Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	18.53	18.67	18.53	18.67	2,478	-0.29(-1.53%)
May 28, 2020	19.01	19.01	18.96	18.96	3,267	-0.04(-0.21%)
May 27, 2020	18.71	19.00	18.68	19.00	27,801	+0.37(+1.99%)
May 26, 2020	18.68	18.71	18.59	18.63	10,322	+0.00(+0.00%)
May 25, 2020	18.63	18.80	18.63	18.63	2,800	+0.47(+2.59%)
May 22, 2020	18.17	18.17	18.16	18.16	300	+0.03(+0.17%)
May 21, 2020	18.15	18.18	17.99	18.13	3,159	+0.11(+0.61%)
May 20, 2020	18.06	18.08	18.02	18.02	2,596	+0.10(+0.56%)
May 19, 2020	17.41	17.92	17.41	17.92	3,863	+0.83(+4.86%)
May 15, 2020		17.09	17.09	17.09	0	+0.27(+1.61%)
May 14, 2020	16.25	16.82	16.25	16.82	10,300	+0.15(+0.90%)
May 13, 2020	16.75	16.75	16.67	16.67	3,400	-0.78(-4.47%)
May 12, 2020	17.91	17.91	17.45	17.45	34,300	-0.48(-2.68%)
May 11, 2020	17.71	18.03	17.71	17.93	1,964	+0.02(+0.11%)
May 08, 2020	17.83	17.91	17.81	17.91	1,600	+0.39(+2.23%)
May 07, 2020	17.52	17.52	17.52	17.52	172	+0.09(+0.52%)
May 06, 2020	17.43	17.43	17.43	17.43	300	+0.46(+2.71%)
May 04, 2020		16.97	16.97	16.97	0	-0.19(-1.11%)
May 01, 2020	17.11	17.16	17.11	17.16	216	-0.52(-2.94%)
Apr 30, 2020	17.68	17.68	17.65	17.68	997	-0.53(-2.91%)
Apr 29, 2020	18.06	18.21	18.06	18.21	982	+0.57(+3.23%)
Apr 28, 2020	17.64	17.64	17.64	17.64	186	+0.19(+1.09%)
Apr 27, 2020	16.77	17.45	16.77	17.45	2,779	+0.90(+5.44%)
Apr 24, 2020	16.51	16.55	16.51	16.55	2,600	-0.08(-0.48%)
Apr 23, 2020	16.65	16.69	16.63	16.63	15,400	+0.08(+0.48%)
Apr 22, 2020	16.53	16.55	16.53	16.55	2,110	+0.26(+1.60%)
Apr 21, 2020	16.39	16.40	16.28	16.29	3,174	-0.42(-2.51%)
Apr 20, 2020	16.79	16.79	16.71	16.71	2,359	-0.01(-0.06%)
Apr 17, 2020	16.85	16.85	16.72	16.72	4,122	+0.47(+2.89%)
Apr 16, 2020	16.31	16.31	16.23	16.25	3,800	-0.12(-0.73%)
Apr 15, 2020	16.32	16.37	16.27	16.37	2,535	-0.39(-2.33%)
Apr 14, 2020	16.73	16.76	16.73	16.76	600	+0.37(+2.26%)
Apr 13, 2020	17.05	17.05	16.34	16.39	2,172	-0.63(-3.70%)
Apr 09, 2020		17.02	17.02	17.02	0	+0.47(+2.84%)
Apr 08, 2020	16.15	16.55	16.15	16.55	19,000	+0.87(+5.55%)
Apr 07, 2020	16.20	16.29	15.68	15.68	5,475	+0.06(+0.38%)
Apr 06, 2020	15.48	15.62	15.48	15.62	4,500	+1.14(+7.87%)
Apr 03, 2020	14.85	14.85	14.43	14.48	1,200	-0.34(-2.29%)
Apr 02, 2020	14.99	15.10	14.78	14.82	9,450	+0.07(+0.47%)
Apr 01, 2020	15.00	15.09	14.75	14.75	8,923	-0.70(-4.53%)
