Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.84	27.24	26.66	27.20	175	+0.48(+1.80%)
Nov 27, 2019	26.12	27.80	26.12	26.72	2,225	+0.60(+2.30%)
Nov 26, 2019	25.32	27.66	25.32	26.12	2,652	+0.28(+1.08%)
Nov 25, 2019	26.48	26.52	25.48	25.84	2,013	+0.36(+1.41%)
Nov 22, 2019	24.16	26.16	24.16	25.48	1,825	+2.08(+8.89%)
Nov 21, 2019	27.40	27.44	23.16	23.40	6,077	-4.36(-15.71%)
Nov 20, 2019	29.20	29.20	27.48	27.76	1,178	+0.04(+0.14%)
Nov 19, 2019	27.40	28.16	27.24	27.72	2,206	-0.28(-1.00%)
Nov 18, 2019	27.08	28.00	27.08	28.00	2,492	+0.36(+1.30%)
Nov 15, 2019	27.00	28.08	27.00	27.64	2,300	+0.28(+1.02%)
Nov 14, 2019	28.08	28.24	27.24	27.36	3,033	-1.04(-3.66%)
Nov 13, 2019	27.96	28.44	27.90	28.40	3,039	+0.20(+0.71%)
Nov 12, 2019	27.99	28.24	27.99	28.20	2,235	+0.00(+0.00%)
Nov 11, 2019	28.20	28.20	28.16	28.20	430	-0.16(-0.56%)
Nov 08, 2019	27.96	28.60	27.96	28.36	6,675	+0.40(+1.43%)
Nov 07, 2019	28.16	28.64	27.76	27.96	1,922	-0.28(-0.99%)
Nov 06, 2019	28.00	28.40	27.84	28.24	1,800	+0.24(+0.86%)
Nov 05, 2019	27.80	28.56	27.48	28.00	2,399	+0.80(+2.94%)
Nov 04, 2019	29.08	29.76	27.20	27.20	2,792	-1.80(-6.21%)
Nov 01, 2019	28.76	29.08	28.61	29.00	2,050	+0.68(+2.40%)
Oct 31, 2019	27.48	29.02	27.48	28.32	2,831	-0.44(-1.53%)
Oct 30, 2019	28.80	29.36	28.48	28.76	4,565	-0.16(-0.55%)
Oct 29, 2019	27.12	28.92	27.12	28.92	546	+1.72(+6.32%)
Oct 28, 2019	28.04	28.04	27.20	27.20	540	-0.84(-3.00%)
Oct 25, 2019	27.60	28.28	27.60	28.04	2,350	+0.08(+0.29%)
Oct 24, 2019	28.00	28.16	27.96	27.96	775	-0.28(-0.99%)
Oct 23, 2019	28.00	28.96	27.92	28.24	2,748	+0.36(+1.29%)
Oct 22, 2019	27.80	28.16	27.76	27.88	1,951	+0.16(+0.58%)
Oct 21, 2019	27.92	28.36	27.44	27.72	3,191	+0.12(+0.43%)
Oct 18, 2019	29.00	29.20	27.40	27.60	7,500	-1.40(-4.83%)
Oct 17, 2019	29.04	29.56	27.60	29.00	5,881	+1.04(+3.72%)
Oct 16, 2019	27.52	28.84	27.52	27.96	4,059	+0.28(+1.01%)
Oct 15, 2019	25.68	28.16	25.68	27.68	3,440	-0.32(-1.14%)
Oct 14, 2019	27.84	29.00	27.68	28.00	3,015	+0.48(+1.74%)
Oct 11, 2019	27.04	28.44	26.65	27.52	3,425	+0.80(+2.99%)
Oct 10, 2019	26.80	28.22	26.36	26.72	3,072	-0.20(-0.74%)
Oct 09, 2019	28.96	29.20	22.64	26.92	13,480	-2.52(-8.56%)
Oct 08, 2019	29.32	30.36	28.48	29.44	2,023	+0.12(+0.41%)
Oct 07, 2019	30.04	30.04	29.04	29.32	1,997	+0.28(+0.96%)
Oct 04, 2019	29.16	29.20	28.92	29.04	200	-0.60(-2.02%)
