Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.32	26.54	26.20	26.48	2,919	-0.32(-1.19%)
May 28, 2020	26.74	26.80	26.72	26.80	1,671	+0.23(+0.87%)
May 27, 2020	26.13	26.57	26.10	26.57	4,527	+0.47(+1.80%)
May 26, 2020	26.30	26.32	26.10	26.10	10,527	+0.08(+0.31%)
May 25, 2020	25.71	26.04	25.71	26.02	1,085	+0.32(+1.25%)
May 22, 2020	25.64	25.70	25.64	25.70	1,500	-0.01(-0.04%)
May 21, 2020	25.79	25.79	25.70	25.71	16,303	-0.14(-0.54%)
May 20, 2020	25.88	25.89	25.81	25.85	3,600	+0.28(+1.10%)
May 19, 2020	25.68	25.72	25.55	25.57	12,058	+0.74(+2.98%)
May 15, 2020		24.83	24.83	24.83	0	+0.29(+1.18%)
May 14, 2020	24.04	24.55	23.95	24.54	10,652	+0.13(+0.53%)
May 13, 2020	24.90	24.90	24.17	24.41	106,063	-0.56(-2.24%)
May 12, 2020	25.60	25.60	24.96	24.97	7,873	-0.49(-1.92%)
May 11, 2020	25.31	25.59	25.31	25.46	4,472	-0.04(-0.16%)
May 08, 2020	25.33	25.50	25.33	25.50	2,786	+0.51(+2.04%)
May 07, 2020	25.15	25.15	24.99	24.99	975	+0.27(+1.09%)
May 06, 2020	25.05	25.05	24.71	24.72	3,688	-0.12(-0.48%)
May 05, 2020	25.04	25.12	24.84	24.84	13,609	+0.21(+0.85%)
May 04, 2020	24.47	24.63	24.38	24.63	4,225	+0.04(+0.16%)
May 01, 2020	24.88	24.88	24.45	24.59	9,858	-0.66(-2.61%)
Apr 30, 2020	25.40	25.40	25.11	25.25	18,050	-0.32(-1.25%)
Apr 29, 2020	25.22	25.68	25.22	25.57	13,780	+0.56(+2.24%)
Apr 28, 2020	25.25	25.35	24.92	25.01	12,130	+0.04(+0.16%)
Apr 27, 2020	24.70	25.02	24.70	24.97	6,812	+0.42(+1.71%)
Apr 24, 2020	24.22	24.55	24.22	24.55	4,492	+0.25(+1.03%)
Apr 23, 2020	24.40	24.57	24.23	24.30	17,854	+0.11(+0.45%)
Apr 22, 2020	23.99	24.19	23.99	24.19	6,186	+0.48(+2.02%)
Apr 21, 2020	24.16	24.16	23.71	23.71	3,295	-0.75(-3.07%)
Apr 20, 2020	24.50	24.79	24.42	24.46	7,021	-0.40(-1.61%)
Apr 17, 2020	24.88	24.88	24.55	24.86	8,940	+0.69(+2.85%)
Apr 16, 2020	24.07	24.19	23.93	24.17	13,415	+0.03(+0.12%)
Apr 15, 2020	24.02	24.20	23.96	24.14	3,758	-0.45(-1.83%)
Apr 14, 2020	24.47	24.65	24.47	24.59	3,913	+0.69(+2.89%)
Apr 13, 2020	24.25	24.25	23.68	23.90	10,819	-0.34(-1.40%)
Apr 09, 2020		24.24	24.24	24.24	0	+0.45(+1.89%)
Apr 08, 2020	23.38	23.81	23.19	23.79	19,752	+0.54(+2.32%)
Apr 07, 2020	23.94	23.94	23.09	23.25	61,000	+0.25(+1.09%)
Apr 06, 2020	22.12	23.00	22.12	23.00	15,100	+1.67(+7.83%)
Apr 03, 2020	21.84	21.84	21.23	21.33	55,707	-0.45(-2.07%)
Apr 02, 2020	21.45	21.93	21.45	21.78	21,063	+0.42(+1.97%)