Mar 31, 2020	15.85	15.85	15.45	15.45	5,045	-0.06(-0.39%)
Mar 30, 2020	15.45	15.51	15.27	15.51	1,230	+0.06(+0.39%)
Mar 27, 2020	15.19	15.53	15.19	15.45	9,662	-0.16(-1.02%)
Mar 26, 2020	15.25	15.66	15.25	15.61	16,350	+0.11(+0.71%)
Mar 25, 2020	14.85	15.62	14.85	15.50	7,979	+0.78(+5.30%)
Mar 24, 2020	14.78	14.78	14.52	14.72	1,663	+1.13(+8.31%)
Mar 23, 2020	14.00	14.00	13.26	13.59	17,636	-0.47(-3.34%)
Mar 20, 2020	14.68	14.68	14.06	14.06	4,529	-0.70(-4.74%)
Mar 19, 2020	14.60	14.76	14.60	14.76	472	+0.96(+6.96%)
Mar 18, 2020	14.44	14.44	13.57	13.80	5,281	-1.12(-7.51%)
Mar 17, 2020	14.96	15.00	14.92	14.92	811	+0.42(+2.90%)
Mar 16, 2020	15.00	15.00	14.50	14.50	2,552	-1.50(-9.38%)
Mar 13, 2020	15.85	16.00	15.77	16.00	5,438	+0.87(+5.75%)
Mar 12, 2020	15.06	15.31	15.06	15.13	24,310	-1.47(-8.86%)
Mar 11, 2020	17.20	17.25	16.59	16.60	2,231	-1.12(-6.32%)
Mar 10, 2020	18.00	18.00	17.00	17.72	1,376	+0.55(+3.20%)
Mar 09, 2020	14.56	17.49	14.56	17.17	6,674	-0.96(-5.30%)
Mar 06, 2020	18.25	18.30	18.11	18.13	2,504	-0.52(-2.79%)
Mar 05, 2020	19.05	19.07	18.65	18.65	9,374	-0.77(-3.96%)
Mar 04, 2020	19.03	19.42	19.03	19.42	2,404	+0.61(+3.24%)
Mar 03, 2020	19.10	19.17	18.77	18.81	29,984	+0.25(+1.35%)
Mar 02, 2020	18.87	18.87	18.56	18.56	401	-0.08(-0.43%)
Feb 28, 2020	18.58	18.78	18.35	18.64	10,951	-0.96(-4.90%)
Feb 27, 2020	19.18	19.63	19.15	19.60	2,194	-0.04(-0.20%)
Feb 26, 2020	19.84	20.04	19.64	19.64	6,681	-0.26(-1.31%)
Feb 25, 2020	20.40	20.40	19.85	19.90	1,275	-0.74(-3.59%)
Feb 24, 2020	20.62	20.68	20.53	20.64	410	-0.43(-2.04%)
Feb 21, 2020	21.18	21.18	21.07	21.07	1,900	-0.29(-1.36%)
Feb 20, 2020	21.30	21.36	21.30	21.36	8,776	+0.11(+0.52%)
Feb 19, 2020	21.20	21.25	21.20	21.25	580	+0.00(+0.00%)
Feb 14, 2020		21.25	21.25	21.25	0	-0.03(-0.14%)
Feb 13, 2020	21.13	21.28	21.13	21.28	313	+0.09(+0.42%)
Feb 12, 2020	21.19	21.19	21.15	21.19	775	+0.08(+0.38%)
Feb 11, 2020	21.13	21.13	21.11	21.11	1,043	+0.12(+0.57%)
Feb 10, 2020	20.92	20.99	20.92	20.99	575	+0.14(+0.67%)
Feb 07, 2020	20.96	20.96	20.85	20.85	4,020	-0.21(-1.00%)
Feb 06, 2020	21.26	21.26	21.05	21.06	2,450	-0.08(-0.38%)
Feb 05, 2020	21.17	21.17	21.09	21.14	56,900	+0.21(+1.00%)
Feb 04, 2020	20.85	20.93	20.85	20.93	850	+0.27(+1.31%)
Feb 03, 2020	20.57	20.66	20.57	20.66	21,945	+0.33(+1.62%)
Jan 31, 2020	20.70	20.70	20.33	20.33	2,222	-0.29(-1.41%)
