Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	15.53	15.53	15.53	15.53	200	+0.04(+0.26%)
Apr 29, 2021	15.49	15.49	15.49	15.49	1,102	+0.04(+0.26%)
Apr 28, 2021	15.44	15.45	15.44	15.45	2,900	-0.05(-0.32%)
Apr 27, 2021	15.48	15.50	15.48	15.50	500	+0.07(+0.45%)
Apr 23, 2021		15.43	15.43	15.43	0	+0.01(+0.06%)
Apr 21, 2021		15.42	15.42	15.42	0	+0.02(+0.13%)
Apr 19, 2021		15.40	15.40	15.40	0	+0.01(+0.06%)
Apr 16, 2021	15.41	15.41	15.39	15.39	1,306	-0.01(-0.06%)
Apr 15, 2021	15.51	15.51	15.40	15.40	3,100	+0.01(+0.06%)
Apr 14, 2021	15.42	15.42	15.39	15.39	3,402	-0.01(-0.06%)
Apr 13, 2021	15.42	15.42	15.38	15.40	1,544	+0.04(+0.26%)
Apr 12, 2021	15.36	15.36	15.36	15.36	446	+0.00(+0.00%)
Apr 09, 2021	15.36	15.36	15.36	15.36	5,400	+0.00(+0.00%)
Apr 08, 2021	15.25	15.36	15.23	15.36	4,077	+0.01(+0.07%)
Apr 07, 2021	15.35	15.35	15.35	15.35	2,619	-0.02(-0.13%)
Apr 06, 2021	15.36	15.37	15.36	15.37	1,737	-0.01(-0.07%)
Apr 05, 2021	15.45	15.45	15.36	15.38	11,240	+0.03(+0.20%)
Apr 01, 2021		15.35	15.35	15.35	0	-0.02(-0.13%)
Mar 31, 2021	15.46	15.46	15.35	15.37	6,693	-0.01(-0.07%)
Mar 30, 2021	15.38	15.38	15.38	15.38	800	-0.03(-0.19%)
Mar 29, 2021	15.42	15.42	15.41	15.41	1,102	-0.02(-0.13%)
Mar 26, 2021	15.43	15.43	15.43	15.43	2,250	-0.04(-0.26%)
Mar 25, 2021	15.47	15.47	15.46	15.47	9,100	-0.01(-0.06%)
Mar 24, 2021	15.47	15.48	15.47	15.48	7,601	+0.00(+0.00%)
Mar 23, 2021	15.55	15.55	15.48	15.48	21,408	-0.02(-0.13%)
Mar 22, 2021	15.49	15.50	15.47	15.50	1,359	+0.01(+0.06%)
Mar 19, 2021	15.45	15.49	15.44	15.49	2,200	+0.02(+0.13%)
Mar 18, 2021	15.47	15.47	15.47	15.47	100	+0.01(+0.06%)
Mar 17, 2021	15.46	15.46	15.45	15.46	3,106	+0.01(+0.06%)
Mar 16, 2021	15.58	15.58	15.45	15.45	19,318	+0.02(+0.13%)
Mar 12, 2021		15.43	15.43	15.43	0	+0.04(+0.26%)
Mar 11, 2021	15.40	15.40	15.39	15.39	2,224	+0.03(+0.20%)
Mar 10, 2021	15.35	15.37	15.35	15.36	2,800	+0.02(+0.13%)
Mar 09, 2021	15.48	15.48	15.34	15.34	9,824	+0.01(+0.07%)
Mar 08, 2021	15.34	15.34	15.27	15.33	18,900	+0.02(+0.13%)
Mar 05, 2021	15.25	15.31	15.25	15.31	125,811	+0.02(+0.13%)
Mar 04, 2021	15.30	15.31	15.27	15.29	39,869	+0.15(+0.99%)
Mar 03, 2021		15.14	15.14	15.14	7	+0.00(+0.00%)
Mar 02, 2021	15.14	15.14	15.14	15.14	435	-0.10(-0.66%)
Mar 01, 2021	15.06	15.24	15.00	15.24	388,900	+0.16(+1.06%)
Feb 26, 2021	15.08	15.08	15.08	15.08	3,000	+0.10(+0.67%)
Feb 24, 2021		14.98	14.98	14.98	0	-0.10(-0.66%)
Feb 23, 2021	15.06	15.08	15.06	15.08	706	+0.00(+0.00%)
Feb 22, 2021	15.04	15.08	15.03	15.08	3,100	+0.01(+0.07%)
