Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2020		13.11	13.11	13.11	0	-0.00(-0.00%)
May 20, 2020	13.10	13.14	13.09	13.11	825	-0.01(-0.07%)
May 19, 2020	13.10	13.12	13.09	13.12	3,268	-0.01(-0.07%)
May 18, 2020	13.13	13.13	13.13	13.13	124	+0.01(+0.07%)
May 15, 2020	13.09	13.12	13.09	13.12	1,123	+0.03(+0.25%)
May 14, 2020	13.09	13.16	13.09	13.09	2,619	+0.00(+0.03%)
May 13, 2020	13.10	13.10	13.09	13.09	4,210	+0.08(+0.58%)
May 12, 2020	13.01	13.02	13.00	13.01	3,493	-0.34(-2.57%)
May 11, 2020	13.35	13.36	13.25	13.35	20,527	-0.43(-3.13%)
May 08, 2020	13.76	13.95	13.71	13.79	3,706	+0.47(+3.53%)
May 07, 2020	13.32	13.32	13.32	13.32	498	+0.35(+2.74%)
May 06, 2020	12.96	12.96	12.96	12.96	591	-0.41(-3.09%)
May 05, 2020	13.84	13.84	13.37	13.37	1,710	-0.02(-0.13%)
May 04, 2020	13.59	13.59	13.19	13.39	1,063	-0.25(-1.83%)
May 01, 2020	13.82	13.82	13.54	13.64	4,717	-0.79(-5.49%)
Apr 30, 2020	14.91	14.91	14.28	14.43	5,378	-0.25(-1.72%)
Apr 29, 2020	14.38	14.83	14.38	14.69	3,752	+1.02(+7.47%)
Apr 28, 2020	13.35	13.79	13.35	13.67	1,231	+0.90(+7.03%)
Apr 27, 2020	12.35	12.77	12.35	12.77	514	+0.77(+6.46%)
Apr 24, 2020	11.80	11.99	11.80	11.99	561	-0.01(-0.08%)
Apr 23, 2020	12.02	12.09	12.00	12.00	21,100	+0.06(+0.46%)
Apr 22, 2020	11.88	11.95	11.88	11.95	440	-0.11(-0.92%)
Apr 21, 2020	12.03	12.06	12.03	12.06	495	-0.14(-1.16%)
Apr 20, 2020	12.33	12.41	12.20	12.20	1,486	-0.51(-4.01%)
Apr 17, 2020	13.00	13.00	12.71	12.71	786	+0.60(+4.94%)
Apr 16, 2020	12.37	12.37	12.11	12.11	416	-0.96(-7.38%)
Apr 15, 2020	13.20	13.20	13.03	13.08	1,415	-1.11(-7.80%)
Apr 14, 2020	14.27	14.29	14.16	14.18	2,476	+0.38(+2.75%)
Apr 13, 2020	13.58	13.80	13.58	13.80	296	-0.67(-4.64%)
Apr 09, 2020	14.04	14.78	14.04	14.48	561	+1.16(+8.75%)
Apr 08, 2020	12.68	13.31	12.68	13.31	870	+0.78(+6.20%)
Apr 07, 2020	12.73	13.03	12.53	12.53	2,109	+0.74(+6.23%)
Apr 06, 2020	11.80	11.80	11.80	11.80	1	+0.96(+8.90%)
Apr 03, 2020	10.99	10.99	10.84	10.84	786	-0.20(-1.84%)
Apr 02, 2020	11.04	11.04	11.04	11.04	56	-0.41(-3.55%)
Apr 01, 2020	11.40	11.45	11.20	11.45	2,160	-1.13(-9.00%)
Mar 31, 2020	12.58	12.58	12.58	12.58	74	-0.41(-3.14%)
Mar 30, 2020	12.98	12.98	12.98	12.98	110	-0.43(-3.23%)
Mar 27, 2020	13.56	13.60	13.42	13.42	2,920	-0.68(-4.81%)
