Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	18.82	18.88	18.82	18.88	800	+0.16(+0.88%)
Jan 30, 2020	18.91	18.91	18.72	18.72	225	-0.11(-0.58%)
Jan 29, 2020	18.65	18.83	18.65	18.83	300	+0.13(+0.70%)
Jan 28, 2020	18.70	18.70	18.70	18.70	3	-0.28(-1.49%)
Jan 27, 2020	18.94	19.10	18.90	18.98	22,329	+0.05(+0.25%)
Jan 24, 2020	19.06	19.08	18.93	18.93	14,000	-0.06(-0.30%)
Jan 23, 2020	18.99	18.99	18.99	18.99	471	-0.07(-0.36%)
Jan 22, 2020	19.06	19.06	19.06	19.06	2	+0.08(+0.42%)
Jan 21, 2020	18.98	18.98	18.98	18.98	51	-0.00(-0.01%)
Jan 17, 2020	18.98	18.98	18.98	18.98	0	-0.01(-0.07%)
Jan 16, 2020	19.07	19.07	18.99	18.99	2,069	-0.03(-0.17%)
Jan 15, 2020	19.03	19.03	19.03	19.03	78	-0.06(-0.31%)
Jan 14, 2020	19.09	19.09	19.09	19.09	51	+0.02(+0.09%)
Jan 13, 2020	19.07	19.07	19.07	19.07	19	+0.08(+0.40%)
Jan 10, 2020	18.96	19.07	18.95	18.99	400	-0.07(-0.38%)
Jan 09, 2020	19.07	19.07	19.07	19.07	9	-0.03(-0.14%)
Jan 08, 2020	19.09	19.09	19.09	19.09	0	-0.02(-0.13%)
Jan 07, 2020	19.12	19.12	19.12	19.12	61	+0.01(+0.04%)
Jan 06, 2020	19.13	19.18	19.11	19.11	1,448	-0.10(-0.53%)
Jan 03, 2020	19.20	19.21	19.19	19.21	1,200	-0.01(-0.04%)
Jan 02, 2020	19.25	19.25	19.22	19.22	101	-0.10(-0.54%)
Dec 31, 2019	19.32	19.32	19.32	19.32	100	+0.04(+0.18%)
Dec 30, 2019	19.10	19.30	19.10	19.29	831	+0.05(+0.29%)
Dec 27, 2019	19.24	19.24	19.23	19.23	100	+0.01(+0.05%)
Dec 26, 2019	19.29	19.29	19.23	19.23	204	+0.01(+0.08%)
Dec 24, 2019	19.16	19.21	19.16	19.21	5,100	+0.05(+0.26%)
Dec 23, 2019	19.30	19.30	19.14	19.16	9,562	-0.16(-0.83%)
Dec 20, 2019	19.31	19.32	19.31	19.32	2,700	+0.05(+0.28%)
Dec 19, 2019	19.26	19.27	19.26	19.27	101	+0.01(+0.08%)
Dec 18, 2019	19.22	19.25	19.22	19.25	601	-0.04(-0.22%)
Dec 17, 2019	19.30	19.30	19.30	19.30	2	+0.09(+0.45%)
Dec 16, 2019	19.15	19.21	19.15	19.21	268	+0.05(+0.27%)
Dec 13, 2019	19.16	19.16	19.16	19.16	0	-0.08(-0.43%)
Dec 12, 2019	19.24	19.24	19.24	19.24	141	-0.08(-0.41%)
Dec 11, 2019	19.34	19.34	19.22	19.32	7,192	-0.13(-0.67%)
Dec 10, 2019	19.45	19.45	19.45	19.45	269	+0.05(+0.28%)
Dec 09, 2019	19.45	19.45	19.39	19.39	305	-0.01(-0.07%)
Dec 06, 2019	19.42	19.42	19.41	19.41	500	-0.12(-0.62%)
Dec 05, 2019	19.46	19.53	19.46	19.53	132	+0.01(+0.05%)
Dec 04, 2019	19.52	19.52	19.52	19.52	4	+0.12(+0.62%)
Dec 03, 2019	19.48	19.48	19.40	19.40	106	-0.08(-0.40%)