Apr 01, 2020	21.69	21.75	21.21	21.36	30,232	-1.16(-5.15%)
Mar 31, 2020	22.55	22.85	22.39	22.52	10,613	-0.33(-1.44%)
Mar 30, 2020	22.45	22.86	22.35	22.85	24,418	+0.48(+2.15%)
Mar 27, 2020	22.38	22.73	22.00	22.37	46,799	-0.31(-1.37%)
Mar 26, 2020	21.98	22.68	21.98	22.68	27,853	+0.57(+2.58%)
Mar 25, 2020	20.75	22.34	20.75	22.11	47,020	+1.17(+5.59%)
Mar 24, 2020	20.17	20.94	20.17	20.94	24,688	+2.16(+11.50%)
Mar 23, 2020	19.53	19.63	18.69	18.78	27,564	-1.05(-5.30%)
Mar 20, 2020	21.36	21.36	19.80	19.83	25,866	-1.33(-6.29%)
Mar 19, 2020	20.15	21.16	19.95	21.16	21,052	+1.31(+6.60%)
Mar 18, 2020	21.04	21.04	19.45	19.85	18,138	-2.22(-10.06%)
Mar 17, 2020	21.33	22.07	21.00	22.07	11,815	+1.16(+5.55%)
Mar 16, 2020	20.05	22.00	20.05	20.91	14,899	-2.87(-12.07%)
Mar 13, 2020	22.83	23.78	22.00	23.78	13,096	+1.77(+8.04%)
Mar 12, 2020	23.63	23.63	22.01	22.01	11,586	-2.35(-9.65%)
Mar 11, 2020	24.74	24.74	24.00	24.36	4,829	-0.94(-3.72%)
Mar 10, 2020	25.51	25.51	24.35	25.30	22,643	+0.43(+1.73%)
Mar 09, 2020	25.28	25.31	24.38	24.87	21,616	-1.73(-6.50%)
Mar 06, 2020	26.42	26.63	26.12	26.60	29,026	-0.45(-1.66%)
Mar 05, 2020	27.36	27.38	26.92	27.05	7,377	-0.95(-3.39%)
Mar 04, 2020	27.54	28.00	27.25	28.00	5,660	+0.75(+2.75%)
Mar 03, 2020	27.80	27.80	26.78	27.25	32,596	-0.09(-0.33%)
Mar 02, 2020	26.64	27.34	26.42	27.34	13,391	+1.42(+5.48%)
Feb 28, 2020	26.54	26.54	25.89	25.92	34,963	-1.79(-6.46%)
Feb 27, 2020	27.33	27.71	27.20	27.71	2,054	-0.33(-1.18%)
Feb 26, 2020	28.15	28.48	28.04	28.04	28,743	-0.09(-0.32%)
Feb 25, 2020	29.20	29.20	28.13	28.13	6,716	-1.06(-3.63%)
Feb 24, 2020	29.24	29.32	28.95	29.19	9,000	-0.81(-2.70%)
Feb 21, 2020	30.19	30.19	30.00	30.00	9,465	-0.34(-1.12%)
Feb 20, 2020	30.47	30.47	30.30	30.34	1,550	-0.13(-0.43%)
Feb 19, 2020	30.35	30.49	30.35	30.47	1,094	+0.19(+0.63%)
Feb 18, 2020	30.31	30.32	30.28	30.28	2,708	-0.04(-0.13%)
Feb 14, 2020		30.32	30.32	30.32	0	-0.04(-0.13%)
Feb 13, 2020	30.38	30.38	30.36	30.36	647	+0.00(+0.00%)
Feb 12, 2020	30.42	30.42	30.36	30.36	681	+0.20(+0.66%)
Feb 11, 2020	30.16	30.31	30.16	30.16	5,453	+0.09(+0.30%)
Feb 10, 2020	29.85	30.07	29.85	30.07	1,371	+0.19(+0.64%)
Feb 07, 2020	29.93	29.96	29.88	29.88	4,556	-0.14(-0.47%)
Feb 06, 2020	30.00	30.07	30.00	30.02	2,117	+0.07(+0.23%)
Feb 05, 2020	30.01	30.01	29.85	29.95	52,282	+0.28(+0.94%)