Mar 26, 2020	14.10	14.10	14.10	14.10	202	+0.46(+3.37%)
Mar 25, 2020	12.61	13.64	12.61	13.64	1,152	+1.03(+8.16%)
Mar 24, 2020	12.61	12.61	12.61	12.61	11	+1.25(+11.01%)
Mar 23, 2020	10.96	11.36	10.96	11.36	133	-0.56(-4.70%)
Mar 20, 2020	11.92	11.92	11.92	11.92	116	-0.17(-1.40%)
Mar 19, 2020	11.88	12.13	11.63	12.09	2,886	+0.98(+8.86%)
Mar 18, 2020	12.57	12.57	11.01	11.10	3,870	-2.86(-20.48%)
Mar 17, 2020	13.73	13.96	13.73	13.96	1,928	-0.36(-2.53%)
Mar 16, 2020	14.33	14.33	14.33	14.33	235	-3.70(-20.53%)
Mar 13, 2020	17.01	18.03	17.01	18.03	1,403	+1.01(+5.97%)
Mar 12, 2020	17.08	17.13	17.01	17.01	860	-2.23(-11.61%)
Mar 11, 2020	19.12	19.25	19.12	19.25	163	-1.27(-6.18%)
Mar 10, 2020	20.41	20.51	20.41	20.51	824	+0.75(+3.81%)
Mar 09, 2020	19.76	19.76	19.76	19.76	1	-1.76(-8.18%)
Mar 06, 2020	21.30	21.52	21.28	21.52	818	-0.27(-1.23%)
Mar 05, 2020	21.77	21.79	21.69	21.79	1,988	-0.43(-1.95%)
Mar 04, 2020	22.22	22.22	22.22	22.22	233	+0.63(+2.89%)
Mar 03, 2020	21.83	21.92	21.60	21.60	479	-0.22(-0.99%)
Mar 02, 2020	21.30	21.81	21.29	21.81	2,968	+0.64(+3.03%)
Feb 28, 2020	21.25	21.25	21.17	21.17	116	-0.45(-2.06%)
Feb 27, 2020	22.03	22.03	21.62	21.62	233	-1.20(-5.28%)
Feb 26, 2020	22.82	22.82	22.82	22.82	1	-0.39(-1.70%)
Feb 25, 2020	23.22	23.22	23.22	23.22	0	-0.63(-2.65%)
Feb 24, 2020	23.85	23.85	23.85	23.85	2	-0.16(-0.65%)
Feb 21, 2020	24.01	24.01	24.01	24.01	116	+0.12(+0.49%)
Feb 20, 2020	23.81	23.89	23.81	23.89	170	+0.45(+1.94%)
Feb 19, 2020	23.44	23.44	23.43	23.43	223	-0.40(-1.67%)
Feb 18, 2020	23.82	23.83	23.82	23.83	335	+0.02(+0.06%)
Feb 14, 2020	23.82	23.82	23.82	23.82	0	+0.19(+0.81%)
Feb 13, 2020	23.62	23.63	23.62	23.63	128	+0.15(+0.62%)
Feb 12, 2020	23.48	23.48	23.48	23.48	31	-0.24(-1.01%)
Feb 11, 2020	23.72	23.72	23.72	23.72	38	-0.33(-1.37%)
Feb 10, 2020	24.05	24.05	24.05	24.05	0	+0.47(+1.99%)
Feb 07, 2020	23.60	23.62	23.57	23.58	4,794	-0.11(-0.47%)
Feb 06, 2020	23.69	23.69	23.69	23.69	0	+0.16(+0.66%)
Feb 05, 2020	23.53	23.54	23.53	23.54	371	+0.15(+0.64%)
Feb 04, 2020	23.36	23.39	23.36	23.39	935	+0.34(+1.46%)
Feb 03, 2020	23.05	23.05	23.05	23.05	0	+0.06(+0.26%)
Jan 31, 2020	22.99	22.99	22.99	22.99	116	-0.25(-1.06%)
Jan 30, 2020	23.24	23.24	23.24	23.24	16	-0.27(-1.17%)
Jan 29, 2020	23.51	23.51	23.51	23.51	29	-0.07(-0.32%)