Jan 30, 2020	20.63	20.63	20.54	20.62	8,725	-0.13(-0.63%)
Jan 29, 2020	20.79	20.79	20.75	20.75	951	+0.04(+0.19%)
Jan 28, 2020	20.66	20.75	20.66	20.71	4,357	+0.13(+0.63%)
Jan 27, 2020	20.58	20.61	20.47	20.58	4,083	-0.17(-0.82%)
Jan 24, 2020	20.74	20.75	20.64	20.75	1,803	-0.21(-1.00%)
Jan 23, 2020	20.96	20.96	20.96	20.96	100	+0.06(+0.29%)
Jan 22, 2020	20.89	21.00	20.87	20.90	825	+0.04(+0.19%)
Jan 21, 2020	20.76	20.86	20.76	20.86	2,606	-0.10(-0.48%)
Jan 20, 2020	20.99	20.99	20.94	20.96	4,508	+0.05(+0.24%)
Jan 17, 2020	20.91	20.91	20.91	20.91	175	+0.01(+0.05%)
Jan 16, 2020	20.89	20.91	20.89	20.90	1,280	+0.21(+1.01%)
Jan 15, 2020	20.71	20.77	20.69	20.69	906	-0.01(-0.05%)
Jan 14, 2020	20.57	20.74	20.57	20.70	18,911	+0.11(+0.53%)
Jan 13, 2020	20.39	20.59	20.39	20.59	2,314	+0.12(+0.59%)
Jan 10, 2020	20.52	20.52	20.47	20.47	1,588	-0.10(-0.49%)
Jan 09, 2020	20.56	20.57	20.56	20.57	5,500	+0.07(+0.34%)
Jan 08, 2020	20.44	20.50	20.40	20.50	1,291	+0.12(+0.59%)
Jan 07, 2020	20.43	20.43	20.37	20.38	1,275	+0.04(+0.20%)
Jan 06, 2020	20.31	20.35	20.31	20.34	1,155	-0.08(-0.39%)
Jan 03, 2020	20.33	20.42	20.33	20.42	600	-0.10(-0.49%)
Jan 02, 2020		20.52	20.52	20.52	80	+0.00(+0.00%)
Dec 31, 2019		20.52	20.52	20.52	0	+0.01(+0.05%)
Dec 30, 2019	20.66	20.66	20.50	20.51	2,522	-0.24(-1.16%)
Dec 27, 2019	20.77	20.79	20.75	20.75	428	-0.15(-0.72%)
Dec 24, 2019		20.90	20.90	20.90	0	-0.04(-0.19%)
Dec 23, 2019	20.90	20.94	20.89	20.94	9,300	+0.03(+0.14%)
Dec 20, 2019	20.94	20.97	20.91	20.91	546	+0.17(+0.82%)
Dec 19, 2019	20.77	20.77	20.74	20.74	780	+0.01(+0.05%)
Dec 18, 2019		20.73	20.73	20.73	20	+0.00(+0.00%)
Dec 17, 2019	20.60	20.74	20.60	20.73	1,000	+0.08(+0.39%)
Dec 16, 2019	20.68	20.68	20.65	20.65	1,498	-0.03(-0.15%)
Dec 13, 2019		20.68	20.68	20.68	70	+0.00(+0.00%)
Dec 12, 2019	20.47	20.70	20.47	20.68	13,606	+0.25(+1.22%)
Dec 11, 2019	20.45	20.45	20.43	20.43	1,704	-0.03(-0.15%)
Dec 10, 2019	20.44	20.48	20.44	20.46	6,703	-0.13(-0.63%)
Dec 09, 2019	20.60	20.60	20.59	20.59	1,600	+0.29(+1.43%)
Dec 06, 2019		20.30	20.30	20.30	68	+0.00(+0.00%)
Dec 05, 2019	20.30	20.30	20.30	20.30	5,126	-0.07(-0.34%)
Dec 04, 2019	20.44	20.44	20.37	20.37	541	+0.08(+0.39%)
Dec 03, 2019	20.34	20.34	20.23	20.29	1,467	-0.19(-0.93%)
Dec 02, 2019	20.55	20.55	20.48	20.48	4,882	-0.13(-0.63%)
Nov 29, 2019	20.68	20.68	20.61	20.61	800	-0.06(-0.29%)
