec 13, 2019	33.03	33.03	33.03	33.03	300	-0.02(-0.05%)
Dec 12, 2019	32.72	33.05	32.24	33.05	6,238	-0.06(-0.18%)
Dec 11, 2019	32.89	33.43	32.69	33.11	2,766	+0.30(+0.93%)
Dec 10, 2019	32.63	33.10	32.51	32.80	7,343	-0.27(-0.83%)
Dec 09, 2019	32.84	33.45	32.70	33.08	3,057	-0.32(-0.96%)
Dec 06, 2019	32.92	33.40	32.92	33.40	1,200	+0.55(+1.67%)
Dec 05, 2019	32.66	33.01	32.66	32.85	2,077	-0.00(-0.02%)
Dec 04, 2019	32.65	33.20	32.62	32.85	3,277	-0.10(-0.29%)
Dec 03, 2019	32.33	33.20	32.33	32.95	6,696	+0.12(+0.38%)
Dec 02, 2019	33.00	33.02	32.83	32.83	1,990	-0.57(-1.70%)
Nov 29, 2019	33.39	33.39	33.39	33.39	1,500	-0.33(-0.98%)
Nov 27, 2019	33.93	33.93	33.70	33.73	5,600	+0.47(+1.41%)
Nov 26, 2019	33.13	33.55	33.09	33.26	9,887	+0.10(+0.29%)
Nov 25, 2019	33.10	33.16	33.10	33.16	1,308	+1.18(+3.69%)
Nov 22, 2019	32.40	32.40	31.98	31.98	900	+0.22(+0.69%)
Nov 21, 2019	31.58	31.80	31.08	31.76	6,431	+0.31(+0.99%)
Nov 20, 2019	31.18	31.45	31.18	31.45	1,113	-0.07(-0.22%)
Nov 19, 2019	31.40	31.88	31.40	31.52	8,215	-0.43(-1.36%)
Nov 18, 2019	31.63	31.96	31.63	31.95	1,269	-0.05(-0.14%)
Nov 15, 2019	31.84	32.33	31.84	32.00	2,300	-0.73(-2.23%)
Nov 14, 2019	33.66	33.66	32.73	32.73	2,919	+1.07(+3.38%)
Nov 13, 2019	32.34	32.34	31.09	31.66	8,303	+1.23(+4.06%)
Nov 12, 2019	30.37	30.67	30.25	30.43	4,845	-0.04(-0.15%)
Nov 11, 2019	30.70	30.75	30.47	30.47	2,915	-0.22(-0.72%)
Nov 08, 2019	30.50	30.73	30.50	30.69	1,800	+0.23(+0.76%)
Nov 07, 2019	30.18	30.75	30.18	30.46	2,241	+0.13(+0.43%)
Nov 06, 2019	30.50	30.50	30.16	30.33	2,408	+0.12(+0.41%)
Nov 05, 2019	30.07	30.47	30.03	30.20	3,782	-0.41(-1.32%)
Nov 04, 2019	30.26	30.61	30.26	30.61	745	+0.09(+0.29%)
Nov 01, 2019	30.84	30.85	30.26	30.52	1,800	-0.28(-0.91%)
Oct 31, 2019	30.77	30.80	30.57	30.80	1,339	+0.77(+2.56%)
Oct 30, 2019	30.03	30.03	30.03	30.03	373	-0.17(-0.56%)
Oct 29, 2019	29.48	30.20	29.48	30.20	769	+0.48(+1.62%)
Oct 28, 2019	29.64	29.95	29.51	29.72	11,532	-0.28(-0.93%)
Oct 25, 2019	30.38	30.38	29.72	30.00	61,100	-1.02(-3.27%)
Oct 24, 2019	31.28	31.28	31.02	31.02	13,652	-0.19(-0.61%)
Oct 23, 2019	31.20	31.20	31.20	31.20	160	+0.20(+0.66%)
Oct 22, 2019	31.00	31.00	31.00	31.00	281	-0.04(-0.13%)