Jan 28, 2020	23.58	23.58	23.58	23.58	0	+0.08(+0.36%)
Jan 27, 2020	23.50	23.50	23.50	23.50	1	-0.25(-1.04%)
Jan 24, 2020	23.96	23.96	23.75	23.75	116	-0.20(-0.82%)
Jan 23, 2020	23.95	23.95	23.95	23.95	0	+0.12(+0.48%)
Jan 22, 2020	24.00	24.00	23.83	23.83	116	-0.17(-0.72%)
Jan 21, 2020	23.76	24.00	23.76	24.00	942	+0.30(+1.29%)
Jan 17, 2020	23.70	23.70	23.70	23.70	0	+0.01(+0.04%)
Jan 16, 2020	23.69	23.69	23.69	23.69	1	+0.13(+0.53%)
Jan 15, 2020	23.56	23.56	23.56	23.56	24	+0.18(+0.77%)
Jan 14, 2020	23.38	23.38	23.38	23.38	18	+0.11(+0.46%)
Jan 13, 2020	23.28	23.28	23.28	23.28	127	+0.23(+1.01%)
Jan 10, 2020	22.97	23.04	22.97	23.04	233	+0.12(+0.53%)
Jan 09, 2020	23.02	23.07	22.89	22.92	57,810	-0.31(-1.31%)
Jan 08, 2020	23.25	23.26	23.19	23.23	3,733	+0.15(+0.63%)
Jan 07, 2020	23.08	23.08	23.08	23.08	24	-0.22(-0.96%)
Jan 06, 2020	23.35	23.35	23.30	23.30	1,237	+0.16(+0.69%)
Jan 03, 2020	23.13	23.15	23.13	23.15	467	+0.26(+1.14%)
Jan 02, 2020	22.89	22.89	22.88	22.88	4,506	-0.59(-2.52%)
Dec 31, 2019	23.48	23.52	23.44	23.48	3,624	+0.20(+0.87%)
Dec 30, 2019	23.29	23.30	23.27	23.27	753	+0.00(+0.01%)
Dec 27, 2019	23.27	23.27	23.22	23.27	1,169	+0.14(+0.59%)
Dec 26, 2019	23.14	23.14	23.14	23.14	37	+0.08(+0.37%)
Dec 24, 2019	23.09	23.12	23.05	23.05	60,100	+0.11(+0.49%)
Dec 23, 2019	22.94	22.94	22.94	22.94	2	-0.21(-0.90%)
Dec 20, 2019	23.22	23.22	23.15	23.15	2,473	+0.05(+0.21%)
Dec 19, 2019	22.98	23.10	22.98	23.10	620	+0.04(+0.19%)
Dec 18, 2019	23.06	23.06	23.06	23.06	0	+0.25(+1.10%)
Dec 17, 2019	22.81	22.81	22.81	22.81	9	-0.24(-1.06%)
Dec 16, 2019	23.05	23.05	23.05	23.05	0	+0.18(+0.78%)
Dec 13, 2019	22.87	22.87	22.87	22.87	0	-0.10(-0.43%)
Dec 12, 2019	22.97	22.97	22.97	22.97	21	-0.43(-1.82%)
Dec 11, 2019	23.40	23.40	23.40	23.40	0	-0.47(-1.97%)
Dec 10, 2019	23.87	23.87	23.87	23.87	0	-0.10(-0.42%)
Dec 09, 2019	23.97	23.97	23.97	23.97	0	+0.09(+0.38%)
Dec 06, 2019	23.88	23.88	23.88	23.88	117	+0.03(+0.14%)
Dec 05, 2019	23.85	23.85	23.85	23.85	0	-0.16(-0.65%)
Dec 04, 2019	24.00	24.00	24.00	24.00	0	+0.16(+0.69%)
Dec 03, 2019	23.68	23.84	23.68	23.84	2,391	+0.03(+0.12%)
Dec 02, 2019	23.96	23.96	23.81	23.81	181	-0.42(-1.72%)
Nov 29, 2019	24.30	24.30	24.23	24.23	117	-0.09(-0.37%)
Nov 27, 2019	24.32	24.32	24.32	24.32	0	+0.22(+0.92%)