Feb 19, 2021		15.07	15.07	15.07	2	+0.00(+0.00%)
Feb 18, 2021	15.09	15.09	15.07	15.07	233	+0.06(+0.40%)
Feb 17, 2021	15.00	15.08	15.00	15.01	6,927	+0.01(+0.07%)
Feb 16, 2021	15.07	15.07	15.00	15.00	4,581	+0.08(+0.54%)
Feb 11, 2021		14.92	14.92	14.92	0	+0.15(+1.02%)
Feb 10, 2021	14.75	14.77	14.75	14.77	401	+0.03(+0.20%)
Feb 09, 2021	14.74	14.74	14.74	14.74	771	+0.03(+0.20%)
Feb 08, 2021	14.70	14.74	14.70	14.71	2,240	+0.04(+0.27%)
Feb 05, 2021	14.91	14.91	14.59	14.67	6,502	+0.03(+0.20%)
Feb 04, 2021	14.60	14.64	14.60	14.64	1,500	+0.08(+0.55%)
Feb 03, 2021	14.56	14.56	14.56	14.56	200	+0.10(+0.69%)
Feb 02, 2021	14.43	14.46	14.43	14.46	727	+0.06(+0.42%)
Feb 01, 2021		14.40	14.40	14.40	24	+0.00(+0.00%)
Jan 29, 2021	14.42	14.42	14.39	14.40	3,100	-0.01(-0.07%)
Jan 28, 2021	14.34	14.41	14.34	14.41	1,665	-0.01(-0.07%)
Jan 27, 2021	14.34	14.42	14.34	14.42	6,177	-0.04(-0.28%)
Jan 26, 2021	14.55	14.55	14.46	14.46	937	+0.01(+0.07%)
Jan 25, 2021	14.36	14.46	14.36	14.45	998	+0.03(+0.21%)
Jan 22, 2021	14.42	14.42	14.42	14.42	800	+0.01(+0.07%)
Jan 21, 2021	14.34	14.41	14.34	14.41	2,467	+0.02(+0.14%)
Jan 20, 2021	14.39	14.39	14.39	14.39	628	-0.01(-0.07%)
Jan 19, 2021	14.40	14.40	14.40	14.40	1,734	+0.04(+0.28%)
Jan 18, 2021	14.36	14.36	14.35	14.36	3,660	+0.00(+0.00%)
Jan 15, 2021	14.36	14.36	14.36	14.36	2,100	+0.02(+0.14%)
Jan 14, 2021	14.28	14.34	14.28	14.34	11,907	+0.07(+0.49%)
Jan 13, 2021	14.20	14.29	14.20	14.27	2,685	-0.01(-0.07%)
Jan 12, 2021		14.28	14.28	14.28	71	+0.00(+0.00%)
Jan 11, 2021	14.37	14.37	14.28	14.28	1,373	+0.00(+0.00%)
Jan 07, 2021		14.28	14.28	14.28	0	+0.11(+0.78%)
Jan 06, 2021	14.34	14.34	14.16	14.17	3,090	-0.01(-0.07%)
Jan 05, 2021	14.15	14.18	14.15	14.18	1,380	+0.12(+0.85%)
Jan 04, 2021	14.07	14.11	14.05	14.06	6,245	+0.06(+0.43%)
Dec 30, 2020		14.00	14.00	14.00	0	-0.01(-0.07%)
Dec 29, 2020	14.14	14.14	13.97	14.01	2,107	-0.02(-0.14%)
Dec 23, 2020		14.03	14.03	14.03	0	-0.02(-0.14%)
Dec 22, 2020	14.04	14.07	14.04	14.05	17,900	+0.07(+0.50%)
Dec 21, 2020	13.66	13.99	13.66	13.98	19,266	-0.12(-0.85%)
Dec 18, 2020	14.09	14.10	14.09	14.10	3,800	-0.02(-0.14%)
Dec 17, 2020	14.19	14.19	14.12	14.12	3,727	+0.04(+0.28%)
Dec 16, 2020	14.08	14.09	14.08	14.08	12,230	+0.00(+0.00%)
Dec 15, 2020	14.12	14.12	14.08	14.08	1,106	+0.01(+0.07%)
Dec 14, 2020	14.15	14.15	14.04	14.07	21,543	-0.05(-0.35%)
Dec 11, 2020	14.14	14.14	14.12	14.12	4,202	+0.03(+0.21%)
Dec 10, 2020	14.09	14.09	14.09	14.09	544	+0.04(+0.28%)
Dec 09, 2020	14.05	14.05	14.05	14.05	900	+0.01(+0.07%)