Dec 02, 2019	19.62	19.62	19.48	19.48	245	-0.15(-0.78%)
Nov 29, 2019	19.63	19.63	19.63	19.63	100	+0.11(+0.59%)
Nov 27, 2019	19.52	19.52	19.52	19.52	100	-0.05(-0.26%)
Nov 26, 2019	19.57	19.57	19.57	19.57	6	+0.03(+0.17%)
Nov 25, 2019	19.53	19.53	19.53	19.53	110	-0.00(-0.02%)
Nov 22, 2019	19.43	19.54	19.43	19.54	200	+0.11(+0.58%)
Nov 21, 2019	19.43	19.43	19.43	19.43	2	+0.15(+0.80%)
Nov 20, 2019	19.22	19.28	19.22	19.27	1,034	+0.02(+0.12%)
Nov 19, 2019	19.25	19.25	19.25	19.25	99	-0.04(-0.23%)
Nov 18, 2019	19.21	19.29	19.21	19.29	194	+0.13(+0.67%)
Nov 15, 2019	19.21	19.21	19.16	19.16	1,900	+0.02(+0.10%)
Nov 14, 2019	19.18	19.18	19.14	19.14	118	+0.04(+0.19%)
Nov 13, 2019	19.11	19.11	19.11	19.11	110	-0.01(-0.03%)
Nov 12, 2019	19.11	19.11	19.11	19.11	2	+0.04(+0.18%)
Nov 11, 2019	19.08	19.08	19.08	19.08	3	+0.03(+0.14%)
Nov 08, 2019	19.02	19.05	19.02	19.05	300	-0.07(-0.36%)
Nov 07, 2019	19.20	19.20	19.12	19.12	313	+0.06(+0.29%)
Nov 06, 2019	19.07	19.07	19.07	19.07	602	+0.14(+0.71%)
Nov 05, 2019	18.93	18.93	18.93	18.93	0	+0.02(+0.08%)
Nov 04, 2019	18.91	18.91	18.91	18.91	3	-0.02(-0.08%)
Nov 01, 2019	18.92	18.93	18.92	18.93	400	-0.03(-0.15%)
Oct 31, 2019	18.94	18.96	18.94	18.96	608	+0.09(+0.48%)
Oct 30, 2019	18.87	18.87	18.87	18.87	24	+0.02(+0.10%)
Oct 29, 2019	18.85	18.85	18.85	18.85	300	+0.07(+0.39%)
Oct 28, 2019	18.77	18.77	18.77	18.77	3	-0.05(-0.26%)
Oct 25, 2019	18.83	18.83	18.82	18.82	2,100	-0.01(-0.04%)
Oct 24, 2019	18.83	18.83	18.83	18.83	0	+0.04(+0.21%)
Oct 23, 2019	18.79	18.79	18.79	18.79	2	+0.13(+0.71%)
Oct 22, 2019	18.72	18.72	18.64	18.66	930	-0.06(-0.31%)
Oct 21, 2019	18.72	18.72	18.72	18.72	3	-0.00(-0.00%)
Oct 18, 2019	18.72	18.72	18.72	18.72	0	+0.10(+0.54%)
Oct 17, 2019	18.63	18.63	18.55	18.61	4,002	-0.06(-0.32%)
Oct 16, 2019	18.69	18.69	18.67	18.67	294	+0.06(+0.35%)
Oct 15, 2019	18.60	18.61	18.60	18.61	2,059	-0.07(-0.35%)
Oct 14, 2019	18.68	18.68	18.68	18.68	73	+0.08(+0.41%)
Oct 11, 2019	18.60	18.60	18.60	18.60	100	-0.14(-0.72%)
Oct 10, 2019	18.86	18.86	18.73	18.73	1,018	-0.09(-0.49%)
Oct 09, 2019	18.83	18.83	18.83	18.83	0	+0.00(+0.03%)
Oct 08, 2019	18.75	18.82	18.73	18.82	341	+0.23(+1.22%)
Oct 07, 2019	18.69	18.72	18.59	18.59	1,202	-0.04(-0.21%)
Oct 04, 2019	18.63	18.63	18.63	18.63	0	-0.16(-0.84%)
Oct 03, 2019	18.79	18.79	18.79	18.79	0	-0.01(-0.07%)
Oct 02, 2019	18.86	18.86	18.71	18.80	5,712	+0.19(+1.03%)
