Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2019	22.78	22.78	22.63	22.63	139	-0.23(-1.00%)
Jul 31, 2019	22.87	22.87	22.86	22.86	238	+0.01(+0.05%)
Jul 30, 2019	22.74	22.85	22.72	22.85	3,851	+0.08(+0.33%)
Jul 29, 2019	22.77	22.77	22.77	22.77	87	+0.21(+0.91%)
Jul 26, 2019	22.57	22.57	22.57	22.57	118	+0.07(+0.30%)
Jul 25, 2019	22.53	22.53	22.50	22.50	421	-0.14(-0.63%)
Jul 24, 2019	22.56	22.64	22.56	22.64	2,420	+0.12(+0.55%)
Jul 23, 2019	22.52	22.52	22.52	22.52	22	+0.43(+1.93%)
Jul 22, 2019	22.09	22.09	22.09	22.09	21	-0.05(-0.24%)
Jul 19, 2019	22.22	22.22	22.15	22.15	1,307	-0.39(-1.74%)
Jul 18, 2019	22.39	22.54	22.39	22.54	136	-0.03(-0.14%)
Jul 17, 2019	22.48	22.57	22.48	22.57	118	-0.13(-0.58%)
Jul 16, 2019	22.73	22.76	22.70	22.70	249	-0.10(-0.44%)
Jul 15, 2019	22.81	22.81	22.80	22.80	131	-0.03(-0.13%)
Jul 12, 2019	22.83	22.85	22.82	22.83	1,307	-0.03(-0.11%)
Jul 11, 2019	23.09	23.09	22.81	22.86	2,346	-0.27(-1.17%)
Jul 10, 2019	23.08	23.13	23.06	23.13	858	+0.08(+0.37%)
Jul 09, 2019	22.97	23.04	22.97	23.04	120	+0.09(+0.39%)
Jul 08, 2019	22.98	22.98	22.95	22.95	139	+0.12(+0.54%)
Jul 05, 2019	22.57	22.83	22.57	22.83	118	-0.07(-0.29%)
Jul 03, 2019	22.65	22.90	22.65	22.90	356	+0.28(+1.25%)
Jul 02, 2019	22.62	22.62	22.62	22.62	116	+0.37(+1.67%)
Jul 01, 2019	22.34	22.35	22.16	22.25	1,615	-0.19(-0.84%)
Jun 28, 2019	22.45	22.45	22.43	22.43	1,426	+0.04(+0.19%)
Jun 27, 2019	22.39	22.39	22.39	22.39	5	+0.24(+1.09%)
Jun 26, 2019	22.15	22.15	22.15	22.15	17	-0.54(-2.40%)
Jun 25, 2019	22.69	22.69	22.69	22.69	101	-0.20(-0.89%)
Jun 24, 2019	22.90	22.90	22.90	22.90	51	-0.29(-1.25%)
Jun 21, 2019	23.07	23.18	23.07	23.18	596	-0.26(-1.09%)
Jun 20, 2019	23.41	23.44	23.41	23.44	178	+0.00(+0.01%)
Jun 19, 2019	23.33	23.44	23.28	23.44	329	+0.10(+0.42%)
Jun 18, 2019	23.60	23.60	23.30	23.34	1,849	-0.09(-0.38%)
Jun 17, 2019	23.35	23.43	23.35	23.43	119	+0.21(+0.91%)
Jun 14, 2019	23.23	23.24	23.22	23.22	2,386	+0.05(+0.21%)
Jun 13, 2019	23.09	23.17	23.02	23.17	1,133	+0.17(+0.74%)
Jun 12, 2019	23.02	23.02	23.00	23.00	256	+0.08(+0.36%)
Jun 11, 2019	22.92	22.92	22.92	22.92	5	+0.10(+0.42%)
Jun 10, 2019	22.85	22.86	22.82	22.82	5,786	-0.15(-0.65%)
Jun 07, 2019	23.08	23.08	22.97	22.97	119	-0.04(-0.16%)
Jun 06, 2019	23.05	23.05	22.88	23.01	714	-0.07(-0.32%)
Jun 05, 2019	23.08	23.08	23.08	23.08	0	+0.50(+2.21%)
Jun 04, 2019	22.57	22.58	22.57	22.58	1,284	-0.03(-0.13%)
Jun 03, 2019	22.55	22.61	22.55	22.61	4,733	+0.08(+0.33%)
May 31, 2019	22.54	22.54	22.54	22.54	119	+0.07(+0.33%)
May 30, 2019	22.46	22.46	22.46	22.46	120	-0.02(-0.10%)
May 29, 2019	22.49	22.49	22.49	22.49	5	-0.54(-2.35%)
May 28, 2019	23.03	23.03	23.03	23.03	47	-0.29(-1.23%)
May 24, 2019	23.30	23.31	23.28	23.31	954	+0.08(+0.36%)