Oct 21, 2019	31.20	31.20	30.89	31.04	2,216	-0.46(-1.46%)
Oct 18, 2019	31.11	31.50	31.11	31.50	1,600	+0.25(+0.80%)
Oct 17, 2019	31.00	31.25	30.90	31.25	795	+0.00(+0.00%)
Oct 16, 2019	31.55	31.55	31.24	31.25	863	-0.92(-2.87%)
Oct 15, 2019	31.81	32.17	31.81	32.17	1,126	+0.33(+1.04%)
Oct 14, 2019	31.80	32.12	31.80	31.84	2,063	-0.62(-1.91%)
Oct 11, 2019	31.85	32.46	31.85	32.46	600	+1.39(+4.49%)
Oct 10, 2019	30.94	31.07	30.94	31.07	1,060	-0.49(-1.54%)
Oct 09, 2019	31.56	31.56	31.56	31.56	199	+0.34(+1.08%)
Oct 08, 2019		31.22	31.22	31.22	163	+0.00(+0.00%)
Oct 07, 2019	31.49	31.49	31.22	31.22	2,366	-0.84(-2.62%)
Oct 04, 2019	31.70	32.06	31.70	32.06	1,300	+0.09(+0.28%)
Oct 03, 2019		31.97	31.97	31.97	87	+0.00(+0.00%)
Oct 02, 2019	32.12	32.12	31.84	31.97	790	-0.40(-1.24%)
Oct 01, 2019	32.37	32.37	32.37	32.37	485	-0.08(-0.25%)
Sep 30, 2019	32.45	32.45	32.45	32.45	411	-0.15(-0.46%)
Sep 27, 2019	32.60	32.60	32.60	32.60	300	+0.55(+1.72%)
Sep 26, 2019		32.05	32.05	32.05	141	+0.00(+0.00%)
Sep 25, 2019	32.12	32.61	32.05	32.05	690	-0.37(-1.14%)
Sep 24, 2019	32.44	32.44	32.42	32.42	414	-0.18(-0.55%)
Sep 23, 2019	32.60	32.60	32.60	32.60	443	-0.03(-0.11%)
Sep 20, 2019	32.63	32.63	32.63	32.63	200	-0.80(-2.41%)
Sep 19, 2019		33.44	33.44	33.44	1	+0.00(+0.00%)
Sep 18, 2019	33.44	33.44	33.44	33.44	235	-0.06(-0.18%)
Sep 17, 2019	33.50	33.50	33.50	33.50	333	+0.88(+2.70%)
Sep 16, 2019	32.72	32.75	32.62	32.62	2,148	+0.12(+0.38%)
Sep 13, 2019	32.85	32.85	32.35	32.49	2,300	-1.52(-4.45%)
Sep 12, 2019	34.17	34.17	34.01	34.01	624	-0.03(-0.09%)
Sep 11, 2019	33.38	34.04	33.18	34.04	28,227	+0.71(+2.13%)
Sep 10, 2019	33.31	33.33	33.15	33.33	1,606	-1.32(-3.80%)
Sep 09, 2019		34.65	34.65	34.65	95	+0.00(+0.00%)
Sep 06, 2019		34.65	34.65	34.65	33	+0.00(+0.00%)
Sep 05, 2019		34.65	34.65	34.65	19	+0.00(+0.00%)
Sep 04, 2019	34.25	34.65	34.25	34.65	974	+0.35(+1.01%)
Sep 03, 2019	33.90	34.30	33.59	34.30	1,190	+1.04(+3.13%)
Aug 30, 2019	33.26	33.26	33.26	33.26	200	-0.03(-0.09%)
Aug 29, 2019	33.44	33.44	33.29	33.29	222	-0.03(-0.09%)
Aug 28, 2019	33.18	33.54	33.18	33.32	1,547	+0.51(+1.55%)
Aug 27, 2019	33.02	33.02	32.81	32.81	505	-0.09(-0.27%)