Oct 01, 2019	18.61	18.61	18.61	18.61	0	+0.10(+0.56%)
Sep 30, 2019	18.49	18.51	18.49	18.51	200	+0.04(+0.23%)
Sep 27, 2019	18.41	18.51	18.40	18.47	1,100	+0.00(+0.02%)
Sep 26, 2019	18.47	18.47	18.46	18.46	200	+0.03(+0.17%)
Sep 25, 2019	18.36	18.43	18.36	18.43	301	+0.06(+0.33%)
Sep 24, 2019	18.44	18.44	18.37	18.37	200	-0.05(-0.29%)
Sep 23, 2019	18.42	18.42	18.42	18.42	0	-0.00(-0.00%)
Sep 20, 2019	18.39	18.43	18.39	18.43	1,200	+0.10(+0.57%)
Sep 19, 2019	18.15	18.32	18.15	18.32	100	+0.04(+0.20%)
Sep 18, 2019	18.28	18.35	18.28	18.28	358	+0.04(+0.20%)
Sep 17, 2019	18.25	18.25	18.25	18.25	1	+0.17(+0.96%)
Sep 16, 2019	18.07	18.07	18.07	18.07	0	+0.11(+0.61%)
Sep 13, 2019	17.96	17.96	17.96	17.96	100	+0.02(+0.10%)
Sep 12, 2019	17.95	17.95	17.95	17.95	1	-0.01(-0.05%)
Sep 11, 2019	17.98	18.01	17.96	17.96	3,135	+0.05(+0.27%)
Sep 10, 2019	17.91	17.91	17.91	17.91	4	+0.10(+0.58%)
Sep 09, 2019	17.81	17.81	17.81	17.81	2	-0.05(-0.28%)
Sep 06, 2019	17.80	17.89	17.80	17.86	200	-0.09(-0.53%)
Sep 05, 2019	17.93	17.95	17.92	17.95	9,530	-0.03(-0.18%)
Sep 04, 2019	17.98	17.98	17.98	17.98	0	-0.22(-1.21%)
Sep 03, 2019	18.26	18.26	18.20	18.20	1,146	+0.22(+1.20%)
Aug 30, 2019	17.99	17.99	17.99	17.99	100	+0.09(+0.52%)
Aug 29, 2019	17.89	17.89	17.89	17.89	18	-0.20(-1.12%)
Aug 28, 2019	18.10	18.10	18.10	18.10	18	+0.03(+0.18%)
Aug 27, 2019	18.06	18.06	18.06	18.06	201	+0.04(+0.21%)
Aug 26, 2019	18.08	18.10	18.03	18.03	1,261	+0.04(+0.23%)
Aug 23, 2019	17.99	17.99	17.99	17.99	0	+0.07(+0.36%)
Aug 22, 2019	17.66	17.97	17.66	17.92	545	-0.07(-0.38%)
Aug 21, 2019	17.96	18.01	17.96	17.99	2,206	+0.09(+0.53%)
Aug 20, 2019	17.90	17.90	17.90	17.90	810	+0.19(+1.05%)
Aug 19, 2019	17.83	17.95	17.71	17.71	822	-0.41(-2.29%)
Aug 16, 2019	18.12	18.12	18.12	18.12	100	-0.37(-1.99%)
Aug 15, 2019	18.49	18.49	18.49	18.49	62	-0.06(-0.30%)
Aug 14, 2019	18.49	18.55	18.38	18.55	3,722	+0.89(+5.07%)
Aug 13, 2019	17.94	17.95	17.65	17.65	3,514	-0.24(-1.33%)
Aug 12, 2019	17.71	17.89	17.71	17.89	2,050	+0.28(+1.58%)
Aug 09, 2019	17.71	17.71	17.62	17.62	500	+0.08(+0.46%)
Aug 08, 2019	17.58	17.60	17.53	17.53	2,204	-0.31(-1.71%)
Aug 07, 2019	18.22	18.22	17.84	17.84	921	-0.22(-1.21%)
Aug 06, 2019	17.85	18.06	17.85	18.06	2,198	+0.10(+0.54%)
Aug 05, 2019	17.86	17.97	17.86	17.96	1,755	+0.07(+0.39%)