Feb 04, 2020	29.60	29.68	29.60	29.67	7,073	+0.43(+1.47%)
Feb 03, 2020	29.10	29.35	29.10	29.24	9,671	+0.27(+0.93%)
Jan 31, 2020	29.03	29.03	28.88	28.97	2,750	-0.51(-1.73%)
Jan 30, 2020	29.27	29.48	29.27	29.48	13,704	-0.07(-0.24%)
Jan 29, 2020	29.56	29.56	29.47	29.55	11,220	+0.06(+0.20%)
Jan 28, 2020	29.33	29.51	29.32	29.49	2,439	+0.29(+0.99%)
Jan 27, 2020	28.99	29.23	28.99	29.20	4,422	-0.44(-1.48%)
Jan 24, 2020	30.00	30.00	29.58	29.64	5,059	-0.26(-0.87%)
Jan 23, 2020	29.84	29.90	29.84	29.90	1,741	+0.02(+0.07%)
Jan 22, 2020	30.01	30.01	29.88	29.88	1,608	+0.01(+0.03%)
Jan 21, 2020	29.93	29.93	29.84	29.87	4,581	-0.18(-0.60%)
Jan 20, 2020	29.98	30.06	29.91	30.05	3,227	+0.15(+0.50%)
Jan 17, 2020	29.90	29.90	29.90	29.90	195	+0.25(+0.84%)
Jan 16, 2020	29.65	29.65	29.65	29.65	345	+0.00(+0.00%)
Jan 15, 2020	29.65	29.65	29.65	29.65	345	+0.06(+0.20%)
Jan 14, 2020	29.60	29.60	29.59	29.59	13,855	+0.08(+0.27%)
Jan 13, 2020	29.48	29.51	29.48	29.51	7,821	+0.16(+0.55%)
Jan 10, 2020	29.55	29.55	29.31	29.35	1,642	-0.05(-0.17%)
Jan 09, 2020	29.40	29.40	29.40	29.40	300	+0.12(+0.41%)
Jan 08, 2020	29.13	29.37	29.13	29.28	8,022	+0.15(+0.51%)
Jan 07, 2020	29.12	29.13	29.12	29.13	1,216	-0.01(-0.03%)
Jan 06, 2020	29.05	29.14	29.05	29.14	371	-0.01(-0.03%)
Jan 03, 2020	29.04	29.16	29.00	29.15	7,049	-0.12(-0.41%)
Jan 02, 2020	29.25	29.27	29.11	29.27	5,183	+0.31(+1.07%)
Dec 31, 2019		28.96	28.96	28.96	0	-0.06(-0.21%)
Dec 30, 2019	29.22	29.22	29.00	29.02	10,791	-0.24(-0.82%)
Dec 27, 2019	29.49	29.49	29.26	29.26	409	+0.11(+0.38%)
Dec 24, 2019		29.15	29.15	29.15	0	-0.01(-0.03%)
Dec 23, 2019	29.30	29.30	29.16	29.16	4,780	+0.03(+0.10%)
Dec 20, 2019	28.85	29.13	28.85	29.13	2,804	+0.17(+0.59%)
Dec 19, 2019	28.96	28.96	28.96	28.96	100	+0.07(+0.24%)
Dec 18, 2019	28.91	28.91	28.89	28.89	818	+0.01(+0.03%)
Dec 17, 2019	28.88	28.88	28.88	28.88	400	+0.02(+0.07%)
Dec 16, 2019	28.73	28.89	28.73	28.86	5,392	+0.18(+0.63%)
Dec 13, 2019	28.88	28.88	28.62	28.68	1,602	+0.05(+0.17%)
Dec 12, 2019	28.63	28.63	28.63	28.63	100	+0.33(+1.17%)
Dec 11, 2019		28.30	28.30	28.30	27	+0.00(+0.00%)
Dec 10, 2019	28.30	28.30	28.30	28.30	4,608	-0.12(-0.42%)
Dec 09, 2019	28.46	28.46	28.42	28.42	9,200	-0.09(-0.32%)
Dec 06, 2019	28.46	28.51	28.46	28.51	700	+0.31(+1.10%)
Dec 05, 2019	28.17	28.20	28.17	28.20	1,750	+0.01(+0.04%)
