Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	32.83	32.83	32.83	32.83	541	-0.32(-0.97%)
Apr 29, 2020	33.25	33.25	33.15	33.15	1,366	-0.60(-1.78%)
Apr 28, 2020	34.18	34.18	33.72	33.75	1,535	-0.45(-1.32%)
Apr 27, 2020	33.10	34.20	33.10	34.20	2,844	+0.80(+2.40%)
Apr 24, 2020	33.48	33.48	33.40	33.40	1,200	+0.59(+1.80%)
Apr 23, 2020	34.44	34.44	32.81	32.81	1,223	+2.15(+7.01%)
Apr 22, 2020	30.71	31.58	30.66	30.66	1,170	+0.51(+1.69%)
Apr 21, 2020	29.57	30.15	29.57	30.15	2,976	-1.63(-5.13%)
Apr 20, 2020	31.87	33.06	31.78	31.78	6,456	-0.44(-1.37%)
Apr 17, 2020	30.99	32.22	30.99	32.22	5,100	+2.21(+7.36%)
Apr 16, 2020	30.06	30.06	30.01	30.01	2,320	-0.59(-1.93%)
Apr 15, 2020	29.74	30.76	29.74	30.60	5,697	-2.00(-6.13%)
Apr 14, 2020	32.00	32.85	31.89	32.60	16,406	+0.85(+2.68%)
Apr 13, 2020	31.75	31.75	28.38	31.75	1,804	+0.47(+1.50%)
Apr 09, 2020	31.10	31.28	29.28	31.28	1,200	+1.24(+4.13%)
Apr 08, 2020		30.04	30.04	30.04	299	+0.00(+0.00%)
Apr 07, 2020	29.75	30.11	29.60	30.04	5,465	+1.36(+4.74%)
Apr 06, 2020	28.59	28.68	27.57	28.68	1,184	+1.43(+5.25%)
Apr 03, 2020	27.05	27.95	26.80	27.25	26,300	+0.42(+1.57%)
Apr 02, 2020	28.50	28.50	26.83	26.83	1,035	-1.16(-4.14%)
Apr 01, 2020	26.88	28.31	26.67	27.99	2,592	-0.31(-1.10%)
Mar 31, 2020	28.30	28.30	26.84	28.30	2,091	-0.48(-1.67%)
Mar 30, 2020	27.90	28.78	26.92	28.78	2,871	-0.97(-3.26%)
Mar 27, 2020		29.75	29.75	29.75	616	+0.00(+0.00%)
Mar 26, 2020	27.49	29.75	26.62	29.75	40,211	+3.05(+11.42%)
Mar 25, 2020	23.71	26.70	23.71	26.70	1,129	+2.27(+9.29%)
Mar 24, 2020	22.91	24.47	22.03	24.43	2,639	+3.33(+15.78%)
Mar 23, 2020	23.03	23.03	20.84	21.10	3,232	-1.15(-5.17%)
Mar 20, 2020	22.74	22.74	21.74	22.25	1,400	-0.75(-3.26%)
Mar 19, 2020	21.64	23.90	21.64	23.00	2,914	+0.26(+1.14%)
Mar 18, 2020	23.52	23.87	21.75	22.74	34,902	-1.17(-4.89%)
Mar 17, 2020	24.83	24.83	23.91	23.91	22,372	-2.63(-9.91%)
Mar 16, 2020	24.84	26.54	23.57	26.54	11,813	-1.82(-6.42%)
Mar 13, 2020	27.29	28.36	26.69	28.36	53,900	+1.26(+4.65%)
Mar 12, 2020	25.95	27.10	25.95	27.10	635	-2.16(-7.39%)
Mar 11, 2020	29.80	29.80	29.20	29.26	1,494	-3.24(-9.97%)
Mar 10, 2020	32.50	32.50	30.67	32.50	679	+2.58(+8.62%)
Mar 09, 2020	29.92	29.92	29.92	29.92	943	-3.45(-10.34%)
Mar 06, 2020	33.66	33.66	32.95	33.37	7,400	-0.42(-1.24%)