Dec 08, 2020	14.03	14.04	14.03	14.04	600	+0.03(+0.21%)
Dec 07, 2020	14.08	14.08	14.01	14.01	2,197	+0.00(+0.00%)
Dec 04, 2020	14.01	14.01	14.01	14.01	333	+0.05(+0.36%)
Dec 03, 2020	13.79	13.96	13.79	13.96	963	+0.04(+0.29%)
Dec 02, 2020	13.92	13.92	13.89	13.92	450	+0.08(+0.58%)
Dec 01, 2020	13.79	13.84	13.79	13.84	350	+0.03(+0.22%)
Nov 30, 2020	13.81	13.81	13.81	13.81	1,233	+0.02(+0.15%)
Nov 27, 2020	13.79	13.79	13.79	13.79	300	+0.07(+0.51%)
Nov 26, 2020	13.72	13.72	13.72	13.72	1,500	+0.03(+0.22%)
Nov 25, 2020	13.66	13.69	13.66	13.69	1,700	+0.04(+0.29%)
Nov 24, 2020	13.68	13.70	13.65	13.65	3,327	-0.01(-0.07%)
Nov 23, 2020	13.62	13.66	13.62	13.66	1,400	+0.07(+0.52%)
Nov 20, 2020	13.60	13.60	13.59	13.59	302	-0.04(-0.29%)
Nov 19, 2020	13.63	13.63	13.63	13.63	221	+0.03(+0.22%)
Nov 17, 2020		13.60	13.60	13.60	0	+0.09(+0.67%)
Nov 16, 2020	13.55	13.55	13.51	13.51	4,000	+0.09(+0.67%)
Nov 12, 2020		13.42	13.42	13.42	0	-0.08(-0.59%)
Nov 11, 2020	13.50	13.50	13.50	13.50	700	+0.00(+0.00%)
Nov 10, 2020	13.51	13.51	13.43	13.50	36,900	+0.14(+1.05%)
Nov 09, 2020	13.36	13.36	13.36	13.36	399	+0.28(+2.14%)
Nov 03, 2020		13.08	13.08	13.08	0	-0.02(-0.15%)
Oct 30, 2020		13.10	13.10	13.10	0	-0.01(-0.08%)
Oct 29, 2020	13.12	13.12	13.11	13.11	3,100	-0.18(-1.35%)
Oct 27, 2020		13.29	13.29	13.29	0	+0.00(+0.00%)
Oct 23, 2020		13.29	13.29	13.29	0	-0.05(-0.37%)
Oct 22, 2020	13.31	13.34	13.31	13.34	1,146	+0.03(+0.23%)
Oct 21, 2020	13.31	13.31	13.31	13.31	100	-0.03(-0.22%)
Oct 20, 2020	13.33	13.34	13.33	13.34	906	+0.01(+0.08%)
Oct 19, 2020	13.35	13.35	13.33	13.33	3,500	+0.02(+0.15%)
Oct 16, 2020	13.31	13.31	13.31	13.31	4,284	+0.02(+0.15%)
Oct 15, 2020	13.26	13.29	13.26	13.29	953	+0.02(+0.15%)
Oct 14, 2020	13.27	13.27	13.27	13.27	200	-0.06(-0.45%)
Oct 13, 2020	13.40	13.40	13.31	13.33	1,113	+0.02(+0.15%)
Oct 09, 2020		13.31	13.31	13.31	0	+0.08(+0.60%)
Oct 08, 2020	13.23	13.23	13.23	13.23	1,264	+0.00(+0.00%)
Oct 07, 2020	13.23	13.23	13.23	13.23	1,300	+0.08(+0.61%)
Oct 05, 2020		13.15	13.15	13.15	0	+0.06(+0.46%)
Oct 02, 2020	13.09	13.10	13.08	13.09	15,800	-0.06(-0.46%)
Oct 01, 2020	13.14	13.15	13.10	13.15	2,300	-0.04(-0.30%)
Sep 30, 2020	13.00	13.19	13.00	13.19	36,536	+0.10(+0.76%)
Sep 28, 2020		13.09	13.09	13.09	0	+0.02(+0.15%)
Sep 25, 2020	13.08	13.08	13.06	13.07	1,450	-0.08(-0.61%)
Sep 23, 2020		13.15	13.15	13.15	0	-0.01(-0.08%)
Sep 22, 2020	13.17	13.17	13.15	13.16	4,809	-0.10(-0.75%)
Sep 21, 2020		13.26	13.26	13.26	55	+0.00(+0.00%)
Sep 18, 2020	13.27	13.27	13.26	13.26	3,700	+0.01(+0.08%)