Aug 02, 2019	17.89	17.89	17.89	17.89	100	+0.01(+0.05%)
Aug 01, 2019	18.09	18.09	17.88	17.88	1,000	-0.24(-1.32%)
Jul 31, 2019	18.12	18.12	18.12	18.12	20	+0.14(+0.78%)
Jul 30, 2019	17.92	17.98	17.92	17.98	300	-0.08(-0.43%)
Jul 29, 2019	18.11	18.11	18.06	18.06	1,000	+0.01(+0.06%)
Jul 26, 2019	18.05	18.05	18.05	18.05	0	+0.03(+0.17%)
Jul 25, 2019	17.98	18.02	17.96	18.02	582	+0.06(+0.31%)
Jul 24, 2019	17.96	17.96	17.96	17.96	75	-0.09(-0.48%)
Jul 23, 2019	18.05	18.05	18.05	18.05	97	-0.15(-0.81%)
Jul 22, 2019	18.16	18.19	18.10	18.19	1,399	+0.14(+0.77%)
Jul 19, 2019	18.26	18.26	18.05	18.05	1,100	-0.03(-0.17%)
Jul 18, 2019	18.09	18.09	18.09	18.09	0	+0.01(+0.08%)
Jul 17, 2019	18.07	18.07	18.07	18.07	0	+0.02(+0.10%)
Jul 16, 2019	18.16	18.16	18.05	18.05	3,367	+0.12(+0.69%)
Jul 15, 2019	18.00	18.00	17.92	17.93	15,430	+0.18(+1.04%)
Jul 12, 2019	17.60	17.74	17.60	17.74	1,100	-0.04(-0.23%)
Jul 11, 2019	17.90	17.90	17.79	17.79	128	-0.07(-0.41%)
Jul 10, 2019	17.86	17.87	17.86	17.86	250	+0.07(+0.38%)
Jul 09, 2019	17.79	17.79	17.79	17.79	0	-0.01(-0.05%)
Jul 08, 2019	17.80	17.80	17.80	17.80	100	+0.04(+0.23%)
Jul 05, 2019	17.76	17.76	17.76	17.76	0	-0.05(-0.26%)
Jul 03, 2019	17.80	17.80	17.80	17.80	0	-0.07(-0.36%)
Jul 02, 2019	17.87	17.87	17.87	17.87	0	+0.02(+0.10%)
Jul 01, 2019	17.85	17.85	17.85	17.85	34	-0.19(-1.03%)
Jun 28, 2019	18.04	18.04	18.04	18.04	0	-0.09(-0.48%)
Jun 27, 2019	18.06	18.12	18.05	18.12	2,184	-0.05(-0.27%)
Jun 26, 2019	18.17	18.17	18.17	18.17	82	+0.02(+0.13%)
Jun 25, 2019	18.15	18.15	18.15	18.15	0	+0.12(+0.67%)
Jun 24, 2019	17.98	18.06	17.97	18.03	3,255	-0.05(-0.25%)
Jun 21, 2019	18.02	18.08	18.02	18.08	500	+0.10(+0.57%)
Jun 20, 2019	18.14	18.14	17.97	17.97	1,485	-0.19(-1.02%)
Jun 19, 2019	18.16	18.16	18.16	18.16	0	+0.16(+0.88%)
Jun 18, 2019	17.84	18.00	17.84	18.00	1,856	-0.09(-0.51%)
Jun 17, 2019	18.07	18.14	18.07	18.09	819	+0.06(+0.31%)
Jun 14, 2019	18.04	18.04	18.04	18.04	100	-0.04(-0.23%)
Jun 13, 2019	18.08	18.08	18.08	18.08	26	-0.02(-0.10%)
Jun 12, 2019	18.10	18.10	18.10	18.10	0	+0.12(+0.68%)
Jun 11, 2019	18.00	18.00	17.97	17.97	1,119	+0.02(+0.09%)
Jun 10, 2019	17.96	17.96	17.96	17.96	24	-0.03(-0.17%)
Jun 07, 2019	17.99	17.99	17.99	17.99	100	-0.01(-0.06%)
Jun 06, 2019	18.00	18.00	18.00	18.00	0	-0.06(-0.31%)
Jun 05, 2019	18.06	18.06	18.06	18.06	0	-0.12(-0.66%)
Jun 04, 2019	18.18	18.18	18.18	18.18	1	-0.29(-1.58%)