Mar 05, 2020	33.90	33.90	33.50	33.79	602	-0.21(-0.63%)
Mar 04, 2020	34.00	34.00	34.00	34.00	154	+0.38(+1.14%)
Mar 03, 2020	33.95	34.50	33.62	33.62	2,738	+2.31(+7.38%)
Mar 02, 2020		31.31	31.31	31.31	148	+0.00(+0.00%)
Feb 28, 2020	31.36	31.36	30.79	31.31	500	+0.51(+1.66%)
Feb 27, 2020	30.80	30.80	30.80	30.80	374	-1.82(-5.58%)
Feb 26, 2020	33.04	33.04	32.43	32.62	938	-0.38(-1.15%)
Feb 25, 2020	32.98	33.00	32.50	33.00	566	-0.91(-2.68%)
Feb 24, 2020	33.66	33.91	33.60	33.91	681	-1.29(-3.66%)
Feb 21, 2020	35.23	35.25	35.20	35.20	3,900	+0.55(+1.59%)
Feb 20, 2020	35.15	35.70	34.65	34.65	3,117	+4.29(+14.13%)
Feb 19, 2020	29.94	30.75	29.94	30.36	787	+0.14(+0.46%)
Feb 18, 2020		30.22	30.22	30.22	92	+0.00(+0.00%)
Feb 14, 2020		30.22	30.22	30.22	65	+0.00(+0.00%)
Feb 13, 2020		30.22	30.22	30.22	101	+0.00(+0.00%)
Feb 12, 2020	30.27	30.27	30.22	30.22	962	-0.64(-2.06%)
Feb 11, 2020	30.78	30.86	30.78	30.86	665	-0.05(-0.18%)
Feb 10, 2020		30.91	30.91	30.91	102	+0.00(+0.00%)
Feb 07, 2020		30.91	30.91	30.91	117	+0.00(+0.00%)
Feb 06, 2020		30.91	30.91	30.91	8	+0.00(+0.00%)
Feb 05, 2020	30.91	30.91	30.91	30.91	188	+0.23(+0.75%)
Feb 04, 2020	30.38	30.68	30.38	30.68	437	+1.03(+3.47%)
Jan 31, 2020		29.65	29.65	29.65	0	-0.16(-0.54%)
Jan 30, 2020		29.81	29.81	29.81	28	+0.00(+0.00%)
Jan 29, 2020	29.41	29.81	29.41	29.81	4,312	+1.01(+3.51%)
Jan 28, 2020	28.37	28.80	28.37	28.80	1,346	+0.38(+1.34%)
Jan 27, 2020	28.10	28.42	28.10	28.42	847	-0.63(-2.17%)
Jan 24, 2020	29.93	29.93	29.05	29.05	800	+0.32(+1.11%)
Jan 23, 2020	28.50	28.78	28.50	28.73	659	-1.71(-5.62%)
Jan 22, 2020	30.44	30.44	30.44	30.44	157	-0.15(-0.49%)
Jan 21, 2020	30.59	30.59	30.59	30.59	224	-0.26(-0.84%)
Jan 17, 2020		30.85	30.85	30.85	113	+0.00(+0.00%)
Jan 16, 2020	30.85	30.85	30.85	30.85	414	+0.85(+2.83%)
Jan 15, 2020		30.00	30.00	30.00	102	+0.00(+0.00%)
Jan 14, 2020	30.00	30.00	30.00	30.00	364	+0.80(+2.74%)
Jan 13, 2020	29.64	29.64	29.20	29.20	923	+0.23(+0.79%)
Jan 10, 2020	29.33	29.67	28.97	28.97	11,600	-0.90(-3.01%)
Jan 09, 2020	30.34	30.34	29.87	29.87	3,012	-0.71(-2.32%)
Jan 08, 2020		30.58	30.58	30.58	17,272	+0.00(+0.00%)
Jan 07, 2020	30.74	31.20	30.58	30.58	23,941	-0.87(-2.77%)
Jan 06, 2020	32.20	32.20	31.45	31.45	588	-1.25(-3.82%)
Jan 03, 2020	32.42	32.70	32.42	32.70	900	+0.38(+1.18%)