Dec 04, 2019	28.11	28.20	28.11	28.19	300	+0.21(+0.75%)
Dec 03, 2019	28.00	28.00	27.95	27.98	3,200	-0.19(-0.67%)
Dec 02, 2019	28.54	28.54	28.17	28.17	16,277	-0.31(-1.09%)
Nov 29, 2019	28.59	28.59	28.48	28.48	1,022	-0.14(-0.49%)
Nov 28, 2019	28.41	28.62	28.41	28.62	1,400	+0.15(+0.53%)
Nov 27, 2019	28.46	28.47	28.46	28.47	450	+0.07(+0.25%)
Nov 26, 2019	28.38	28.40	28.37	28.40	756	+0.09(+0.32%)
Nov 25, 2019	28.32	28.32	28.31	28.31	1,553	+0.23(+0.82%)
Nov 22, 2019	28.02	28.08	28.02	28.08	578	+0.05(+0.18%)
Nov 20, 2019	28.12	28.12	28.03	28.03	12,900	-0.17(-0.60%)
Nov 19, 2019	28.28	28.28	28.15	28.20	5,415	+0.03(+0.11%)
Nov 18, 2019	28.12	28.17	28.12	28.17	1,400	+0.04(+0.14%)
Nov 15, 2019	28.10	28.13	28.10	28.13	527	+0.23(+0.82%)
Nov 14, 2019	27.82	27.90	27.82	27.90	2,402	-0.05(-0.18%)
Nov 13, 2019	27.85	27.95	27.85	27.95	12,403	+0.01(+0.04%)
Nov 12, 2019	27.87	27.98	27.87	27.94	3,800	+0.06(+0.22%)
Nov 11, 2019	27.91	27.91	27.88	27.88	999	+0.01(+0.04%)
Nov 08, 2019	27.84	27.87	27.83	27.87	450	-0.02(-0.07%)
Nov 07, 2019	27.94	27.97	27.89	27.89	12,100	+0.08(+0.29%)
Nov 06, 2019		27.81	27.81	27.81	81	+0.00(+0.00%)
Nov 05, 2019	27.81	27.82	27.81	27.81	9,327	-0.01(-0.04%)
Nov 04, 2019	27.82	27.82	27.82	27.82	4,130	+0.15(+0.54%)
Nov 01, 2019	27.67	27.67	27.67	27.67	500	+0.31(+1.13%)
Oct 31, 2019		27.36	27.36	27.36	79	+0.00(+0.00%)
Oct 30, 2019	27.36	27.36	27.36	27.36	100	+0.00(+0.00%)
Oct 29, 2019	27.36	27.36	27.36	27.36	100	-0.11(-0.40%)
Oct 28, 2019	27.47	27.47	27.47	27.47	100	+0.17(+0.62%)
Oct 25, 2019	27.14	27.30	27.14	27.30	3,217	+0.18(+0.66%)
Oct 24, 2019	27.21	27.21	27.12	27.12	370	+0.03(+0.11%)
Oct 23, 2019	27.03	27.10	27.03	27.09	5,559	-0.05(-0.18%)
Oct 22, 2019	27.18	27.19	27.14	27.14	4,230	+0.03(+0.11%)
Oct 21, 2019	27.11	27.11	27.11	27.11	382	+0.11(+0.41%)
Oct 18, 2019	27.08	27.08	27.00	27.00	2,900	-0.10(-0.37%)
Oct 17, 2019	27.10	27.10	27.10	27.10	8,004	+0.14(+0.52%)
Oct 16, 2019	26.98	26.98	26.96	26.96	427	-0.05(-0.19%)
Oct 15, 2019	26.92	27.01	26.92	27.01	628	+0.05(+0.19%)
Oct 11, 2019		26.96	26.96	26.96	0	+0.66(+2.51%)
Oct 09, 2019		26.30	26.30	26.30	0	+0.19(+0.73%)
Oct 08, 2019	26.37	26.37	26.11	26.11	7,145	-0.48(-1.81%)
Oct 07, 2019	26.59	26.59	26.59	26.59	2,896	+0.28(+1.06%)
Oct 04, 2019	26.30	26.31	26.30	26.31	12,900	+0.18(+0.69%)
Oct 03, 2019		26.13	26.13	26.13	1	+0.00(+0.00%)
