Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.20	22.29	22.13	22.19	876	-0.09(-0.40%)
Apr 29, 2020	22.43	22.55	22.28	22.28	300	-0.50(-2.19%)
Apr 28, 2020	22.92	22.92	22.78	22.78	200	-0.61(-2.61%)
Apr 27, 2020	23.66	23.66	23.38	23.39	1,441	-0.48(-2.01%)
Apr 24, 2020	23.80	23.87	23.58	23.87	400	+0.16(+0.67%)
Apr 23, 2020	23.99	23.99	23.71	23.71	1,000	-0.27(-1.13%)
Apr 22, 2020	23.47	23.98	23.47	23.98	537	+0.98(+4.26%)
Apr 21, 2020	22.87	23.34	22.87	23.00	1,050	-0.38(-1.60%)
Apr 20, 2020	22.67	23.46	22.67	23.38	2,005	+0.57(+2.48%)
Apr 17, 2020	22.57	22.83	22.57	22.81	600	+0.24(+1.06%)
Apr 16, 2020	21.84	22.60	21.84	22.57	805	+1.10(+5.12%)
Apr 15, 2020	21.59	21.59	21.25	21.47	500	-0.11(-0.51%)
Apr 14, 2020	21.61	21.61	21.58	21.58	200	+0.17(+0.79%)
Apr 13, 2020	21.19	21.53	20.75	21.41	1,082	+0.33(+1.57%)
Apr 09, 2020	22.21	22.21	21.08	21.08	400	-1.11(-5.00%)
Apr 08, 2020	21.82	22.19	21.82	22.19	310	+0.96(+4.52%)
Apr 07, 2020	22.50	22.50	20.95	21.23	808	-0.22(-1.03%)
Apr 06, 2020	20.90	21.45	20.77	21.45	620	+1.71(+8.66%)
Apr 03, 2020	19.97	19.97	19.50	19.74	500	+0.43(+2.23%)
Apr 02, 2020	19.31	19.31	19.31	19.31	100	-0.59(-2.96%)
Apr 01, 2020	19.65	19.93	19.61	19.90	1,304	+0.27(+1.38%)
Mar 31, 2020	19.31	19.87	19.31	19.63	1,747	+0.72(+3.81%)
Mar 30, 2020	19.32	19.32	18.74	18.91	436	-0.83(-4.23%)
Mar 27, 2020	19.81	19.81	19.35	19.74	500	-0.49(-2.40%)
Mar 26, 2020	19.10	20.23	19.10	20.23	300	+0.83(+4.28%)
Mar 25, 2020	19.36	19.50	19.36	19.40	339	+1.53(+8.56%)
Mar 24, 2020	17.44	17.87	17.44	17.87	564	+0.94(+5.55%)
Mar 23, 2020	19.68	19.89	16.93	16.93	2,385	-3.19(-15.85%)
Mar 20, 2020	19.90	21.11	19.90	20.12	1,500	+0.18(+0.90%)
Mar 19, 2020	19.39	19.94	19.16	19.94	989	+0.55(+2.84%)
Mar 18, 2020	18.88	19.57	18.88	19.39	804	-0.82(-4.06%)
Mar 17, 2020	20.51	20.67	19.74	20.21	900	+0.13(+0.65%)
Mar 16, 2020	19.02	20.27	19.02	20.08	3,282	+0.67(+3.45%)
Mar 13, 2020	17.54	19.41	17.50	19.41	1,400	+1.84(+10.47%)
Mar 12, 2020	18.63	18.91	17.55	17.57	1,475	-3.68(-17.32%)
Mar 11, 2020	22.24	22.24	21.25	21.25	188,443	-0.08(-0.38%)
Mar 10, 2020	22.59	22.62	21.33	21.33	5,698	-1.92(-8.27%)
Mar 09, 2020	23.25	23.25	23.25	23.25	329	-0.83(-3.43%)
Mar 06, 2020	24.21	24.21	24.08	24.08	200	+0.75(+3.21%)
Mar 05, 2020		23.33	23.33	23.33	42	+0.00(+0.00%)
Mar 04, 2020	23.33	23.33	23.33	23.33	100	+0.53(+2.32%)
Mar 03, 2020	22.80	22.80	22.80	22.80	100	+0.41(+1.83%)
Mar 02, 2020		22.39	22.39	22.39	108	+0.00(+0.00%)
Feb 28, 2020	22.03	22.39	22.03	22.39	200	+0.24(+1.08%)