Oct 03, 2019	29.32	30.88	29.00	29.64	3,489	+0.64(+2.21%)
Oct 02, 2019	28.40	30.00	28.00	29.00	3,442	+0.60(+2.11%)
Oct 01, 2019	29.92	30.40	28.00	28.40	5,482	-1.92(-6.33%)
Sep 30, 2019	30.76	31.40	30.28	30.32	3,009	+0.04(+0.13%)
Sep 27, 2019	29.84	31.00	29.32	30.28	2,850	+1.00(+3.42%)
Sep 26, 2019	29.68	30.52	29.28	29.28	4,265	-0.40(-1.35%)
Sep 25, 2019	29.24	29.80	29.04	29.68	5,056	+0.72(+2.49%)
Sep 24, 2019	29.16	29.76	28.08	28.96	3,676	-0.08(-0.28%)
Sep 23, 2019	29.08	29.75	28.72	29.04	2,603	-0.36(-1.23%)
Sep 20, 2019	29.00	29.44	28.36	29.40	825	+0.39(+1.35%)
Sep 19, 2019	28.52	29.20	28.52	29.01	516	+0.61(+2.15%)
Sep 18, 2019	29.24	29.40	28.40	28.40	704	-1.20(-4.05%)
Sep 17, 2019	27.88	29.60	27.52	29.60	2,455	+1.64(+5.87%)
Sep 16, 2019	26.52	28.20	26.40	27.96	4,605	+1.36(+5.11%)
Sep 13, 2019	28.40	29.08	26.60	26.60	5,525	-2.20(-7.64%)
Sep 12, 2019	28.80	28.80	27.92	28.80	2,278	-0.28(-0.95%)
Sep 11, 2019	24.92	30.20	24.80	29.08	43,842	+5.56(+23.62%)
Sep 10, 2019	21.76	24.80	21.06	23.52	3,728	+2.56(+12.22%)
Sep 09, 2019	22.60	22.60	20.28	20.96	2,583	-1.64(-7.27%)
Sep 06, 2019	22.64	23.72	22.00	22.60	7,125	+0.75(+3.45%)
Sep 05, 2019	17.52	23.82	16.64	21.85	10,277	+4.45(+25.56%)
Sep 04, 2019	16.20	17.88	16.08	17.40	6,963	+2.68(+18.21%)
Sep 03, 2019	16.20	16.24	14.72	14.72	1,386	-1.48(-9.14%)
Aug 30, 2019	16.28	16.60	15.72	16.20	1,450	+0.52(+3.30%)
Aug 29, 2019	17.52	17.52	14.96	15.68	3,544	-1.84(-10.49%)
Aug 28, 2019	17.44	17.56	17.44	17.52	280	-0.52(-2.86%)
Aug 27, 2019	18.80	18.80	17.83	18.04	518	-0.72(-3.86%)
Aug 26, 2019	18.99	19.00	18.36	18.76	130	+0.22(+1.19%)
Aug 23, 2019	18.64	19.03	18.52	18.54	825	-0.57(-2.98%)
Aug 22, 2019	19.64	19.64	18.64	19.11	370	+0.19(+1.00%)
Aug 21, 2019	21.20	21.20	18.68	18.92	1,052	-1.88(-9.04%)
Aug 20, 2019	22.32	22.32	20.80	20.80	1,192	-1.73(-7.66%)
Aug 19, 2019	23.16	23.32	22.53	22.53	668	-0.55(-2.40%)
Aug 16, 2019	23.08	23.08	23.08	23.08	25	+0.00(+0.00%)
Aug 15, 2019	22.84	23.08	22.84	23.08	267	+0.25(+1.08%)
Aug 14, 2019	22.83	22.83	22.83	22.83	50	-0.77(-3.25%)
Aug 13, 2019	23.60	23.60	23.60	23.60	36	-0.07(-0.29%)
Aug 12, 2019	23.80	24.56	23.67	23.67	225	+0.29(+1.26%)
Aug 09, 2019	23.80	24.40	22.79	23.37	875	-0.19(-0.79%)
Aug 08, 2019	22.76	24.48	22.76	23.56	1,283	+0.84(+3.70%)
Aug 07, 2019	22.28	22.72	22.08	22.72	1,250	+0.43(+1.91%)