Jan 02, 2020	32.85	32.85	32.32	32.32	729	+0.43(+1.35%)
Dec 31, 2019	32.30	32.30	31.75	31.89	400	-0.66(-2.03%)
Dec 30, 2019		32.55	32.55	32.55	100	+0.00(+0.00%)
Dec 27, 2019	32.55	32.55	32.55	32.55	300	-0.02(-0.06%)
Dec 26, 2019	32.57	32.57	32.57	32.57	1,199	+0.22(+0.68%)
Dec 24, 2019	31.42	32.35	31.42	32.35	400	+0.69(+2.18%)
Dec 23, 2019		31.66	31.66	31.66	10	+0.00(+0.00%)
Dec 20, 2019	31.66	31.66	31.66	31.66	1,000	+0.23(+0.73%)
Dec 19, 2019	31.45	31.45	31.43	31.43	656	+0.55(+1.78%)
Dec 18, 2019	31.26	31.26	30.45	30.88	3,516	-0.90(-2.83%)
Dec 17, 2019	31.67	31.78	31.67	31.78	954	+0.87(+2.81%)
Dec 16, 2019		30.91	30.91	30.91	253	+0.00(+0.00%)
Dec 13, 2019	30.91	30.91	30.91	30.91	200	-0.09(-0.28%)
Dec 12, 2019	31.00	31.00	31.00	31.00	883	-0.09(-0.29%)
Dec 11, 2019	30.80	31.09	30.35	31.09	1,104	-0.21(-0.67%)
Dec 10, 2019		31.30	31.30	31.30	97	+0.00(+0.00%)
Dec 09, 2019	31.30	31.30	31.30	31.30	487	+0.90(+2.96%)
Dec 06, 2019	30.40	30.40	30.40	30.40	100	+0.65(+2.19%)
Dec 05, 2019		29.75	29.75	29.75	5	+0.00(+0.00%)
Dec 04, 2019		29.75	29.75	29.75	79	+0.00(+0.00%)
Dec 03, 2019	29.42	29.75	29.42	29.75	1,725	+0.55(+1.88%)
Dec 02, 2019	29.60	29.67	29.20	29.20	7,716	-0.75(-2.50%)
Nov 29, 2019	30.00	30.00	29.65	29.95	8,800	+1.17(+4.07%)
Nov 27, 2019	28.78	28.78	28.78	28.78	7,100	-0.04(-0.14%)
Nov 26, 2019		28.82	28.82	28.82	138	+0.00(+0.00%)
Nov 25, 2019	29.52	29.52	28.82	28.82	437	+0.56(+1.98%)
Nov 22, 2019		28.26	28.26	28.26	9	+0.00(+0.00%)
Nov 21, 2019	27.91	28.26	27.91	28.26	916	-0.34(-1.19%)
Nov 20, 2019		28.60	28.60	28.60	109	+0.00(+0.00%)
Nov 19, 2019	28.55	28.60	28.55	28.60	1,451	+1.10(+4.01%)
Nov 18, 2019	28.10	28.10	27.50	27.50	587	-0.60(-2.14%)
Nov 15, 2019		28.10	28.10	28.10	198	+0.00(+0.00%)
Nov 14, 2019	27.21	28.10	27.21	28.10	2,867	+0.80(+2.95%)
Nov 13, 2019	27.30	27.30	27.30	27.30	1,917	-0.95(-3.38%)
Nov 11, 2019		28.25	28.25	28.25	0	+0.00(+0.00%)
Nov 08, 2019		28.25	28.25	28.25	23	+0.00(+0.00%)
Nov 07, 2019	28.18	28.25	28.18	28.25	835	+1.00(+3.67%)
Nov 06, 2019	27.58	27.58	27.25	27.25	520	+0.10(+0.37%)
Nov 05, 2019	27.57	27.57	27.15	27.15	911	-0.11(-0.40%)
Nov 04, 2019	27.07	27.26	27.07	27.26	466	+0.21(+0.78%)
Nov 01, 2019	27.05	27.05	27.05	27.05	500	+0.60(+2.27%)
Oct 31, 2019	26.45	26.45	26.45	26.45	617	-0.40(-1.49%)