Feb 27, 2020	22.15	22.15	22.15	22.15	3,012	-1.29(-5.50%)
Feb 25, 2020		23.44	23.44	23.44	0	+0.00(+0.00%)
Feb 24, 2020		23.44	23.44	23.44	4	+0.00(+0.00%)
Feb 18, 2020		23.44	23.44	23.44	0	+0.00(+0.00%)
Feb 10, 2020		23.44	23.44	23.44	0	-0.04(-0.17%)
Feb 07, 2020	23.48	23.48	23.48	23.48	1,800	-0.08(-0.34%)
Feb 06, 2020	23.56	23.56	23.56	23.56	100	+0.43(+1.86%)
Feb 05, 2020	23.13	23.13	23.13	23.13	100	-0.11(-0.47%)
Feb 03, 2020		23.24	23.24	23.24	0	+0.00(+0.00%)
Jan 31, 2020	23.24	23.24	23.24	23.24	100	-0.61(-2.56%)
Jan 29, 2020		23.85	23.85	23.85	0	+0.07(+0.29%)
Jan 28, 2020		23.78	23.78	23.78	48	+0.00(+0.00%)
Jan 27, 2020	23.78	23.78	23.78	23.78	117	+0.44(+1.88%)
Jan 24, 2020		23.34	23.34	23.34	34	+0.00(+0.00%)
Jan 21, 2020		23.34	23.34	23.34	0	+0.00(+0.00%)
Jan 17, 2020		23.34	23.34	23.34	1	+0.00(+0.00%)
Jan 13, 2020		23.34	23.34	23.34	0	-0.26(-1.09%)
Jan 10, 2020	23.60	23.60	23.60	23.60	100	+0.48(+2.08%)
Jan 06, 2020		23.12	23.12	23.12	0	-0.45(-1.89%)
Dec 30, 2019		23.57	23.57	23.57	0	-0.12(-0.51%)
Dec 27, 2019	23.69	23.69	23.69	23.69	1,000	+0.25(+1.05%)
Dec 26, 2019		23.44	23.44	23.44	18	+0.00(+0.00%)
Dec 24, 2019	23.44	23.44	23.44	23.44	300	-0.07(-0.30%)
Dec 20, 2019		23.51	23.51	23.51	0	-0.01(-0.04%)
Dec 19, 2019	23.52	23.52	23.52	23.52	802	+0.02(+0.09%)
Dec 18, 2019		23.86	23.86	23.50	148,599	-0.36(-1.51%)
Dec 17, 2019	23.62	23.89	23.62	23.86	2,975	+0.24(+1.02%)
Dec 16, 2019	23.40	23.62	23.29	23.62	575	+0.13(+0.55%)
Dec 13, 2019	23.96	23.96	23.23	23.49	500	-1.65(-6.56%)
Dec 12, 2019	25.14	25.14	25.14	25.14	138	-1.20(-4.56%)
Dec 11, 2019	26.34	26.34	26.34	26.34	100	-0.58(-2.15%)
Dec 09, 2019		26.92	26.92	26.92	0	-0.08(-0.29%)
Dec 06, 2019	26.94	27.02	26.92	27.00	5,000	+0.07(+0.25%)
Dec 04, 2019		26.93	26.93	26.93	0	-0.04(-0.15%)
Dec 03, 2019	26.97	26.97	26.97	26.97	100	+0.09(+0.33%)
Dec 02, 2019	26.88	26.88	26.88	26.88	100	+0.01(+0.04%)
Nov 29, 2019	26.87	26.87	26.87	26.87	100	+0.19(+0.71%)
Nov 27, 2019	26.68	26.68	26.68	26.68	100	-0.02(-0.07%)
Nov 26, 2019	26.62	26.70	26.62	26.70	96,214	+0.71(+2.75%)
Nov 25, 2019		25.99	25.99	25.99	65	+0.00(+0.00%)
Nov 22, 2019		25.99	25.99	25.99	68	+0.00(+0.00%)
Nov 18, 2019		25.99	25.99	25.99	0	-0.05(-0.21%)
Nov 14, 2019		26.04	26.04	26.04	0	+0.00(+0.00%)
Nov 13, 2019	26.14	26.14	26.04	26.04	200	+0.11(+0.42%)
Nov 12, 2019	25.96	25.96	25.87	25.93	1,825	-0.33(-1.26%)
Nov 07, 2019		26.26	26.26	26.26	0	+0.11(+0.42%)
Nov 06, 2019	26.15	26.15	26.15	26.15	106	+0.08(+0.31%)
Nov 05, 2019	26.08	26.08	26.07	26.07	260	+0.05(+0.19%)
