Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	21.88	21.88	21.88	21.88	62	-0.19(-0.86%)
Aug 28, 2020	22.07	22.07	22.07	22.07	0	+0.17(+0.77%)
Aug 27, 2020	21.89	21.90	21.89	21.90	225	-0.27(-1.23%)
Aug 26, 2020	22.17	22.17	22.17	22.17	25	+0.18(+0.83%)
Aug 25, 2020	21.99	21.99	21.99	21.99	27	+0.10(+0.48%)
Aug 24, 2020	21.89	21.89	21.89	21.89	36	+0.39(+1.81%)
Aug 21, 2020	21.42	21.50	21.32	21.50	1,000	-0.19(-0.86%)
Aug 20, 2020	21.69	21.69	21.69	21.69	0	-0.10(-0.46%)
Aug 19, 2020	21.98	21.98	21.78	21.78	135	-0.10(-0.45%)
Aug 18, 2020	21.88	21.88	21.88	21.88	0	+0.01(+0.03%)
Aug 17, 2020	21.87	21.88	21.87	21.88	148	+0.14(+0.64%)
Aug 14, 2020	21.75	21.75	21.74	21.74	300	-0.22(-1.01%)
Aug 13, 2020	22.09	22.09	21.96	21.96	101	-0.13(-0.58%)
Aug 12, 2020	22.00	22.13	22.00	22.09	202	+0.51(+2.35%)
Aug 11, 2020	21.58	21.58	21.58	21.58	27	+0.12(+0.56%)
Aug 10, 2020	21.44	21.46	21.44	21.46	100	+0.02(+0.09%)
Aug 07, 2020	21.44	21.44	21.44	21.44	0	-0.11(-0.50%)
Aug 06, 2020	21.36	21.55	21.36	21.55	140	+0.03(+0.14%)
Aug 05, 2020	21.61	21.61	21.52	21.52	106	+0.14(+0.67%)
Aug 04, 2020	21.23	21.37	21.23	21.37	100	+0.11(+0.53%)
Aug 03, 2020	21.24	21.26	21.24	21.26	100	+0.44(+2.10%)
Jul 31, 2020	20.82	20.82	20.82	20.82	100	-0.51(-2.38%)
Jul 30, 2020	21.23	21.33	21.05	21.33	400	-0.36(-1.65%)
Jul 29, 2020	21.69	21.69	21.69	21.69	0	+0.25(+1.17%)
Jul 28, 2020	21.44	21.44	21.44	21.44	0	-0.16(-0.76%)
Jul 27, 2020	21.60	21.60	21.60	21.60	1	+0.22(+1.03%)
Jul 24, 2020	21.38	21.38	21.38	21.38	100	-0.15(-0.69%)
Jul 23, 2020	21.53	21.53	21.53	21.53	1	-0.21(-0.97%)
Jul 22, 2020	21.68	21.74	21.68	21.74	1,363	+0.14(+0.66%)
Jul 21, 2020	21.75	21.75	21.60	21.60	690	+0.05(+0.24%)
Jul 20, 2020	21.49	21.55	21.49	21.55	1,983	+0.18(+0.83%)
Jul 17, 2020	21.29	21.37	21.29	21.37	200	+0.10(+0.49%)
Jul 16, 2020	21.27	21.27	21.27	21.27	25	-0.06(-0.27%)
Jul 15, 2020	21.32	21.32	21.32	21.32	0	+0.24(+1.14%)
Jul 14, 2020	21.08	21.08	21.08	21.08	0	+0.39(+1.89%)
Jul 13, 2020	21.00	21.00	20.69	20.69	380	-0.11(-0.54%)
Jul 10, 2020	20.68	20.80	20.68	20.80	2,100	+0.25(+1.21%)
Jul 09, 2020	20.55	20.55	20.55	20.55	0	-0.31(-1.46%)
Jul 08, 2020	20.86	20.86	20.86	20.86	0	+0.21(+1.02%)
Jul 07, 2020	20.65	20.65	20.65	20.65	0	-0.35(-1.65%)
Jul 06, 2020	20.99	20.99	20.99	20.99	2	+0.44(+2.16%)
Jul 02, 2020	20.55	20.55	20.55	20.55	0	+0.30(+1.47%)
Jul 01, 2020	20.28	20.28	20.25	20.25	118	+0.01(+0.03%)
Jun 30, 2020	20.25	20.25	20.25	20.25	3	+0.06(+0.30%)
Jun 29, 2020	20.19	20.19	20.19	20.19	37	+0.27(+1.37%)
Jun 26, 2020	20.16	20.16	19.91	19.91	1,900	-0.36(-1.79%)
Jun 25, 2020	20.28	20.28	20.28	20.28	96	+0.32(+1.61%)
Jun 24, 2020	19.95	19.95	19.95	19.95	0	-0.57(-2.76%)
Jun 23, 2020	20.69	20.69	20.52	20.52	241	+0.17(+0.83%)
Jun 22, 2020	20.35	20.35	20.35	20.35	0	+0.31(+1.56%)