Aug 06, 2019	22.29	22.29	22.10	22.29	255	+1.09(+5.16%)
Aug 05, 2019	22.33	22.33	21.15	21.20	1,224	-1.51(-6.66%)
Aug 01, 2019		22.71	22.71	22.71	0	+0.19(+0.83%)
Jul 31, 2019	22.80	22.80	22.52	22.53	175	-1.67(-6.92%)
Jul 30, 2019	23.56	24.80	23.56	24.20	304	+0.20(+0.83%)
Jul 29, 2019	24.00	24.00	24.00	24.00	193	-0.29(-1.21%)
Jul 26, 2019	25.00	25.28	24.29	24.29	375	+0.01(+0.06%)
Jul 24, 2019		24.28	24.28	24.28	0	-0.20(-0.82%)
Jul 23, 2019	27.20	27.20	24.48	24.48	397	-0.80(-3.16%)
Jul 22, 2019	24.80	25.72	24.80	25.28	898	+0.48(+1.94%)
Jul 19, 2019	24.84	25.72	24.80	24.80	425	-0.10(-0.38%)
Jul 18, 2019	24.96	24.96	24.90	24.90	312	-0.70(-2.75%)
Jul 17, 2019	24.92	25.60	24.80	25.60	625	-0.36(-1.39%)
Jul 16, 2019	24.60	25.96	24.00	25.96	9,118	-0.44(-1.67%)
Jul 15, 2019	27.20	27.20	26.40	26.40	52	-0.96(-3.51%)
Jul 12, 2019	27.00	27.36	26.40	27.36	1,725	+0.00(+0.00%)
Jul 11, 2019	27.20	28.84	26.80	27.36	1,302	+0.12(+0.44%)
Jul 10, 2019	26.64	27.24	25.26	27.24	2,437	+0.00(+0.00%)
Jul 09, 2019	27.44	27.64	26.06	27.24	1,060	+0.40(+1.49%)
Jul 08, 2019	27.96	27.96	26.84	26.84	806	-1.24(-4.42%)
Jul 05, 2019	27.96	28.12	27.96	28.08	250	-0.32(-1.13%)
Jul 03, 2019	28.44	28.44	28.20	28.40	200	-0.80(-2.74%)
Jul 01, 2019		29.20	29.20	29.20	0	-0.96(-3.18%)
Jun 28, 2019	29.68	30.16	29.68	30.16	525	+0.64(+2.17%)
Jun 27, 2019	28.00	29.76	28.00	29.52	3,278	+1.52(+5.43%)
Jun 26, 2019	27.99	28.48	27.99	28.00	439	+0.48(+1.74%)
Jun 25, 2019	27.52	27.52	27.52	27.52	245	-0.64(-2.27%)
Jun 24, 2019	27.36	28.84	25.56	28.16	2,910	+1.20(+4.45%)
Jun 21, 2019	26.40	28.00	26.40	26.96	3,850	+0.52(+1.97%)
Jun 20, 2019	26.32	27.00	26.09	26.44	575	-0.08(-0.30%)
Jun 19, 2019	25.40	26.52	25.32	26.52	728	+1.72(+6.94%)
Jun 18, 2019	27.36	27.36	24.80	24.80	5,903	-1.60(-6.06%)
Jun 17, 2019	26.88	26.88	25.16	26.40	4,319	+0.80(+3.12%)
Jun 14, 2019	26.68	27.55	24.84	25.60	7,175	-0.60(-2.30%)
Jun 13, 2019	27.08	28.00	26.12	26.20	2,784	-0.40(-1.49%)
Jun 12, 2019	26.19	26.76	26.19	26.60	221	+0.20(+0.76%)
Jun 11, 2019	27.08	27.08	26.40	26.40	618	-0.36(-1.34%)
Jun 10, 2019	26.48	27.56	26.48	26.76	1,041	+0.72(+2.76%)
Jun 07, 2019	25.84	26.12	24.31	26.04	1,175	+0.24(+0.93%)
Jun 06, 2019	24.32	25.80	24.20	25.80	1,395	+1.32(+5.39%)
Jun 05, 2019	24.72	25.28	24.28	24.48	1,562	-0.32(-1.29%)