Nov 26, 2019	24.13	24.13	24.10	24.10	235	+0.13(+0.53%)
Nov 25, 2019	23.97	23.97	23.97	23.97	15	+0.14(+0.57%)
Nov 22, 2019	23.84	23.84	23.84	23.84	0	-0.02(-0.06%)
Nov 21, 2019	23.96	23.96	23.85	23.85	120	-0.34(-1.39%)
Nov 20, 2019	24.19	24.19	24.19	24.19	5	-0.20(-0.83%)
Nov 19, 2019	24.39	24.39	24.39	24.39	58	-0.13(-0.55%)
Nov 18, 2019	24.53	24.53	24.53	24.53	0	+0.10(+0.40%)
Nov 15, 2019	24.43	24.43	24.43	24.43	117	+0.07(+0.31%)
Nov 14, 2019	24.35	24.35	24.35	24.35	1	+0.23(+0.96%)
Nov 13, 2019	23.98	24.12	23.98	24.12	540	+0.20(+0.82%)
Nov 12, 2019	23.92	23.92	23.92	23.92	0	-0.19(-0.80%)
Nov 11, 2019	24.12	24.12	24.12	24.12	2	+0.07(+0.30%)
Nov 08, 2019	24.23	24.23	24.05	24.05	942	-0.22(-0.89%)
Nov 07, 2019	24.26	24.26	24.26	24.26	0	-0.26(-1.07%)
Nov 06, 2019	24.52	24.52	24.52	24.52	0	+0.02(+0.10%)
Nov 05, 2019	24.50	24.50	24.50	24.50	1	-0.31(-1.25%)
Nov 04, 2019	24.73	24.81	24.73	24.81	285	+0.03(+0.13%)
Nov 01, 2019	24.72	24.78	24.63	24.78	235	+0.08(+0.31%)
Oct 31, 2019	24.64	24.70	24.64	24.70	130	-0.15(-0.59%)
Oct 30, 2019	24.85	24.85	24.85	24.85	234	+0.21(+0.85%)
Oct 29, 2019	24.72	24.75	24.64	24.64	442	+0.08(+0.33%)
Oct 28, 2019	24.56	24.56	24.53	24.56	5,185	-0.08(-0.32%)
Oct 25, 2019	24.63	24.63	24.63	24.63	0	+0.05(+0.19%)
Oct 24, 2019	24.46	24.59	24.46	24.59	126	-0.07(-0.28%)
Oct 23, 2019	24.66	24.66	24.66	24.66	0	-0.00(-0.01%)
Oct 22, 2019	24.51	24.66	24.50	24.66	360	+0.13(+0.55%)
Oct 21, 2019	24.52	24.52	24.52	24.52	101	+0.30(+1.26%)
Oct 18, 2019	24.11	24.22	24.11	24.22	18,376	+0.18(+0.76%)
Oct 17, 2019	24.06	24.06	24.04	24.04	127	+0.05(+0.19%)
Oct 16, 2019	23.99	23.99	23.99	23.99	55	+0.07(+0.29%)
Oct 15, 2019	23.92	23.92	23.92	23.92	0	-0.01(-0.03%)
Oct 14, 2019	23.93	23.93	23.93	23.93	7	+0.02(+0.07%)
Oct 11, 2019	23.91	23.91	23.91	23.91	0	+0.12(+0.49%)
Oct 10, 2019	23.80	23.80	23.80	23.80	1	+0.06(+0.24%)
Oct 09, 2019	23.77	23.77	23.74	23.74	117	-0.03(-0.13%)
Oct 08, 2019	23.77	23.77	23.77	23.77	71	-0.13(-0.55%)
Oct 07, 2019	23.86	23.91	23.86	23.90	920	+0.02(+0.10%)
Oct 04, 2019	23.81	23.88	23.81	23.88	11,544	+0.14(+0.58%)
Oct 03, 2019	23.87	23.87	23.74	23.74	117	+0.02(+0.10%)
Oct 02, 2019	23.71	23.71	23.71	23.71	7	-0.21(-0.86%)
Oct 01, 2019	23.92	23.92	23.92	23.92	28	-0.19(-0.79%)
Sep 30, 2019	24.11	24.11	24.11	24.11	84	-0.03(-0.14%)