Oct 30, 2019	27.07	27.30	26.85	26.85	722	+0.40(+1.51%)
Oct 29, 2019		26.82	26.82	26.45	464	-0.38(-1.40%)
Oct 28, 2019	26.82	26.82	26.82	26.82	450	+0.34(+1.26%)
Oct 25, 2019	25.90	26.49	25.90	26.49	1,000	+1.46(+5.83%)
Oct 24, 2019	24.99	25.85	24.99	25.03	1,901	+0.18(+0.72%)
Oct 23, 2019	24.85	24.85	24.85	24.85	704	-0.60(-2.36%)
Oct 22, 2019	25.45	25.45	25.45	25.45	618	-0.25(-0.95%)
Oct 21, 2019	26.14	26.14	25.36	25.70	1,057	+2.34(+10.00%)
Oct 18, 2019	23.51	23.51	23.32	23.36	500	-0.15(-0.65%)
Oct 17, 2019	23.51	23.51	23.51	23.51	713	+1.21(+5.44%)
Oct 16, 2019	22.48	23.01	22.30	22.30	2,306	-0.85(-3.67%)
Oct 15, 2019	23.80	23.80	23.15	23.15	804	+0.26(+1.12%)
Oct 14, 2019	22.75	22.89	22.75	22.89	597	+0.14(+0.63%)
Oct 11, 2019	22.45	23.41	22.45	22.75	1,300	+0.18(+0.80%)
Oct 10, 2019	22.57	22.57	22.57	22.57	358	-3.15(-12.25%)
Oct 09, 2019		25.72	25.72	25.72	51	+0.00(+0.00%)
Oct 08, 2019		25.72	25.72	25.72	196	+0.00(+0.00%)
Oct 07, 2019	25.70	25.72	25.70	25.72	679	-0.58(-2.21%)
Oct 04, 2019	26.30	26.30	26.30	26.30	200	+2.25(+9.36%)
Oct 03, 2019	25.00	25.00	24.05	24.05	946	-1.88(-7.25%)
Oct 02, 2019	25.80	25.93	25.80	25.93	431	-0.24(-0.92%)
Oct 01, 2019	26.08	26.17	26.08	26.17	430	-0.18(-0.68%)
Sep 30, 2019	26.80	26.80	26.35	26.35	385	-0.05(-0.19%)
Sep 27, 2019	26.40	26.40	26.40	26.40	100	-0.10(-0.38%)
Sep 26, 2019	26.50	26.50	26.50	26.50	443	-0.25(-0.93%)
Sep 24, 2019		26.75	26.75	26.75	0	+0.00(+0.00%)
Sep 23, 2019	26.60	26.75	26.35	26.75	1,445	-0.15(-0.56%)
Sep 20, 2019	27.65	27.65	26.90	26.90	800	-1.13(-4.03%)
Sep 19, 2019		28.03	28.03	28.03	76	+0.00(+0.00%)
Sep 18, 2019	28.03	28.03	28.03	28.03	210	-0.98(-3.38%)
Sep 17, 2019		29.01	29.01	29.01	81	+0.00(+0.00%)
Sep 16, 2019		29.01	29.01	29.01	82	+0.00(+0.00%)
Sep 13, 2019	29.01	29.01	29.01	29.01	100	-1.14(-3.78%)
Sep 12, 2019	29.63	30.15	29.63	30.15	820	+1.43(+4.98%)
Sep 11, 2019	28.72	28.72	28.72	28.72	131	+1.42(+5.20%)
Sep 10, 2019	27.30	27.30	27.30	27.30	338	-0.35(-1.27%)
Sep 09, 2019	27.65	27.65	27.65	27.65	199	+0.45(+1.65%)
Sep 06, 2019	26.95	27.20	26.95	27.20	600	+0.15(+0.55%)
Sep 05, 2019	27.39	27.76	27.05	27.05	727	-0.41(-1.49%)
Sep 04, 2019	27.85	27.85	27.46	27.46	292	+0.24(+0.88%)
Sep 03, 2019	27.71	27.71	27.22	27.22	5,236	-1.50(-5.22%)
Aug 30, 2019	28.72	28.72	28.72	28.72	500	+0.62(+2.21%)