Jun 04, 2019	24.56	24.80	24.56	24.80	67	+0.20(+0.81%)
Jun 03, 2019	24.80	24.80	24.56	24.60	233	+0.16(+0.65%)
May 31, 2019	24.40	25.42	24.01	24.44	1,900	+0.36(+1.50%)
May 30, 2019	24.56	24.68	24.00	24.08	3,733	+0.04(+0.17%)
May 29, 2019	24.20	24.28	24.00	24.04	2,241	+0.04(+0.17%)
May 28, 2019	23.72	24.24	23.72	24.00	2,685	+0.56(+2.39%)
May 24, 2019	24.60	24.60	23.32	23.44	750	-1.04(-4.25%)
May 23, 2019	24.56	24.76	23.48	24.48	5,197	+0.48(+2.00%)
May 22, 2019	24.00	24.00	24.00	24.00	270	-0.48(-1.96%)
May 21, 2019	24.36	24.92	24.00	24.48	851	+0.12(+0.49%)
May 20, 2019	24.04	24.80	24.00	24.36	2,731	+0.28(+1.16%)
May 17, 2019	24.44	25.40	24.08	24.08	2,525	-1.32(-5.20%)
May 16, 2019	23.56	25.40	23.56	25.40	3,771	+2.20(+9.48%)
May 15, 2019	23.64	23.64	23.16	23.20	253	-0.04(-0.17%)
May 14, 2019	23.20	25.04	23.16	23.24	2,668	+0.28(+1.22%)
May 13, 2019	23.16	24.40	22.96	22.96	2,295	-1.16(-4.81%)
May 10, 2019	25.12	25.84	23.52	24.12	2,375	-0.80(-3.21%)
May 09, 2019	23.19	24.92	23.10	24.92	2,364	+0.96(+4.01%)
May 08, 2019	24.20	24.64	22.80	23.96	2,556	-0.72(-2.93%)
May 07, 2019	24.00	24.84	23.56	24.68	3,898	+1.07(+4.52%)
May 06, 2019	22.44	24.16	22.44	23.61	2,632	+0.93(+4.12%)
May 03, 2019	24.08	24.60	22.68	22.68	2,200	-0.92(-3.90%)
May 02, 2019	23.59	24.32	23.03	23.60	1,331	-0.40(-1.67%)
May 01, 2019	24.00	24.00	24.00	24.00	136	+0.00(+0.00%)
Apr 30, 2019	22.88	24.40	22.88	24.00	1,709	+0.92(+3.99%)
Apr 29, 2019	23.59	23.59	22.91	23.08	1,250	-0.88(-3.67%)
Apr 26, 2019	23.80	24.00	22.80	23.96	1,675	-0.76(-3.07%)
Apr 25, 2019	24.08	24.72	24.08	24.72	358	-0.08(-0.32%)
Apr 24, 2019	24.84	24.84	24.08	24.80	1,606	+0.16(+0.66%)
Apr 23, 2019	24.84	25.80	24.64	24.64	1,592	-0.00(-0.01%)
Apr 22, 2019	23.60	24.88	22.80	24.64	12,583	+1.19(+5.07%)
Apr 18, 2019	23.96	24.08	23.08	23.45	1,225	-0.35(-1.47%)
Apr 17, 2019	23.12	24.24	23.04	23.80	1,255	+0.72(+3.12%)
Apr 16, 2019	22.00	23.16	22.00	23.08	2,015	+1.28(+5.87%)
Apr 15, 2019	22.40	22.80	21.40	21.80	5,091	-0.52(-2.33%)
Apr 12, 2019	22.40	22.88	22.32	22.32	1,625	-0.04(-0.18%)
Apr 11, 2019	22.20	22.56	22.08	22.36	3,051	+0.04(+0.18%)
Apr 10, 2019	22.92	22.92	21.92	22.32	1,839	-0.88(-3.79%)
Apr 09, 2019	23.60	23.60	22.48	23.20	1,312	-0.40(-1.69%)
Apr 08, 2019	23.40	24.00	23.32	23.60	3,956	+0.20(+0.85%)
Apr 05, 2019	22.56	23.40	22.36	23.40	975	+0.84(+3.72%)