Sep 17, 2020	13.23	13.26	13.22	13.25	2,100	-0.04(-0.30%)
Sep 16, 2020	13.21	13.29	13.19	13.29	4,800	+0.00(+0.00%)
Sep 15, 2020	13.29	13.32	13.29	13.29	2,800	+0.09(+0.68%)
Sep 11, 2020		13.20	13.20	13.20	0	+0.02(+0.15%)
Sep 10, 2020	13.24	13.24	13.18	13.18	1,000	-0.09(-0.68%)
Sep 09, 2020	13.41	13.41	13.27	13.27	2,700	+0.01(+0.08%)
Sep 08, 2020	13.26	13.26	13.26	13.26	142	-0.08(-0.60%)
Sep 04, 2020		13.34	13.34	13.34	0	-0.02(-0.15%)
Sep 03, 2020	13.40	13.40	13.35	13.36	17,740	-0.11(-0.82%)
Sep 02, 2020	13.47	13.47	13.47	13.47	1,100	+0.09(+0.67%)
Sep 01, 2020	13.42	13.42	13.38	13.38	6,654	+0.15(+1.13%)
Aug 31, 2020	13.23	13.23	13.22	13.23	5,700	-0.09(-0.68%)
Aug 28, 2020	13.32	13.32	13.32	13.32	135	+0.00(+0.00%)
Aug 27, 2020	13.32	13.32	13.32	13.32	1,176	-0.03(-0.22%)
Aug 26, 2020	13.34	13.36	13.34	13.35	8,033	+0.25(+1.91%)
Aug 25, 2020	13.09	13.10	13.09	13.10	3,781	+0.10(+0.77%)
Aug 24, 2020	12.96	13.00	12.96	13.00	392	-0.03(-0.23%)
Aug 20, 2020		13.03	13.03	13.03	0	+0.04(+0.31%)
Aug 19, 2020	12.97	13.02	12.97	12.99	11,200	-0.01(-0.08%)
Aug 17, 2020		13.00	13.00	13.00	0	+0.11(+0.85%)
Aug 14, 2020	12.89	12.89	12.89	12.89	364	+0.03(+0.23%)
Aug 12, 2020		12.86	12.86	12.86	0	+0.00(+0.00%)
Aug 11, 2020	12.90	12.90	12.86	12.86	1,950	-0.01(-0.08%)
Aug 10, 2020	12.92	12.92	12.87	12.87	3,200	+0.01(+0.08%)
Aug 07, 2020	12.86	12.86	12.86	12.86	500	+0.01(+0.08%)
Aug 06, 2020	12.85	12.85	12.85	12.85	250	+0.01(+0.08%)
Aug 05, 2020	12.84	12.84	12.83	12.84	2,000	+0.03(+0.23%)
Aug 04, 2020	12.99	12.99	12.81	12.81	15,100	+0.06(+0.47%)
Jul 31, 2020		12.75	12.75	12.75	0	+0.02(+0.16%)
Jul 30, 2020	12.73	12.73	12.73	12.73	3,600	-0.02(-0.16%)
Jul 29, 2020	12.75	12.75	12.75	12.75	301	-0.08(-0.62%)
Jul 28, 2020	12.78	12.83	12.78	12.83	2,900	+0.07(+0.55%)
Jul 27, 2020	12.86	12.87	12.76	12.76	3,700	-0.05(-0.39%)
Jul 24, 2020	12.77	12.81	12.77	12.81	8,101	+0.04(+0.31%)
Jul 23, 2020	12.80	12.80	12.77	12.77	2,903	-0.03(-0.23%)
Jul 22, 2020	12.81	12.81	12.76	12.80	5,802	-0.02(-0.16%)
Jul 21, 2020	12.81	12.88	12.80	12.82	3,000	+0.05(+0.39%)
Jul 20, 2020	12.82	12.82	12.73	12.77	12,200	-0.05(-0.39%)
Jul 17, 2020	12.76	12.85	12.71	12.82	19,391	-0.14(-1.08%)
Jul 16, 2020	12.54	12.96	12.54	12.96	8,300	+0.65(+5.28%)
Jul 15, 2020	12.15	12.31	12.15	12.31	28,300	+0.28(+2.33%)
Jul 14, 2020	11.99	12.03	11.99	12.03	900	-0.04(-0.33%)
Jul 13, 2020	11.95	12.07	11.95	12.07	24,651	+0.06(+0.50%)
Jul 10, 2020	12.01	12.01	12.00	12.01	7,500	+0.01(+0.08%)