Oct 02, 2019	26.38	26.38	26.11	26.13	1,026	-0.44(-1.66%)
Oct 01, 2019	26.71	26.71	26.55	26.57	822	-0.32(-1.19%)
Sep 30, 2019	26.88	26.92	26.88	26.89	650	+0.19(+0.71%)
Sep 27, 2019	26.70	26.70	26.70	26.70	457	-0.24(-0.89%)
Sep 26, 2019	27.02	27.02	26.88	26.94	500	-0.06(-0.22%)
Sep 25, 2019	26.83	27.00	26.83	27.00	300	+0.13(+0.48%)
Sep 24, 2019	27.04	27.04	26.75	26.87	14,184	-0.36(-1.32%)
Sep 23, 2019	27.20	27.23	27.20	27.23	400	-0.10(-0.37%)
Sep 20, 2019	27.34	27.37	27.33	27.33	4,331	-0.07(-0.26%)
Sep 19, 2019	27.40	27.40	27.40	27.40	100	+0.11(+0.40%)
Sep 18, 2019	27.33	27.33	27.29	27.29	425	+0.02(+0.07%)
Sep 17, 2019	27.18	27.27	27.18	27.27	2,209	+0.02(+0.07%)
Sep 16, 2019	27.26	27.28	27.25	27.25	1,400	-0.13(-0.47%)
Sep 13, 2019	27.39	27.39	27.38	27.38	1,597	+0.08(+0.29%)
Sep 12, 2019	27.24	27.40	27.24	27.30	4,188	+0.08(+0.29%)
Sep 11, 2019	27.08	27.22	27.08	27.22	1,038	+0.19(+0.70%)
Sep 09, 2019		27.03	27.03	27.03	0	+0.02(+0.07%)
Sep 06, 2019	27.09	27.09	27.00	27.01	13,685	+0.02(+0.07%)
Sep 05, 2019	26.87	27.03	26.87	26.99	2,131	+0.47(+1.77%)
Sep 04, 2019	26.52	26.52	26.52	26.52	200	+0.21(+0.80%)
Sep 03, 2019	26.31	26.31	26.31	26.31	5,402	-0.20(-0.75%)
Aug 30, 2019		26.51	26.51	26.51	0	-0.02(-0.08%)
Aug 29, 2019	26.46	26.53	26.45	26.53	1,496	+0.40(+1.53%)
Aug 28, 2019	25.92	26.13	25.92	26.13	5,500	+0.15(+0.58%)
Aug 27, 2019	26.30	26.30	25.98	25.98	7,302	-0.01(-0.04%)
Aug 26, 2019	26.07	26.07	25.99	25.99	9,457	+0.24(+0.93%)
Aug 23, 2019	26.43	26.43	25.75	25.75	654	-0.82(-3.09%)
Aug 21, 2019	26.57	26.57	26.57	26.57	100	+0.13(+0.49%)
Aug 20, 2019	26.50	26.50	26.44	26.44	200	+0.05(+0.19%)
Aug 19, 2019	26.39	26.39	26.39	26.39	293	+0.19(+0.73%)
Aug 16, 2019	25.96	26.20	25.96	26.20	1,186	+0.33(+1.28%)
Aug 15, 2019	25.86	25.87	25.68	25.87	9,010	+0.08(+0.31%)
Aug 14, 2019	26.09	26.16	25.79	25.79	1,870	-0.75(-2.83%)
Aug 13, 2019	26.15	26.57	26.15	26.54	20,355	+0.41(+1.57%)
Aug 12, 2019	26.23	26.27	26.13	26.13	1,835	-0.37(-1.40%)
Aug 09, 2019	26.51	26.57	26.34	26.50	13,213	-0.14(-0.53%)
Aug 08, 2019	26.20	26.64	26.20	26.64	11,715	+0.69(+2.66%)
Aug 07, 2019	25.75	26.00	25.68	25.95	830	-0.18(-0.69%)
Aug 06, 2019	26.05	26.13	26.00	26.13	3,359	-0.52(-1.95%)
Aug 02, 2019		26.65	26.65	26.65	0	-0.21(-0.78%)
Aug 01, 2019	27.17	27.36	26.86	26.86	11,145	-0.24(-0.89%)