Aug 29, 2019	28.10	28.10	28.10	28.10	580	-0.04(-0.13%)
Aug 28, 2019	28.40	28.55	28.00	28.14	3,514	-0.26(-0.92%)
Aug 27, 2019	28.85	28.85	28.40	28.40	1,034	-0.41(-1.42%)
Aug 26, 2019	28.81	28.81	28.81	28.81	150	-0.04(-0.14%)
Aug 23, 2019		28.85	28.85	28.85	226	+0.00(+0.00%)
Aug 22, 2019		28.85	28.85	28.85	5	+0.00(+0.00%)
Aug 21, 2019		28.85	28.85	28.85	18	+0.00(+0.00%)
Aug 19, 2019		28.85	28.85	28.85	0	+0.00(+0.00%)
Aug 16, 2019	28.85	28.85	28.85	28.85	200	-0.31(-1.06%)
Aug 15, 2019	29.16	29.16	29.16	29.16	679	-0.22(-0.75%)
Aug 14, 2019	29.10	29.38	29.10	29.38	2,517	-0.38(-1.28%)
Aug 13, 2019		29.76	29.76	29.76	47	+0.00(+0.00%)
Aug 12, 2019		29.76	29.76	29.76	18	+0.00(+0.00%)
Aug 09, 2019	29.90	29.90	29.70	29.76	1,100	+0.46(+1.57%)
Aug 08, 2019	29.30	29.30	29.30	29.30	100	+0.40(+1.38%)
Aug 07, 2019	29.62	29.62	28.90	28.90	620	-0.18(-0.62%)
Aug 06, 2019	28.97	29.13	28.97	29.08	1,544	+0.45(+1.57%)
Aug 05, 2019	28.90	28.90	28.22	28.63	1,808	-0.52(-1.78%)
Aug 02, 2019	29.15	29.15	29.15	29.15	700	-1.65(-5.36%)
Aug 01, 2019		30.80	30.80	30.80	33	+0.00(+0.00%)
Jul 31, 2019		30.80	30.80	30.80	102	+0.00(+0.00%)
Jul 30, 2019	30.80	30.80	30.80	30.80	195	+0.45(+1.48%)
Jul 29, 2019		30.35	30.35	30.35	29	+0.00(+0.00%)
Jul 26, 2019	30.35	30.35	30.35	30.35	200	-0.39(-1.27%)
Jul 25, 2019	30.05	30.78	30.05	30.74	840	+0.69(+2.30%)
Jul 24, 2019	30.25	30.25	29.89	30.05	529	-0.72(-2.34%)
Jul 23, 2019		30.77	30.77	30.77	83	+0.00(+0.00%)
Jul 22, 2019	30.77	30.77	30.77	30.77	345	-1.63(-5.02%)
Jul 19, 2019		31.31	31.31	32.40	386	+1.09(+3.47%)
Jul 18, 2019	31.95	31.95	31.31	31.31	338	-0.39(-1.23%)
Jul 17, 2019		31.70	31.70	31.70	137	+0.00(+0.00%)
Jul 16, 2019	31.75	31.75	31.70	31.70	689	-0.85(-2.61%)
Jul 15, 2019	32.55	32.55	32.55	32.55	1,367	+0.95(+3.01%)
Jul 12, 2019		31.60	31.60	31.60	77	+0.00(+0.00%)
Jul 11, 2019		31.60	31.60	31.60	53	+0.00(+0.00%)
Jul 10, 2019	31.60	31.60	31.60	31.60	253	-0.70(-2.17%)
Jul 09, 2019	32.30	32.30	32.30	32.30	214	+0.85(+2.70%)
Jul 08, 2019	32.30	32.30	31.45	31.45	3,641	-0.80(-2.48%)
Jul 05, 2019	32.25	32.25	32.25	32.25	300	-0.60(-1.83%)
Jul 03, 2019		32.85	32.85	32.85	101	+0.00(+0.00%)
Jul 02, 2019	32.90	32.90	32.70	32.85	1,317	-0.05(-0.15%)
Jul 01, 2019	32.95	33.15	32.90	32.90	721	-0.09(-0.27%)