Nov 28, 2019	20.67	20.67	20.67	20.67	135	-0.08(-0.39%)
Nov 27, 2019	20.75	20.75	20.75	20.75	727	+0.14(+0.68%)
Nov 26, 2019	20.66	20.66	20.58	20.61	1,112	+0.02(+0.10%)
Nov 25, 2019	20.49	20.59	20.49	20.59	239	+0.26(+1.28%)
Nov 22, 2019	20.27	20.33	20.27	20.33	1,343	+0.08(+0.40%)
Nov 21, 2019	20.33	20.33	20.25	20.25	1,456	-0.16(-0.78%)
Nov 20, 2019	20.27	20.43	20.27	20.41	1,803	-0.03(-0.15%)
Nov 19, 2019	20.34	20.44	20.34	20.44	350	+0.15(+0.74%)
Nov 18, 2019	20.29	20.29	20.28	20.29	1,906	-0.06(-0.29%)
Nov 15, 2019	20.37	20.37	20.35	20.35	200	+0.08(+0.39%)
Nov 14, 2019	20.28	20.30	20.27	20.27	6,269	+0.01(+0.05%)
Nov 13, 2019	20.14	20.27	20.14	20.26	6,800	+0.00(+0.00%)
Nov 12, 2019	20.37	20.37	20.26	20.26	1,158	-0.02(-0.10%)
Nov 11, 2019	20.29	20.33	20.20	20.28	7,187	-0.01(-0.05%)
Nov 08, 2019	20.29	20.29	20.28	20.29	2,669	+0.12(+0.59%)
Nov 07, 2019	20.36	20.36	20.16	20.17	3,850	+0.00(+0.00%)
Nov 06, 2019	20.28	20.28	20.17	20.17	2,456	-0.04(-0.20%)
Nov 05, 2019	20.21	20.21	20.21	20.21	862	+0.07(+0.35%)
Nov 04, 2019	20.14	20.14	20.14	20.14	2,151	+0.24(+1.21%)
Nov 01, 2019	19.87	19.90	19.87	19.90	600	+0.13(+0.66%)
Oct 31, 2019	19.82	19.82	19.77	19.77	370	-0.17(-0.85%)
Oct 30, 2019	19.89	19.94	19.85	19.94	3,690	+0.06(+0.30%)
Oct 29, 2019	19.85	19.88	19.85	19.88	809	+0.09(+0.45%)
Oct 28, 2019	19.79	19.79	19.79	19.79	100	+0.12(+0.61%)
Oct 25, 2019	19.68	19.68	19.66	19.67	3,102	+0.12(+0.61%)
Oct 24, 2019	19.53	19.60	19.53	19.55	1,400	+0.03(+0.15%)
Oct 23, 2019	19.61	19.61	19.52	19.52	10,000	-0.11(-0.56%)
Oct 22, 2019	19.60	19.63	19.59	19.63	7,602	+0.05(+0.26%)
Oct 21, 2019	19.62	19.62	19.58	19.58	2,800	+0.05(+0.26%)
Oct 18, 2019	19.57	19.57	19.50	19.53	81,358	-0.04(-0.20%)
Oct 17, 2019	19.55	19.57	19.51	19.57	7,322	+0.13(+0.67%)
Oct 16, 2019	19.52	19.53	19.44	19.44	8,208	-0.09(-0.46%)
Oct 15, 2019	19.57	19.57	19.53	19.53	985	+0.02(+0.10%)
Oct 11, 2019		19.51	19.51	19.51	0	+0.27(+1.40%)
Oct 10, 2019	19.12	19.26	19.12	19.24	5,350	+0.14(+0.73%)
Oct 09, 2019	19.10	19.10	19.10	19.10	144	-0.05(-0.26%)
Oct 08, 2019	19.11	19.18	19.11	19.15	1,993	-0.23(-1.19%)
Oct 07, 2019	19.36	19.45	19.36	19.38	1,120	-0.02(-0.10%)
Oct 04, 2019	19.20	19.40	19.20	19.40	2,461	+0.16(+0.83%)
Oct 03, 2019	19.06	19.27	19.06	19.24	8,061	+0.06(+0.31%)
Oct 02, 2019	19.27	19.27	19.08	19.18	942	-0.13(-0.67%)