Aug 26, 2019	32.90	32.90	32.90	32.90	185	+0.55(+1.70%)
Aug 23, 2019	32.44	32.44	32.35	32.35	400	-0.67(-2.03%)
Aug 22, 2019		33.02	33.02	33.02	59	+0.00(+0.00%)
Aug 21, 2019		33.02	33.02	33.02	116	+0.00(+0.00%)
Aug 20, 2019	33.02	33.02	33.02	33.02	149	+0.24(+0.73%)
Aug 19, 2019		32.78	32.78	32.78	99	+0.00(+0.00%)
Aug 16, 2019	32.78	32.78	32.78	32.78	200	+0.38(+1.17%)
Aug 15, 2019	32.40	32.40	32.40	32.40	610	-0.37(-1.13%)
Aug 14, 2019	32.73	32.77	32.29	32.77	1,113	-0.17(-0.52%)
Aug 13, 2019		32.94	32.94	32.94	82	+0.00(+0.00%)
Aug 12, 2019	33.32	33.32	32.94	32.94	1,003	-0.46(-1.38%)
Aug 09, 2019	33.04	33.40	32.68	33.40	1,400	-0.34(-1.01%)
Aug 08, 2019	33.74	33.74	33.74	33.74	355	-1.02(-2.93%)
Aug 07, 2019	34.40	34.76	34.40	34.76	454	+1.08(+3.21%)
Aug 06, 2019		33.68	33.68	33.68	222	+0.00(+0.00%)
Aug 05, 2019	34.38	34.38	33.68	33.68	337	-1.33(-3.80%)
Aug 02, 2019	35.01	35.01	35.01	35.01	100	+0.07(+0.20%)
Aug 01, 2019	35.50	35.57	34.94	34.94	1,839	+0.25(+0.72%)
Jul 31, 2019	34.69	34.69	34.69	34.69	232	-0.47(-1.34%)
Jul 30, 2019	35.08	35.16	35.08	35.16	275	-0.47(-1.32%)
Jul 29, 2019	35.33	35.63	35.33	35.63	845	+0.67(+1.91%)
Jul 26, 2019	35.00	35.00	34.93	34.96	37,400	+1.04(+3.08%)
Jul 25, 2019		33.92	33.92	33.92	72	+0.00(+0.00%)
Jul 24, 2019		33.92	33.92	33.92	3	+0.00(+0.00%)
Jul 23, 2019		33.92	33.92	33.92	23	+0.00(+0.00%)
Jul 22, 2019		33.92	33.92	33.92	271	+0.00(+0.00%)
Jul 19, 2019	34.54	34.54	33.92	33.92	400	-0.44(-1.28%)
Jul 18, 2019		34.36	34.36	34.36	219	+0.00(+0.00%)
Jul 17, 2019		34.36	34.36	34.36	16	+0.00(+0.00%)
Jul 16, 2019		34.36	34.36	34.36	75	+0.00(+0.00%)
Jul 15, 2019	33.65	34.36	33.65	34.36	1,755	+0.34(+1.00%)
Jul 12, 2019		34.02	34.02	34.02	9	+0.00(+0.00%)
Jul 11, 2019	34.25	34.25	34.02	34.02	1,769	-1.45(-4.09%)
Jul 10, 2019		35.47	35.47	35.47	121	+0.00(+0.00%)
Jul 09, 2019		35.47	35.47	35.47	61	+0.00(+0.00%)
Jul 08, 2019	35.24	35.68	35.24	35.47	805	-0.18(-0.50%)
Jul 05, 2019		35.65	35.65	35.65	65	+0.00(+0.00%)
Jul 03, 2019	37.96	37.96	35.65	35.65	2,400	-3.15(-8.12%)
Jul 02, 2019	38.20	38.80	38.20	38.80	2,023	+0.80(+2.11%)
Jul 01, 2019	38.10	38.10	37.65	38.00	2,904	+0.69(+1.85%)