Jun 28, 2019	33.15	33.15	32.99	32.99	600	-0.54(-1.61%)
Jun 27, 2019		33.53	33.53	33.53	12	+0.00(+0.00%)
Jun 26, 2019	34.00	34.00	33.20	33.53	4,269	-0.07(-0.21%)
Jun 25, 2019	33.83	33.83	33.60	33.60	1,324	-0.45(-1.32%)
Jun 24, 2019	34.05	34.05	34.05	34.05	583	+0.00(+0.00%)
Jun 21, 2019	34.05	34.05	34.05	34.05	400	-0.85(-2.44%)
Jun 20, 2019	34.67	34.90	34.67	34.90	481	+2.25(+6.89%)
Jun 19, 2019		32.65	32.65	32.65	161	+0.00(+0.00%)
Jun 18, 2019	32.65	32.65	32.65	32.65	1,504	+0.25(+0.79%)
Jun 17, 2019	32.40	32.40	32.40	32.40	391	+0.15(+0.47%)
Jun 14, 2019		32.24	32.24	32.24	95	+0.00(+0.00%)
Jun 13, 2019	31.45	32.24	31.45	32.24	921	+0.59(+1.88%)
Jun 12, 2019	31.55	31.65	31.55	31.65	442	+0.05(+0.16%)
Jun 11, 2019	32.05	32.50	31.60	31.60	1,399	-0.20(-0.63%)
Jun 10, 2019		31.80	31.80	31.80	102	+0.00(+0.00%)
Jun 07, 2019		31.80	31.80	31.80	124	+0.00(+0.00%)
Jun 06, 2019	31.75	31.80	31.75	31.80	1,654	+0.90(+2.91%)
Jun 05, 2019	31.75	31.75	30.90	30.90	452	-0.33(-1.06%)
Jun 04, 2019	30.90	31.23	30.50	31.23	1,570	+1.28(+4.27%)
Jun 03, 2019	30.87	30.87	29.95	29.95	721	-0.05(-0.17%)
May 31, 2019		30.00	30.00	30.00	27	+0.00(+0.00%)
May 30, 2019	30.00	30.00	30.00	30.00	730	-0.57(-1.86%)
May 29, 2019	29.64	30.57	29.64	30.57	1,217	+0.12(+0.39%)
May 28, 2019		30.78	30.78	30.45	346	-0.33(-1.07%)
May 24, 2019	30.78	30.78	30.78	30.78	400	+0.15(+0.49%)
May 23, 2019	31.43	31.43	30.61	30.63	1,490	-1.52(-4.73%)
May 22, 2019	31.59	32.15	31.59	32.15	18,268	+1.45(+4.72%)
May 21, 2019		30.70	30.70	30.70	64	+0.00(+0.00%)
May 20, 2019	30.04	30.70	30.04	30.70	638	+0.50(+1.66%)
May 17, 2019	30.20	30.20	30.20	30.20	100	-0.65(-2.11%)
May 16, 2019	30.85	30.85	30.85	30.85	464	+0.81(+2.70%)
May 15, 2019	30.04	30.04	30.04	30.04	1,315	+1.24(+4.31%)
May 14, 2019	28.80	28.80	28.80	28.80	162	-0.07(-0.24%)
May 13, 2019	28.87	28.87	28.87	28.87	401	+0.22(+0.77%)
May 10, 2019		28.65	28.65	28.65	73	+0.00(+0.00%)
May 09, 2019		28.65	28.65	28.65	8	+0.00(+0.00%)
May 08, 2019		28.65	28.65	28.65	102	+0.00(+0.00%)
May 07, 2019	28.65	28.65	28.65	28.65	213	-0.56(-1.92%)
May 06, 2019	29.21	29.21	29.21	29.21	100	-0.49(-1.65%)
May 03, 2019		29.70	29.70	29.70	8	+0.00(+0.00%)
May 02, 2019		29.70	29.70	29.70	166	+0.00(+0.00%)

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.