Oct 01, 2019	19.46	19.46	19.28	19.31	4,303	-0.25(-1.28%)
Sep 30, 2019	19.53	19.61	19.53	19.56	5,602	+0.06(+0.31%)
Sep 27, 2019	19.69	19.70	19.49	19.50	3,975	-0.25(-1.27%)
Sep 26, 2019	19.67	19.75	19.67	19.75	2,900	+0.15(+0.77%)
Sep 25, 2019	19.67	19.67	19.60	19.60	898	-0.05(-0.25%)
Sep 24, 2019	19.89	19.89	19.57	19.65	7,490	-0.22(-1.11%)
Sep 23, 2019	19.80	19.90	19.80	19.87	1,750	-0.02(-0.10%)
Sep 20, 2019	19.89	19.89	19.89	19.89	600	+0.00(+0.00%)
Sep 19, 2019	19.89	19.89	19.89	19.89	600	+0.03(+0.15%)
Sep 18, 2019	19.96	19.96	19.86	19.86	973	-0.01(-0.05%)
Sep 17, 2019	20.03	20.03	19.87	19.87	5,788	-0.15(-0.75%)
Sep 16, 2019	19.88	20.05	19.88	20.02	2,888	+0.02(+0.10%)
Sep 13, 2019	20.00	20.01	20.00	20.00	917	+0.15(+0.76%)
Sep 12, 2019	19.90	19.90	19.85	19.85	9,006	-0.02(-0.10%)
Sep 11, 2019	19.63	19.87	19.63	19.87	3,209	+0.37(+1.90%)
Sep 10, 2019	19.43	19.50	19.43	19.50	1,100	+0.07(+0.36%)
Sep 09, 2019	19.31	19.43	19.31	19.43	1,480	+0.09(+0.47%)
Sep 06, 2019	19.40	19.40	19.34	19.34	2,249	-0.08(-0.41%)
Sep 05, 2019	19.45	19.45	19.42	19.42	1,544	+0.32(+1.68%)
Sep 04, 2019	19.10	19.10	19.10	19.10	498	+0.18(+0.95%)
Sep 03, 2019	19.07	19.14	18.90	18.92	8,672	-0.26(-1.36%)
Aug 30, 2019		19.18	19.18	19.18	0	+0.03(+0.16%)
Aug 29, 2019	19.03	19.16	19.03	19.15	19,160	+0.28(+1.48%)
Aug 28, 2019	18.65	18.87	18.62	18.87	1,550	+0.17(+0.91%)
Aug 27, 2019	18.83	18.85	18.68	18.70	2,603	-0.09(-0.48%)
Aug 26, 2019	18.94	18.94	18.77	18.79	819	-0.01(-0.05%)
Aug 23, 2019	18.80	18.80	18.80	18.80	250	-0.49(-2.54%)
Aug 22, 2019	19.28	19.29	19.28	19.29	6,590	+0.09(+0.47%)
Aug 21, 2019	19.20	19.20	19.20	19.20	100	+0.03(+0.16%)
Aug 20, 2019	19.17	19.17	19.17	19.17	700	-0.19(-0.98%)
Aug 19, 2019	19.23	19.36	19.23	19.36	4,418	+0.31(+1.63%)
Aug 16, 2019	19.04	19.06	19.04	19.05	4,526	+0.32(+1.71%)
Aug 15, 2019	18.73	18.76	18.73	18.73	1,570	-0.02(-0.11%)
Aug 14, 2019	18.81	18.81	18.75	18.75	1,000	-0.43(-2.24%)
Aug 13, 2019	19.12	19.22	19.12	19.18	4,300	+0.17(+0.89%)
Aug 12, 2019	19.05	19.13	18.99	19.01	4,002	-0.26(-1.35%)
Aug 09, 2019	19.35	19.35	19.23	19.27	5,802	-0.21(-1.08%)
Aug 08, 2019	19.35	19.48	19.31	19.48	32,416	+0.25(+1.30%)
Aug 07, 2019	19.07	19.23	19.07	19.23	1,397	+0.08(+0.42%)
Aug 06, 2019	19.01	19.15	18.92	19.15	2,639	-0.22(-1.14%)
Aug 02, 2019		19.37	19.37	19.37	0	-0.23(-1.17%)