May 23, 2019	23.22	23.23	23.22	23.23	128	-0.04(-0.18%)
May 22, 2019	23.27	23.27	23.27	23.27	0	-0.03(-0.13%)
May 21, 2019	23.32	23.32	23.30	23.30	211	+0.27(+1.16%)
May 20, 2019	23.04	23.04	23.04	23.04	42	-0.36(-1.55%)
May 17, 2019	23.44	23.44	23.40	23.40	357	-0.08(-0.33%)
May 16, 2019	23.59	23.59	23.48	23.48	355	+0.02(+0.07%)
May 15, 2019	23.46	23.46	23.46	23.46	2	+0.08(+0.35%)
May 14, 2019	23.38	23.38	23.38	23.38	35	+0.10(+0.41%)
May 13, 2019	23.29	23.30	23.28	23.28	927	+0.03(+0.12%)
May 10, 2019	23.25	23.25	23.25	23.25	119	+0.21(+0.93%)
May 09, 2019	23.04	23.04	23.04	23.04	71	+0.07(+0.30%)
May 08, 2019	22.97	22.97	22.97	22.97	16	-0.02(-0.07%)
May 07, 2019	23.25	23.25	22.99	22.99	824	-0.60(-2.56%)
May 06, 2019	23.59	23.59	23.59	23.59	109	+0.02(+0.09%)
May 03, 2019	23.59	23.65	23.57	23.57	238	+0.17(+0.72%)
May 02, 2019	23.39	23.40	23.39	23.40	151	+0.14(+0.61%)
May 01, 2019	23.26	23.26	23.26	23.26	0	+0.13(+0.58%)
Apr 30, 2019	23.13	23.13	23.13	23.13	0	-0.01(-0.05%)
Apr 29, 2019	23.14	23.14	23.14	23.14	31	-0.27(-1.16%)
Apr 26, 2019	23.35	23.41	23.35	23.41	119	+0.13(+0.56%)
Apr 25, 2019	23.17	23.28	23.17	23.28	119	+0.01(+0.06%)
Apr 24, 2019	23.38	23.38	23.27	23.27	119	+0.27(+1.16%)
Apr 23, 2019	22.71	23.04	22.71	23.00	2,769	+0.37(+1.64%)
Apr 22, 2019	22.63	22.63	22.63	22.63	21	-0.43(-1.85%)
Apr 18, 2019	23.06	23.06	23.06	23.06	0	+0.17(+0.75%)
Apr 17, 2019	22.88	22.88	22.88	22.88	11	-0.13(-0.58%)
Apr 16, 2019	23.02	23.02	23.02	23.02	0	-0.72(-3.05%)
Apr 15, 2019	23.76	23.76	23.74	23.74	576	-0.14(-0.58%)
Apr 12, 2019	23.75	23.88	23.75	23.88	2,624	+0.04(+0.19%)
Apr 11, 2019	24.01	24.01	23.84	23.84	1,054	-0.08(-0.34%)
Apr 10, 2019	23.81	23.98	23.81	23.92	5,212	+0.30(+1.28%)
Apr 09, 2019	23.76	23.76	23.61	23.61	2,093	-0.24(-0.99%)
Apr 08, 2019	23.87	23.87	23.85	23.85	235	-0.15(-0.61%)
Apr 05, 2019	23.90	24.00	23.90	24.00	119	+0.21(+0.90%)
Apr 04, 2019	23.67	23.78	23.67	23.78	199	+0.04(+0.15%)
Apr 03, 2019	23.77	23.77	23.75	23.75	143	-0.10(-0.42%)
Apr 02, 2019	23.69	23.85	23.64	23.85	572	+0.04(+0.15%)
Apr 01, 2019	23.78	23.81	23.78	23.81	149	-0.03(-0.14%)
Mar 29, 2019	23.92	23.92	23.84	23.84	238	-0.12(-0.50%)
Mar 28, 2019	23.96	23.96	23.96	23.96	68	+0.26(+1.10%)
Mar 27, 2019	23.70	23.70	23.70	23.70	161	-0.04(-0.17%)
Mar 26, 2019	23.63	23.74	23.63	23.74	156	+0.36(+1.54%)
Mar 25, 2019	23.46	23.46	23.38	23.38	159	+0.02(+0.10%)
Mar 22, 2019	23.60	23.60	23.36	23.36	362	-0.05(-0.22%)
Mar 21, 2019	23.37	23.41	23.37	23.41	12,573	+0.51(+2.22%)
Mar 20, 2019	23.04	23.05	22.91	22.91	10,675	+0.13(+0.58%)
Mar 19, 2019	22.83	22.83	22.77	22.77	1,744	-0.08(-0.34%)
Mar 18, 2019	22.85	22.85	22.85	22.85	4	-0.13(-0.58%)
Mar 15, 2019	23.02	23.02	22.98	22.98	482	-0.26(-1.12%)
Mar 14, 2019	23.23	23.24	23.23	23.24	183	+0.05(+0.20%)