Jul 09, 2020	12.25	12.25	12.00	12.00	1,214	-0.07(-0.58%)
Jul 08, 2020	12.01	12.19	12.01	12.07	18,934	+0.00(+0.00%)
Jul 07, 2020	12.06	12.07	12.05	12.07	7,300	-0.08(-0.66%)
Jul 06, 2020	12.15	12.15	12.15	12.15	200	+0.04(+0.33%)
Jul 02, 2020		12.11	12.11	12.11	0	+0.11(+0.92%)
Jun 30, 2020		12.00	12.00	12.00	0	+0.00(+0.00%)
Jun 26, 2020		12.00	12.00	12.00	0	-0.07(-0.58%)
Jun 25, 2020	12.14	12.14	12.07	12.07	2,400	-0.18(-1.47%)
Jun 23, 2020		12.25	12.25	12.25	0	+0.07(+0.57%)
Jun 22, 2020	12.18	12.18	12.18	12.18	800	+0.01(+0.08%)
Jun 19, 2020	12.17	12.17	12.17	12.17	500	-0.05(-0.41%)
Jun 18, 2020	12.18	12.22	12.18	12.22	11,900	-0.01(-0.08%)
Jun 17, 2020	12.26	12.27	12.23	12.23	4,900	+0.06(+0.49%)
Jun 16, 2020	12.16	12.17	12.15	12.17	5,641	+0.13(+1.08%)
Jun 15, 2020	12.14	12.14	12.01	12.04	4,900	-0.09(-0.74%)
Jun 12, 2020	12.15	12.15	12.13	12.13	325	+0.16(+1.34%)
Jun 11, 2020	12.28	12.28	11.97	11.97	1,812	-0.25(-2.05%)
Jun 10, 2020	12.25	12.25	12.22	12.22	3,600	-0.09(-0.73%)
Jun 09, 2020	12.40	12.40	12.25	12.31	960	-0.06(-0.49%)
Jun 08, 2020	12.07	12.37	12.07	12.37	29,454	+0.27(+2.23%)
Jun 05, 2020	12.14	12.14	12.10	12.10	2,400	+0.12(+1.00%)
Jun 04, 2020	11.89	11.98	11.89	11.98	4,500	+0.16(+1.35%)
Jun 03, 2020	11.85	11.85	11.82	11.82	7,200	+0.03(+0.25%)
Jun 02, 2020	11.67	11.79	11.67	11.79	4,160	+0.14(+1.20%)
Jun 01, 2020	11.59	11.65	11.59	11.65	18,200	+0.05(+0.43%)
May 29, 2020	11.58	11.60	11.58	11.60	3,000	+0.02(+0.17%)
May 28, 2020	11.61	11.61	11.57	11.58	7,800	+0.00(+0.00%)
May 27, 2020	11.60	11.60	11.58	11.58	1,726	-0.12(-1.03%)
May 26, 2020	11.70	11.70	11.70	11.70	300	+0.01(+0.09%)
May 25, 2020	11.70	11.71	11.69	11.69	2,624	-0.02(-0.17%)
May 22, 2020	11.70	11.74	11.70	11.71	2,525	-0.10(-0.85%)
May 21, 2020	11.83	11.83	11.81	11.81	900	-0.03(-0.25%)
May 20, 2020	11.80	11.84	11.74	11.84	6,412	+0.14(+1.20%)
May 19, 2020	11.88	11.88	11.66	11.70	55,032	+0.16(+1.39%)
May 15, 2020		11.54	11.54	11.54	0	-0.01(-0.09%)
May 14, 2020	11.56	11.56	11.49	11.55	11,900	-0.24(-2.04%)
May 13, 2020	11.95	11.95	11.78	11.79	5,473	-0.17(-1.42%)
May 12, 2020	12.06	12.06	11.95	11.96	6,900	+0.02(+0.17%)
May 11, 2020	11.94	11.94	11.94	11.94	1,100	-0.03(-0.25%)
May 08, 2020	11.91	12.02	11.91	11.97	15,800	+0.06(+0.50%)
May 07, 2020	11.83	11.97	11.83	11.91	17,170	+0.07(+0.59%)
May 06, 2020	11.80	11.85	11.80	11.84	16,500	-0.04(-0.34%)
May 05, 2020	11.78	11.88	11.78	11.88	3,700	+0.11(+0.93%)
May 04, 2020	11.76	11.77	11.76	11.77	3,900	-0.02(-0.17%)

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.