Apr 04, 2019	22.28	22.88	22.08	22.56	3,540	+0.04(+0.18%)
Apr 03, 2019	23.60	23.60	22.00	22.52	3,137	-1.24(-5.22%)
Apr 02, 2019	23.36	24.60	23.20	23.76	7,773	+0.56(+2.41%)
Apr 01, 2019	25.32	25.36	22.80	23.20	8,808	-2.00(-7.94%)
Mar 29, 2019	23.40	26.10	23.03	25.20	14,475	+1.80(+7.69%)
Mar 28, 2019	23.80	24.00	22.47	23.40	15,911	-0.28(-1.18%)
Mar 27, 2019	23.20	23.80	23.20	23.68	5,809	+0.40(+1.72%)
Mar 26, 2019	23.24	23.64	23.20	23.28	1,704	-0.04(-0.17%)
Mar 25, 2019	23.52	23.52	22.95	23.32	3,620	-0.04(-0.17%)
Mar 22, 2019	22.40	23.40	22.40	23.36	925	+0.80(+3.55%)
Mar 21, 2019	23.16	23.16	22.00	22.56	5,614	-0.96(-4.08%)
Mar 20, 2019	23.25	23.68	22.90	23.52	1,812	+0.12(+0.51%)
Mar 19, 2019	23.16	23.84	23.16	23.40	1,539	+0.12(+0.52%)
Mar 18, 2019	24.32	24.32	23.28	23.28	2,246	-1.04(-4.28%)
Mar 15, 2019	25.00	25.20	24.24	24.32	1,375	-1.08(-4.25%)
Mar 14, 2019	23.60	25.76	23.60	25.40	3,616	+1.92(+8.18%)
Mar 13, 2019	23.20	23.60	23.20	23.48	883	+0.28(+1.21%)
Mar 12, 2019	23.12	23.84	23.12	23.20	1,166	+0.04(+0.17%)
Mar 11, 2019	22.69	23.55	22.69	23.16	1,179	-0.60(-2.53%)
Mar 08, 2019	25.27	25.28	23.20	23.76	3,575	-1.52(-6.01%)
Mar 07, 2019	26.44	26.44	25.28	25.28	1,244	-0.68(-2.62%)
Mar 06, 2019	27.56	27.57	24.44	25.96	6,232	-2.12(-7.55%)
Mar 05, 2019	28.00	28.20	27.76	28.08	1,384	+0.03(+0.11%)
Mar 04, 2019	27.80	28.60	27.80	28.05	3,333	+0.25(+0.90%)
Mar 01, 2019	26.36	28.20	26.32	27.80	5,175	+1.60(+6.11%)
Feb 28, 2019	26.16	26.78	26.08	26.20	490	-0.24(-0.91%)
Feb 27, 2019	26.40	26.44	26.36	26.44	127	+0.00(+0.00%)
Feb 26, 2019	26.64	27.00	26.00	26.44	1,446	-0.20(-0.75%)
Feb 25, 2019	26.64	27.40	26.64	26.64	418	+0.00(+0.00%)
Feb 22, 2019	26.16	27.60	26.16	26.64	5,925	+0.36(+1.37%)
Feb 21, 2019	26.52	27.32	26.24	26.28	1,609	-0.80(-2.95%)
Feb 20, 2019	26.60	27.08	26.44	27.08	1,063	+0.28(+1.04%)
Feb 19, 2019	26.24	27.39	26.24	26.80	2,027	+0.56(+2.13%)
Feb 15, 2019	26.04	26.60	26.04	26.24	600	-0.58(-2.16%)
Feb 14, 2019	27.52	27.60	26.08	26.82	2,255	-0.50(-1.83%)
Feb 13, 2019	27.16	28.00	27.16	27.32	1,866	+0.22(+0.81%)
Feb 12, 2019	27.28	27.42	27.10	27.10	300	-0.26(-0.95%)
Feb 11, 2019	27.08	27.73	27.08	27.36	505	+0.36(+1.33%)
Feb 08, 2019	27.20	27.20	26.92	27.00	650	-1.00(-3.57%)
Feb 07, 2019	27.60	28.00	27.60	28.00	388	-0.28(-0.99%)
Feb 06, 2019	29.00	29.00	27.82	28.28	4,251	-0.84(-2.88%)