Nov 04, 2019		26.11	26.11	26.02	20,000	-0.09(-0.35%)
Nov 01, 2019	26.39	26.41	26.11	26.11	300	-0.52(-1.95%)
Oct 30, 2019		26.63	26.63	26.63	0	-0.29(-1.08%)
Oct 28, 2019		26.92	26.92	26.92	0	+0.36(+1.36%)
Oct 25, 2019	26.39	26.56	26.39	26.56	400	+0.16(+0.61%)
Oct 24, 2019	26.40	26.40	26.40	26.40	100	+0.06(+0.23%)
Oct 23, 2019	26.34	26.34	26.34	26.34	100	-0.45(-1.68%)
Oct 22, 2019	26.85	26.85	26.79	26.79	367	+0.20(+0.76%)
Oct 21, 2019		26.52	26.52	26.59	2,100	+0.07(+0.26%)
Oct 18, 2019	26.74	26.74	26.52	26.52	300	-0.08(-0.30%)
Oct 17, 2019	26.59	26.60	26.59	26.60	200	+0.44(+1.68%)
Oct 16, 2019	26.35	26.38	26.16	26.16	300	-0.56(-2.10%)
Oct 15, 2019	26.72	26.72	26.72	26.72	100	+0.49(+1.87%)
Oct 11, 2019		26.23	26.23	26.23	0	-0.51(-1.91%)
Oct 10, 2019	26.93	27.02	26.74	26.74	1,312	-0.45(-1.66%)
Oct 09, 2019	27.35	27.35	27.19	27.19	300	-0.47(-1.70%)
Oct 07, 2019		27.66	27.66	27.66	0	+0.20(+0.73%)
Oct 04, 2019	27.46	27.46	27.46	27.46	100	-0.28(-1.01%)
Oct 03, 2019	27.68	27.74	27.68	27.74	3,100	+0.50(+1.85%)
Oct 02, 2019	27.23	27.23	27.23	27.23	220	-0.03(-0.09%)
Oct 01, 2019	27.28	27.28	27.26	27.26	1,390	+0.40(+1.49%)
Sep 30, 2019		26.86	26.86	26.86	2,771	+0.00(+0.00%)
Sep 27, 2019	27.09	27.14	26.86	26.86	900	-0.45(-1.65%)
Sep 26, 2019	27.32	27.32	27.31	27.31	12,978	-0.23(-0.84%)
Sep 25, 2019	27.56	27.56	27.54	27.54	200	-0.43(-1.54%)
Sep 24, 2019	27.31	27.97	27.31	27.97	400	+1.00(+3.71%)
Sep 20, 2019		26.97	26.97	26.97	0	-0.23(-0.85%)
Sep 19, 2019	27.22	27.22	27.20	27.20	200	+0.36(+1.34%)
Sep 18, 2019	26.84	26.84	26.84	26.84	117	-0.29(-1.07%)
Sep 17, 2019	27.13	27.13	27.13	27.13	100	+0.49(+1.84%)
Sep 16, 2019	27.05	27.05	26.61	26.64	609	-0.53(-1.95%)
Sep 12, 2019		27.17	27.17	27.17	0	-0.01(-0.04%)
Sep 11, 2019	27.17	27.18	27.17	27.18	28,864	-0.40(-1.45%)
Sep 10, 2019	27.56	27.58	27.56	27.58	200	-0.47(-1.68%)
Sep 06, 2019		28.05	28.05	28.05	0	+0.00(+0.00%)
Sep 05, 2019	27.99	28.05	27.96	28.05	400	+0.02(+0.07%)
Sep 04, 2019	27.53	28.03	27.53	28.03	400	+0.79(+2.90%)
Sep 03, 2019	27.24	27.24	27.24	27.24	1,000	-0.40(-1.45%)
Aug 30, 2019	27.68	27.68	27.64	27.64	9,400	-0.13(-0.47%)
Aug 29, 2019	28.06	28.06	27.77	27.77	6,670	+0.10(+0.37%)
Aug 27, 2019		27.67	27.67	27.67	0	+0.60(+2.22%)
Aug 23, 2019		27.07	27.07	27.07	0	-0.07(-0.27%)
Aug 22, 2019	27.14	27.14	26.99	27.14	300	-0.44(-1.60%)
Aug 21, 2019	27.59	27.59	27.58	27.58	300	+0.23(+0.84%)
Aug 20, 2019	27.34	27.46	27.30	27.35	1,300	-0.23(-0.83%)
Aug 19, 2019	27.54	27.58	27.54	27.58	200	+0.00(+0.00%)
Aug 16, 2019	27.54	27.66	27.52	27.58	700	+0.27(+0.99%)