Jun 03, 2019	17.80	18.47	17.80	18.47	1,200	+0.11(+0.62%)
May 31, 2019	18.32	18.35	18.32	18.35	100	+0.05(+0.25%)
May 30, 2019	18.31	18.31	18.31	18.31	0	-0.03(-0.14%)
May 29, 2019	18.33	18.33	18.33	18.33	53	+0.08(+0.43%)
May 28, 2019	18.20	18.26	18.18	18.26	901	+0.06(+0.35%)
May 24, 2019	18.19	18.19	18.19	18.19	100	+0.12(+0.68%)
May 23, 2019	18.09	18.09	18.07	18.07	129	+0.15(+0.85%)
May 22, 2019	18.03	18.06	17.90	17.92	2,235	-0.03(-0.16%)
May 21, 2019	17.95	17.95	17.95	17.95	30	-0.07(-0.38%)
May 20, 2019	17.89	18.01	17.89	18.01	232	+0.13(+0.71%)
May 17, 2019	17.89	17.89	17.89	17.89	0	+0.02(+0.13%)
May 16, 2019	17.87	17.87	17.87	17.87	0	-0.06(-0.33%)
May 15, 2019	18.32	18.39	17.93	17.93	40,888	-0.32(-1.75%)
May 14, 2019	18.25	18.25	18.25	18.25	33	-0.32(-1.71%)
May 13, 2019	18.30	18.63	18.30	18.56	602	+0.95(+5.38%)
May 10, 2019	18.32	18.33	17.61	17.61	900	-0.52(-2.89%)
May 09, 2019	18.28	18.28	18.14	18.14	300	+0.11(+0.59%)
May 08, 2019	18.04	18.04	18.03	18.03	100	-0.04(-0.24%)
May 07, 2019	17.97	18.12	17.97	18.07	1,735	-0.22(-1.19%)
May 06, 2019	18.49	18.49	18.13	18.29	1,329	-0.08(-0.43%)
May 03, 2019	18.37	18.37	18.37	18.37	0	-0.16(-0.89%)
May 02, 2019	18.48	18.53	18.48	18.53	900	+0.09(+0.51%)
May 01, 2019	18.45	18.45	18.44	18.44	300	+0.01(+0.05%)
Apr 30, 2019	18.43	18.43	18.43	18.43	0	-0.04(-0.23%)
Apr 29, 2019	18.47	18.47	18.47	18.47	0	+0.08(+0.45%)
Apr 26, 2019	18.56	18.56	18.39	18.39	300	-0.04(-0.24%)
Apr 25, 2019	18.28	18.43	18.28	18.43	566	+0.07(+0.38%)
Apr 24, 2019	18.61	18.61	18.36	18.36	661	-0.14(-0.76%)
Apr 23, 2019	18.49	18.51	18.49	18.51	211	-0.02(-0.13%)
Apr 22, 2019	18.39	18.60	18.39	18.53	2,319	+0.09(+0.49%)
Apr 18, 2019	18.44	18.44	18.44	18.44	100	+0.03(+0.16%)
Apr 17, 2019	18.41	18.41	18.41	18.41	0	-0.04(-0.19%)
Apr 16, 2019	18.34	18.45	18.34	18.45	2,129	+0.17(+0.93%)
Apr 15, 2019	18.23	18.33	18.23	18.28	864	+0.05(+0.26%)
Apr 12, 2019	18.23	18.23	18.23	18.23	100	+0.10(+0.55%)
Apr 11, 2019	18.24	18.24	18.13	18.13	140	+0.03(+0.14%)
Apr 10, 2019	18.10	18.10	18.10	18.10	0	+0.04(+0.25%)
Apr 09, 2019	18.06	18.06	18.06	18.06	24	+0.02(+0.11%)
Apr 08, 2019	18.04	18.04	18.04	18.04	5	+0.03(+0.15%)
Apr 05, 2019	18.01	18.01	18.01	18.01	0	+0.13(+0.71%)
Apr 04, 2019	17.88	17.88	17.88	17.88	47	-0.04(-0.22%)
Apr 03, 2019	17.92	17.92	17.92	17.92	20	-0.07(-0.37%)