Jun 28, 2019		37.31	37.31	37.31	15	+0.00(+0.00%)
Jun 27, 2019	37.94	37.94	37.31	37.31	235	-0.89(-2.33%)
Jun 26, 2019		38.20	38.20	38.20	3	+0.00(+0.00%)
Jun 25, 2019	38.05	38.20	38.05	38.20	1,143	+0.60(+1.60%)
Jun 24, 2019	38.04	38.04	37.60	37.60	609	-0.44(-1.16%)
Jun 21, 2019	38.04	38.04	38.04	38.04	100	-0.01(-0.01%)
Jun 20, 2019	38.05	38.05	38.05	38.05	249	+1.22(+3.30%)
Jun 19, 2019	36.83	36.83	36.83	36.83	120	-0.57(-1.52%)
Jun 18, 2019	37.40	37.40	37.40	37.40	125	+0.40(+1.08%)
Jun 17, 2019	37.00	37.00	37.00	37.00	173	-0.03(-0.08%)
Jun 14, 2019		37.03	37.03	37.03	23	+0.00(+0.00%)
Jun 13, 2019		37.03	37.03	37.03	1	+0.00(+0.00%)
Jun 11, 2019		37.03	37.03	37.03	0	+0.00(+0.00%)
Jun 10, 2019	37.03	37.03	37.03	37.03	172	+0.18(+0.49%)
Jun 07, 2019	36.74	36.85	36.74	36.85	1,100	+0.38(+1.04%)
Jun 06, 2019		36.47	36.47	36.47	71	+0.00(+0.00%)
Jun 05, 2019	36.69	36.69	36.47	36.47	351	+0.12(+0.33%)
Jun 04, 2019	36.35	36.35	36.35	36.35	174	+0.00(+0.00%)
Jun 03, 2019	36.35	36.35	36.35	36.35	129	+0.00(+0.00%)
May 31, 2019	35.75	36.35	35.73	36.35	7,500	+0.34(+0.95%)
May 30, 2019	36.01	36.01	36.01	36.01	207	+0.27(+0.75%)
May 29, 2019	35.24	35.76	35.24	35.74	3,731	-0.59(-1.62%)
May 28, 2019	36.33	36.33	35.93	36.33	1,594	+0.98(+2.77%)
May 24, 2019		35.35	35.35	35.35	57	+0.00(+0.00%)
May 23, 2019	35.76	35.76	35.35	35.35	591	-0.77(-2.13%)
May 22, 2019	36.02	36.12	36.02	36.12	2,833	+1.07(+3.05%)
May 21, 2019	35.44	35.44	35.05	35.05	699	+0.46(+1.33%)
May 20, 2019	34.59	34.59	34.59	34.59	195	-1.86(-5.10%)
May 17, 2019	36.45	36.45	36.45	36.45	200	+0.09(+0.23%)
May 16, 2019	36.37	36.37	36.37	36.37	221	+0.14(+0.37%)
May 15, 2019	36.05	36.23	35.89	36.23	8,931	+0.66(+1.87%)
May 14, 2019	35.35	35.85	35.35	35.56	8,727	+0.27(+0.75%)
May 13, 2019	35.30	35.30	35.30	35.30	118	-0.65(-1.81%)
May 10, 2019		35.95	35.95	35.95	1	+0.00(+0.00%)
May 09, 2019	35.95	35.95	35.95	35.95	363	-0.11(-0.32%)
May 08, 2019	36.06	36.06	36.06	36.06	272	-0.59(-1.60%)
May 07, 2019		36.65	36.65	36.65	35	+0.00(+0.00%)
May 06, 2019	36.65	36.65	36.65	36.65	1,635	+0.48(+1.33%)
May 03, 2019	36.17	36.17	36.17	36.17	200	+0.81(+2.29%)

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.