Mar 13, 2019	23.26	23.26	23.20	23.20	150	+0.09(+0.41%)
Mar 12, 2019	23.10	23.10	23.10	23.10	239	+0.21(+0.91%)
Mar 11, 2019	22.64	22.89	22.64	22.89	2,435	+0.24(+1.06%)
Mar 08, 2019	22.81	22.81	22.65	22.65	120	-0.06(-0.27%)
Mar 07, 2019	22.92	22.92	22.71	22.71	243	-0.10(-0.42%)
Mar 06, 2019	22.98	23.00	22.81	22.81	741	-0.21(-0.90%)
Mar 05, 2019	23.01	23.06	23.01	23.02	23,085	+0.17(+0.75%)
Mar 04, 2019	22.68	22.85	22.68	22.85	144	+0.03(+0.15%)
Mar 01, 2019	23.07	23.07	22.69	22.81	1,690	-0.43(-1.86%)
Feb 28, 2019	23.24	23.36	23.24	23.24	496	+0.10(+0.45%)
Feb 27, 2019	23.19	23.19	23.14	23.14	2,728	-0.15(-0.66%)
Feb 26, 2019	23.32	23.32	23.20	23.29	1,602	-0.09(-0.37%)
Feb 25, 2019	23.40	23.42	23.34	23.38	670	-0.09(-0.37%)
Feb 22, 2019	23.60	23.60	23.46	23.46	2,173	+0.13(+0.56%)
Feb 21, 2019	23.07	23.34	23.07	23.34	150	+0.13(+0.56%)
Feb 20, 2019	23.28	23.28	23.21	23.21	301	-0.27(-1.17%)
Feb 19, 2019	23.54	23.54	23.48	23.48	160	+0.01(+0.05%)
Feb 15, 2019	23.36	23.47	23.36	23.47	1,086	+0.08(+0.32%)
Feb 14, 2019	23.39	23.39	23.39	23.39	1	-0.04(-0.16%)
Feb 13, 2019	23.41	23.43	23.41	23.43	162	+0.09(+0.38%)
Feb 12, 2019	23.40	23.42	23.34	23.34	475	-0.25(-1.07%)
Feb 11, 2019	23.48	23.60	23.48	23.60	165	+0.15(+0.63%)
Feb 08, 2019	23.50	23.50	23.45	23.45	1,207	+0.02(+0.11%)
Feb 07, 2019	23.12	23.42	23.12	23.42	534	+0.25(+1.06%)
Feb 06, 2019	23.17	23.19	23.15	23.18	888	-0.11(-0.46%)
Feb 05, 2019	23.03	23.28	23.03	23.28	458	+0.14(+0.61%)
Feb 04, 2019	22.98	23.14	22.98	23.14	271	+0.24(+1.04%)
Feb 01, 2019	23.14	23.14	22.90	22.90	241	-0.16(-0.70%)
Jan 31, 2019	22.95	23.07	22.95	23.07	164	+0.11(+0.46%)
Jan 30, 2019	22.80	22.97	22.80	22.96	677	+0.27(+1.19%)
Jan 29, 2019	22.56	22.69	22.56	22.69	754	+0.16(+0.69%)
Jan 28, 2019	22.31	22.53	22.31	22.53	159	+0.25(+1.14%)
Jan 25, 2019	22.04	22.28	22.04	22.28	120	+0.34(+1.55%)
Jan 24, 2019	21.83	21.94	21.83	21.94	685	+0.10(+0.45%)
Jan 23, 2019	21.90	21.90	21.80	21.84	289	-0.02(-0.08%)
Jan 22, 2019	21.99	21.99	21.86	21.86	573	-0.13(-0.59%)
Jan 18, 2019	21.98	21.99	21.96	21.99	482	+0.04(+0.18%)
Jan 17, 2019	21.95	21.95	21.95	21.95	0	+0.06(+0.26%)
Jan 16, 2019	21.80	21.90	21.80	21.90	169	+0.16(+0.72%)
Jan 15, 2019	21.63	21.77	21.59	21.74	579	+0.22(+1.02%)
Jan 14, 2019	21.48	21.54	21.48	21.52	1,085	-0.10(-0.45%)
Jan 11, 2019	21.52	21.62	21.52	21.62	120	+0.00(+0.02%)
Jan 10, 2019	21.61	21.61	21.61	21.61	1	+0.15(+0.71%)
Jan 09, 2019	21.46	21.46	21.46	21.46	48	+0.00(+0.01%)
Jan 08, 2019	21.46	21.46	21.46	21.46	0	+0.47(+2.23%)
Jan 07, 2019	20.99	20.99	20.99	20.99	48	+0.29(+1.41%)
Jan 04, 2019	20.70	20.70	20.70	20.70	0	+0.28(+1.36%)
Jan 03, 2019	20.42	20.42	20.42	20.42	7	+0.16(+0.78%)

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.