Apr 02, 2019	17.79	17.99	17.79	17.99	557	+0.04(+0.24%)
Apr 01, 2019	17.95	17.95	17.95	17.95	0	-0.11(-0.60%)
Mar 29, 2019	18.11	18.11	18.06	18.06	100	-0.12(-0.68%)
Mar 28, 2019	18.09	18.18	18.08	18.18	1,302	+0.04(+0.21%)
Mar 27, 2019	17.99	18.14	17.99	18.14	100	+0.22(+1.20%)
Mar 26, 2019	17.90	17.93	17.90	17.93	1,014	+0.00(+0.00%)
Mar 25, 2019	17.92	17.92	17.92	17.92	1	+0.05(+0.28%)
Mar 22, 2019	17.87	17.87	17.87	17.87	100	-0.16(-0.86%)
Mar 21, 2019	18.03	18.03	18.03	18.03	0	-0.02(-0.09%)
Mar 20, 2019	18.05	18.05	18.05	18.05	9	-0.08(-0.43%)
Mar 19, 2019	18.12	18.12	18.12	18.12	60	+0.18(+1.00%)
Mar 18, 2019	17.95	17.95	17.95	17.95	0	-0.06(-0.36%)
Mar 15, 2019	17.98	18.04	17.85	18.01	4,100	+0.03(+0.16%)
Mar 14, 2019	17.84	17.98	17.84	17.98	963	+0.06(+0.32%)
Mar 13, 2019	18.04	18.04	17.92	17.92	326	-0.04(-0.23%)
Mar 12, 2019	17.97	18.00	17.96	17.96	4,668	-0.05(-0.29%)
Mar 11, 2019	18.02	18.02	18.02	18.02	57	-0.25(-1.36%)
Mar 08, 2019	18.35	18.35	18.26	18.26	100	+0.14(+0.80%)
Mar 07, 2019	18.12	18.12	18.12	18.12	0	+0.14(+0.80%)
Mar 06, 2019	17.80	17.97	17.80	17.97	309	+0.16(+0.90%)
Mar 05, 2019	17.82	17.82	17.82	17.82	0	-0.08(-0.45%)
Mar 04, 2019	17.90	17.90	17.90	17.90	45	+0.10(+0.53%)
Mar 01, 2019	17.82	17.88	17.80	17.80	1,500	-0.04(-0.25%)
Feb 28, 2019	17.84	17.84	17.84	17.84	0	-0.04(-0.21%)
Feb 27, 2019	17.88	17.88	17.88	17.88	0	-0.10(-0.57%)
Feb 26, 2019	17.98	17.98	17.98	17.98	2	+0.03(+0.16%)
Feb 25, 2019	18.08	18.08	17.96	17.96	501	-0.13(-0.74%)
Feb 22, 2019	18.09	18.09	18.09	18.09	100	+0.01(+0.05%)
Feb 21, 2019	18.22	18.22	18.08	18.08	300	-0.02(-0.13%)
Feb 20, 2019	18.11	18.11	18.11	18.11	100	+0.02(+0.11%)
Feb 19, 2019	18.18	18.18	18.08	18.08	484	-0.14(-0.74%)
Feb 15, 2019	18.22	18.22	18.22	18.22	0	-0.02(-0.12%)
Feb 14, 2019	18.39	18.39	18.24	18.24	571	+0.06(+0.34%)
Feb 13, 2019	18.44	18.44	18.18	18.18	674	-0.17(-0.91%)
Feb 12, 2019	18.25	18.35	18.25	18.35	200	+0.06(+0.31%)
Feb 11, 2019	18.29	18.29	18.29	18.29	0	-0.02(-0.13%)
Feb 08, 2019	18.37	18.37	18.28	18.32	1,400	-0.00(-0.00%)
Feb 07, 2019	18.40	18.40	18.32	18.32	709	+0.08(+0.46%)
Feb 06, 2019	18.40	18.40	18.23	18.23	417	-0.10(-0.54%)
Feb 05, 2019	18.33	18.33	18.33	18.33	0	-0.18(-0.99%)
Feb 04, 2019	18.81	18.81	18.51	18.51	100	-0.04(-0.19%)

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.