Jul 31, 2019	27.47	27.47	27.09	27.10	5,023	-0.24(-0.88%)
Jul 30, 2019	27.29	27.37	27.29	27.34	11,751	-0.05(-0.18%)
Jul 29, 2019	27.48	27.48	27.39	27.39	905	-0.04(-0.15%)
Jul 26, 2019	27.30	27.43	27.30	27.43	16,341	+0.20(+0.73%)
Jul 25, 2019	27.31	27.31	27.23	27.23	759	-0.17(-0.62%)
Jul 24, 2019	27.24	27.40	27.18	27.40	2,700	+0.19(+0.70%)
Jul 23, 2019	27.10	27.22	27.09	27.21	1,456	+0.14(+0.52%)
Jul 22, 2019	27.11	27.11	27.04	27.07	1,105	+0.03(+0.11%)
Jul 19, 2019	27.19	27.22	27.04	27.04	12,601	-0.07(-0.26%)
Jul 18, 2019	27.00	27.11	27.00	27.11	834	+0.00(+0.00%)
Jul 17, 2019	27.20	27.20	27.09	27.11	2,600	-0.13(-0.48%)
Jul 16, 2019	27.31	27.32	27.21	27.24	3,643	-0.05(-0.18%)
Jul 15, 2019	27.34	27.36	27.26	27.29	6,385	+0.00(+0.00%)
Jul 12, 2019	27.22	27.29	27.22	27.29	1,000	+0.16(+0.59%)
Jul 11, 2019	27.31	27.31	27.13	27.13	6,990	+0.00(+0.00%)
Jul 10, 2019	27.70	27.70	27.09	27.13	19,439	+0.13(+0.48%)
Jul 09, 2019	26.97	27.00	26.96	27.00	500	-0.01(-0.04%)
Jul 08, 2019	27.00	27.01	26.96	27.01	3,431	-0.11(-0.41%)
Jul 05, 2019	27.01	27.12	26.95	27.12	2,295	-0.02(-0.07%)
Jul 03, 2019		27.14	27.14	27.14	0	+0.23(+0.85%)
Jul 02, 2019	26.92	26.92	26.84	26.91	6,916	+0.27(+1.01%)
Jun 28, 2019		26.64	26.64	26.64	0	+0.14(+0.53%)
Jun 27, 2019	26.50	26.50	26.50	26.50	7,850	+0.07(+0.26%)
Jun 26, 2019	26.47	26.47	26.43	26.43	6,000	-0.05(-0.19%)
Jun 25, 2019	26.72	26.72	26.48	26.48	3,281	-0.22(-0.82%)
Jun 24, 2019	26.80	26.80	26.70	26.70	578	-0.10(-0.37%)
Jun 21, 2019	26.86	26.86	26.76	26.80	14,800	+0.07(+0.26%)
Jun 20, 2019	26.80	26.80	26.70	26.73	6,745	+0.13(+0.49%)
Jun 19, 2019	26.48	26.60	26.48	26.60	7,659	-0.02(-0.08%)
Jun 18, 2019	26.51	26.74	26.51	26.62	3,450	+0.26(+0.99%)
Jun 17, 2019	26.43	26.43	26.36	26.36	7,694	+0.02(+0.08%)
Jun 14, 2019	26.31	26.35	26.31	26.34	1,804	-0.04(-0.15%)
Jun 13, 2019	26.33	26.43	26.33	26.38	8,371	+0.10(+0.38%)
Jun 12, 2019	26.28	26.31	26.28	26.28	17,992	-0.05(-0.19%)
Jun 11, 2019	26.50	26.50	26.29	26.33	4,706	-0.07(-0.27%)
Jun 10, 2019	26.43	26.46	26.40	26.40	6,919	+0.14(+0.53%)
Jun 07, 2019	26.08	26.29	26.08	26.26	2,061	+0.26(+1.00%)
Jun 06, 2019	25.85	26.00	25.85	26.00	300	+0.24(+0.93%)
Jun 05, 2019	25.75	25.79	25.73	25.76	11,002	+0.17(+0.66%)
Jun 04, 2019	25.27	25.59	25.27	25.59	3,171	+0.61(+2.44%)

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.