Sep 27, 2019	24.15	24.15	24.15	24.15	117	-0.00(-0.02%)
Sep 26, 2019	24.15	24.15	24.15	24.15	10	+0.32(+1.34%)
Sep 25, 2019	23.81	23.83	23.81	23.83	259	+0.06(+0.26%)
Sep 24, 2019	23.75	23.77	23.75	23.77	394	-0.04(-0.18%)
Sep 23, 2019	23.89	23.94	23.81	23.81	2,157	-0.03(-0.11%)
Sep 20, 2019	23.85	23.88	23.84	23.84	475	+0.08(+0.33%)
Sep 19, 2019	23.76	23.76	23.76	23.76	0	+0.03(+0.14%)
Sep 18, 2019	23.72	23.72	23.72	23.72	0	-0.00(-0.01%)
Sep 17, 2019	23.69	23.72	23.57	23.72	1,301	+0.11(+0.47%)
Sep 16, 2019	23.61	23.61	23.61	23.61	0	+0.11(+0.47%)
Sep 13, 2019	23.50	23.50	23.50	23.50	0	-0.31(-1.32%)
Sep 12, 2019	23.82	23.82	23.82	23.82	0	-0.03(-0.14%)
Sep 11, 2019	23.85	23.85	23.85	23.85	815	+0.07(+0.28%)
Sep 10, 2019	23.79	23.79	23.79	23.79	5	+0.12(+0.50%)
Sep 09, 2019	23.67	23.67	23.67	23.67	14	+0.29(+1.24%)
Sep 06, 2019	23.38	23.38	23.38	23.38	0	+0.20(+0.86%)
Sep 05, 2019	23.18	23.18	23.18	23.18	13	-0.12(-0.52%)
Sep 04, 2019	23.30	23.30	23.30	23.30	24	+0.30(+1.29%)
Sep 03, 2019	23.00	23.00	23.00	23.00	11	+0.21(+0.91%)
Aug 30, 2019	22.79	22.79	22.79	22.79	118	+0.09(+0.41%)
Aug 29, 2019	22.70	22.70	22.70	22.70	15	+0.22(+0.97%)
Aug 28, 2019	22.48	22.48	22.48	22.48	67	+0.10(+0.45%)
Aug 27, 2019	22.38	22.38	22.38	22.38	0	-0.07(-0.30%)
Aug 26, 2019	22.45	22.45	22.45	22.45	24	+0.16(+0.70%)
Aug 23, 2019	22.29	22.29	22.29	22.29	0	-0.41(-1.82%)
Aug 22, 2019	22.71	22.71	22.71	22.71	159	+0.17(+0.76%)
Aug 21, 2019	22.54	22.54	22.54	22.54	1	+0.02(+0.10%)
Aug 20, 2019	22.55	22.55	22.51	22.51	273	-0.29(-1.26%)
Aug 19, 2019	22.72	22.80	22.72	22.80	2,322	+0.14(+0.60%)
Aug 16, 2019	22.66	22.66	22.66	22.66	118	+0.17(+0.75%)
Aug 15, 2019	22.49	22.49	22.49	22.49	34	-0.00(-0.02%)
Aug 14, 2019	22.48	22.51	22.48	22.50	1,509	-0.32(-1.40%)
Aug 13, 2019	22.80	22.82	22.80	22.82	191	+0.00(+0.01%)
Aug 12, 2019	22.80	22.82	22.80	22.82	236	-0.11(-0.48%)
Aug 09, 2019	22.96	22.96	22.92	22.92	475	+0.02(+0.08%)
Aug 08, 2019	22.59	22.91	22.59	22.91	324	+0.27(+1.20%)
Aug 07, 2019	22.48	22.64	22.48	22.64	1,504	+0.27(+1.22%)
Aug 06, 2019	22.36	22.36	22.36	22.36	0	+0.10(+0.44%)
Aug 05, 2019	22.07	22.26	22.07	22.26	1,856	+0.00(+0.00%)
Aug 02, 2019	22.07	22.26	22.07	22.26	1,856	-0.37(-1.62%)

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.