Aug 01, 2019	19.94	19.96	19.60	19.60	18,800	-0.37(-1.85%)
Jul 31, 2019		19.97	19.97	19.97	75	+0.00(+0.00%)
Jul 30, 2019	19.74	19.97	19.74	19.97	800	-0.02(-0.10%)
Jul 29, 2019		19.99	19.99	19.99	5	+0.00(+0.00%)
Jul 26, 2019	19.97	19.99	19.97	19.99	7,400	+0.18(+0.91%)
Jul 25, 2019	19.86	19.90	19.77	19.81	1,955	+0.00(+0.00%)
Jul 24, 2019	19.75	19.81	19.75	19.81	896	+0.15(+0.76%)
Jul 23, 2019	19.68	19.68	19.66	19.66	785	+0.22(+1.13%)
Jul 22, 2019	19.43	19.46	19.42	19.44	5,170	+0.03(+0.15%)
Jul 19, 2019	19.50	19.50	19.41	19.41	4,134	+0.04(+0.21%)
Jul 18, 2019	19.34	19.40	19.34	19.37	1,850	-0.07(-0.36%)
Jul 17, 2019	19.55	19.55	19.44	19.44	355	-0.13(-0.66%)
Jul 16, 2019	19.40	19.57	19.40	19.57	4,722	+0.09(+0.46%)
Jul 15, 2019	19.48	19.48	19.48	19.48	161	+0.09(+0.46%)
Jul 12, 2019	19.39	19.39	19.39	19.39	100	-0.04(-0.21%)
Jul 11, 2019	19.40	19.43	19.40	19.43	1,100	-0.05(-0.26%)
Jul 10, 2019	19.55	19.55	19.48	19.48	400	-0.02(-0.10%)
Jul 09, 2019	19.49	19.50	19.47	19.50	4,902	-0.02(-0.10%)
Jul 08, 2019	19.54	19.54	19.50	19.52	868	-0.06(-0.31%)
Jul 05, 2019	19.62	19.62	19.58	19.58	935	-0.09(-0.46%)
Jul 04, 2019	19.63	19.67	19.63	19.67	275	+0.04(+0.20%)
Jul 03, 2019	19.51	19.63	19.51	19.63	2,768	+0.12(+0.62%)
Jul 02, 2019	19.54	19.54	19.45	19.51	1,982	+0.04(+0.21%)
Jun 28, 2019		19.47	19.47	19.47	0	+0.27(+1.41%)
Jun 27, 2019	19.07	19.20	19.07	19.20	6,751	+0.14(+0.73%)
Jun 26, 2019	19.14	19.23	19.06	19.06	12,800	-0.13(-0.68%)
Jun 25, 2019	19.24	19.24	19.18	19.19	1,875	-0.19(-0.98%)
Jun 24, 2019	19.46	19.46	19.38	19.38	278	-0.16(-0.82%)
Jun 21, 2019	19.51	19.54	19.51	19.54	877	+0.00(+0.00%)
Jun 20, 2019	19.54	19.54	19.54	19.54	900	-0.06(-0.31%)
Jun 19, 2019	19.69	19.69	19.57	19.60	1,395	+0.00(+0.00%)
Jun 17, 2019		19.60	19.60	19.60	0	+0.01(+0.05%)
Jun 14, 2019	19.57	19.62	19.57	19.59	586	-0.01(-0.05%)
Jun 13, 2019	19.60	19.60	19.60	19.60	150	+0.12(+0.62%)
Jun 12, 2019	19.42	19.48	19.42	19.48	905	-0.01(-0.05%)
Jun 11, 2019	19.50	19.59	19.43	19.49	1,000	-0.01(-0.05%)
Jun 10, 2019	19.50	19.50	19.50	19.50	140	+0.14(+0.72%)
Jun 07, 2019	19.33	19.36	19.32	19.36	851	+0.11(+0.57%)
Jun 06, 2019	19.20	19.25	19.20	19.25	264	-0.08(-0.41%)
Jun 05, 2019	19.33	19.33	19.31	19.33	375	+0.18(+0.94%)
Jun 04, 2019	19.09	19.18	19.09	19.15	9,451	+0.29(+1.54%)

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.