Feb 05, 2019	29.06	29.12	28.94	29.12	1,105	-0.08(-0.27%)
Feb 04, 2019	28.96	29.40	28.84	29.20	526	+0.82(+2.89%)
Feb 01, 2019	30.20	30.41	28.36	28.38	625	-1.82(-6.03%)
Jan 31, 2019	29.88	30.64	29.88	30.20	1,903	+0.33(+1.11%)
Jan 30, 2019	30.20	30.80	29.87	29.87	1,025	-0.45(-1.49%)
Jan 28, 2019		30.32	30.32	30.32	0	-0.08(-0.26%)
Jan 25, 2019	29.96	30.80	29.76	30.40	2,600	+0.96(+3.26%)
Jan 24, 2019	30.00	30.00	29.44	29.44	125	-0.36(-1.21%)
Jan 23, 2019	29.80	30.24	27.56	29.80	2,070	+0.04(+0.13%)
Jan 22, 2019	29.32	29.88	28.64	29.76	509	+0.32(+1.09%)
Jan 18, 2019	30.00	30.76	29.44	29.44	1,800	-1.32(-4.29%)
Jan 17, 2019	28.80	30.76	28.16	30.76	2,153	+1.40(+4.77%)
Jan 16, 2019	29.40	29.40	28.80	29.36	775	+0.36(+1.24%)
Jan 15, 2019	28.92	30.80	28.84	29.00	2,037	+0.04(+0.14%)
Jan 14, 2019	28.00	28.96	26.00	28.96	2,877	+0.48(+1.69%)
Jan 11, 2019	28.12	29.48	28.08	28.48	675	-0.20(-0.70%)
Jan 10, 2019	29.04	29.04	27.57	28.68	207	-0.92(-3.11%)
Jan 09, 2019	28.84	29.60	27.60	29.60	1,164	+0.01(+0.03%)
Jan 08, 2019	29.60	29.60	28.12	29.59	150	+0.83(+2.89%)
Jan 07, 2019	29.12	29.76	28.31	28.76	423	+1.04(+3.75%)
Jan 04, 2019	25.56	27.72	25.56	27.72	175	+0.56(+2.06%)
Jan 03, 2019	26.52	27.16	26.52	27.16	109	+0.48(+1.80%)
Jan 02, 2019	27.96	27.96	26.68	26.68	183	-2.20(-7.62%)
Dec 31, 2018	28.72	30.96	27.12	28.88	1,750	+0.88(+3.14%)
Dec 28, 2018	27.88	28.00	26.12	28.00	2,725	+0.12(+0.43%)
Dec 27, 2018	22.08	27.88	21.92	27.88	15,944	+5.80(+26.27%)
Dec 26, 2018	20.88	23.00	20.56	22.08	2,282	+1.48(+7.18%)
Dec 24, 2018	20.60	20.80	20.04	20.60	3,725	-0.20(-0.96%)
Dec 21, 2018	22.00	23.12	20.80	20.80	14,300	-1.24(-5.63%)
Dec 20, 2018	27.60	27.88	21.68	22.04	1,011	-5.76(-20.72%)
Dec 19, 2018	28.58	28.58	27.04	27.80	1,135	-1.04(-3.61%)
Dec 18, 2018	31.64	31.64	28.84	28.84	1,019	-0.64(-2.17%)
Dec 17, 2018	30.80	30.80	29.01	29.48	4,648	-1.44(-4.66%)
Dec 14, 2018	30.60	31.04	29.24	30.92	1,250	+0.20(+0.65%)
Dec 13, 2018	32.00	32.45	30.72	30.72	710	-0.92(-2.91%)
Dec 12, 2018	32.00	32.80	31.04	31.64	1,846	+0.20(+0.64%)
Dec 11, 2018	32.28	32.80	31.36	31.44	859	-0.32(-1.01%)
Dec 10, 2018	32.00	33.40	31.24	31.76	1,772	+0.36(+1.15%)
Dec 06, 2018		31.40	31.40	31.40	0	+0.04(+0.13%)
Dec 04, 2018	33.16	33.16	31.36	31.36	175	-0.80(-2.48%)

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.