Aug 15, 2019	27.31	27.31	27.31	27.31	118	-0.06(-0.22%)
Aug 14, 2019	27.08	27.40	27.08	27.37	1,100	-0.18(-0.65%)
Aug 13, 2019	27.27	27.68	27.27	27.55	1,700	+0.35(+1.28%)
Aug 12, 2019	27.25	27.32	27.20	27.20	2,310	-0.17(-0.62%)
Aug 08, 2019		27.37	27.37	27.37	0	+0.72(+2.70%)
Aug 07, 2019	26.56	26.65	26.56	26.65	300	-0.17(-0.63%)
Aug 06, 2019	26.81	27.00	26.81	26.82	400	-0.04(-0.15%)
Aug 02, 2019		26.86	26.86	26.86	0	+0.06(+0.22%)
Aug 01, 2019	26.80	26.80	26.80	26.80	100	+0.23(+0.87%)
Jul 30, 2019		26.57	26.57	26.57	0	-0.20(-0.75%)
Jul 29, 2019	26.77	26.77	26.77	26.77	100	+0.34(+1.29%)
Jul 25, 2019		26.43	26.43	26.43	0	+0.20(+0.75%)
Jul 24, 2019	26.23	26.23	26.23	26.23	300	+0.40(+1.53%)
Jul 22, 2019		25.84	25.84	25.84	0	-0.05(-0.20%)
Jul 19, 2019	25.89	25.89	25.89	25.89	100	+0.22(+0.86%)
Jul 16, 2019		25.67	25.67	25.67	0	-0.02(-0.08%)
Jul 15, 2019	25.69	25.69	25.69	25.69	337	-0.06(-0.23%)
Jul 12, 2019	25.75	25.75	25.75	25.75	200	+0.52(+2.06%)
Jul 10, 2019		25.23	25.23	25.23	0	+0.13(+0.52%)
Jul 05, 2019		25.10	25.10	25.10	0	+0.55(+2.24%)
Jul 02, 2019		24.55	24.55	24.55	0	-0.64(-2.54%)
Jun 28, 2019		25.19	25.19	25.19	0	+0.58(+2.36%)
Jun 27, 2019	24.72	25.17	24.56	24.61	1,000	+0.64(+2.67%)
Jun 26, 2019	23.97	23.97	23.97	23.97	100	+0.35(+1.48%)
Jun 24, 2019		23.62	23.62	23.62	0	+0.01(+0.04%)
Jun 21, 2019	23.71	23.74	23.61	23.61	400	-0.32(-1.36%)
Jun 20, 2019	23.93	23.93	23.93	23.93	100	-0.14(-0.56%)
Jun 18, 2019		24.07	24.07	24.07	0	+0.02(+0.08%)
Jun 17, 2019	24.01	24.16	24.01	24.05	500	+0.82(+3.53%)
Jun 14, 2019		23.23	23.23	23.23	60	+0.00(+0.00%)
Jun 12, 2019		23.23	23.23	23.23	0	-0.20(-0.85%)
Jun 06, 2019		23.43	23.43	23.43	0	+0.50(+2.18%)
Jun 04, 2019		22.93	22.93	22.93	0	-0.10(-0.44%)
Jun 03, 2019	23.03	23.03	23.03	23.03	391	+0.04(+0.18%)
May 31, 2019	22.99	22.99	22.99	22.99	200	-0.15(-0.64%)
May 30, 2019	23.14	23.14	23.14	23.14	131	-0.19(-0.82%)
May 29, 2019		23.33	23.33	23.33	145	+0.00(+0.00%)
May 28, 2019	23.33	23.33	23.33	23.33	350	-0.21(-0.89%)
May 23, 2019		23.54	23.54	23.54	0	+0.40(+1.73%)
May 20, 2019		23.14	23.14	23.14	0	+0.00(+0.00%)
May 15, 2019		23.14	23.14	23.14	0	-0.13(-0.56%)
May 14, 2019	23.27	23.27	23.27	23.27	1,201	+0.34(+1.48%)
May 13, 2019	22.93	22.93	22.93	22.93	100	-0.13(-0.56%)
May 09, 2019		23.06	23.06	23.06	0	+0.30(+1.32%)
May 08, 2019	22.35	22.76	22.35	22.76	600	+0.55(+2.48%)
May 06, 2019		22.21	22.21	22.21	0	+0.00(+0.00%)
May 03, 2019	22.35	22.35	22.21	22.21	400	-0.01(-0.05%)

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.