Jun 19, 2020	20.38	20.38	20.04	20.04	300	-0.56(-2.73%)
Jun 18, 2020	20.60	20.60	20.60	20.60	12	-0.12(-0.60%)
Jun 17, 2020	20.72	20.72	20.72	20.72	0	+0.06(+0.31%)
Jun 16, 2020	20.66	20.66	20.66	20.66	0	+0.21(+1.02%)
Jun 15, 2020	20.10	20.45	20.10	20.45	150	+0.20(+0.99%)
Jun 12, 2020	20.25	20.25	20.25	20.25	0	+0.39(+1.97%)
Jun 11, 2020	19.86	19.86	19.86	19.86	12	-1.31(-6.18%)
Jun 10, 2020	21.17	21.17	21.17	21.17	0	-0.16(-0.74%)
Jun 09, 2020	21.32	21.32	21.32	21.32	57	-0.39(-1.78%)
Jun 08, 2020	21.71	21.71	21.71	21.71	32	+0.24(+1.13%)
Jun 05, 2020	21.47	21.47	21.47	21.47	0	+0.45(+2.12%)
Jun 04, 2020	20.98	21.04	20.98	21.02	3,532	+0.02(+0.08%)
Jun 03, 2020	21.01	21.01	21.01	21.01	10	+0.76(+3.73%)
Jun 02, 2020	20.25	20.25	20.25	20.25	0	+0.33(+1.66%)
Jun 01, 2020	19.77	19.92	19.77	19.92	1,000	+0.41(+2.10%)
May 29, 2020	19.51	19.51	19.51	19.51	100	+0.07(+0.37%)
May 28, 2020	19.59	19.64	19.44	19.44	10,972	+0.16(+0.81%)
May 27, 2020	19.20	19.28	19.20	19.28	4,000	+0.43(+2.29%)
May 26, 2020	18.97	18.97	18.85	18.85	143	+0.62(+3.37%)
May 22, 2020	18.24	18.24	18.24	18.24	0	+0.05(+0.27%)
May 21, 2020	18.19	18.19	18.19	18.19	87	-0.16(-0.88%)
May 20, 2020	18.35	18.35	18.35	18.35	0	+0.44(+2.45%)
May 19, 2020	18.08	18.08	17.91	17.91	10,650	-0.35(-1.91%)
May 18, 2020	18.14	18.26	18.14	18.26	2,568	+0.96(+5.57%)
May 15, 2020	17.30	17.30	17.30	17.30	0	+0.00(+0.02%)
May 14, 2020	17.25	17.29	17.25	17.29	398	-0.13(-0.77%)
May 13, 2020	17.34	17.42	17.34	17.42	100	-0.29(-1.65%)
May 12, 2020	17.94	17.94	17.72	17.72	500	-0.24(-1.32%)
May 11, 2020	17.82	17.95	17.82	17.95	544	-0.11(-0.59%)
May 08, 2020	18.06	18.06	18.06	18.06	0	+0.28(+1.56%)
May 07, 2020	17.78	17.78	17.78	17.78	57	+0.34(+1.96%)
May 06, 2020	17.73	17.73	17.44	17.44	340	-0.18(-1.00%)
May 05, 2020	17.62	17.62	17.62	17.62	167	-0.02(-0.10%)
May 04, 2020	17.58	17.64	17.50	17.64	567	-0.12(-0.66%)
May 01, 2020	17.75	17.75	17.75	17.75	0	-0.41(-2.25%)
Apr 30, 2020	18.16	18.16	18.16	18.16	1	-0.28(-1.50%)
Apr 29, 2020	18.44	18.44	18.44	18.44	0	+0.63(+3.53%)
Apr 28, 2020	17.89	17.89	17.81	17.81	1,367	+0.07(+0.39%)
Apr 27, 2020	17.74	17.74	17.74	17.74	0	+0.33(+1.92%)
Apr 24, 2020	17.41	17.41	17.41	17.41	0	+0.23(+1.36%)
Apr 23, 2020	17.17	17.17	17.17	17.17	11	-0.18(-1.01%)
Apr 22, 2020	17.35	17.35	17.35	17.35	0	+0.20(+1.15%)
Apr 21, 2020	17.16	17.31	17.15	17.15	3,191	-0.36(-2.08%)
Apr 20, 2020	17.51	17.51	17.51	17.51	0	-0.27(-1.51%)
Apr 17, 2020	17.78	17.78	17.78	17.78	0	+0.61(+3.56%)
Apr 16, 2020	17.15	17.18	17.05	17.17	4,656	-0.05(-0.28%)
Apr 15, 2020	17.24	17.25	17.22	17.22	800	-0.78(-4.35%)
Apr 14, 2020	18.03	18.03	18.00	18.00	1,177	+0.31(+1.76%)
Apr 13, 2020	17.69	17.69	17.69	17.69	0	-0.26(-1.46%)
Apr 09, 2020	17.88	17.95	17.86	17.95	5,800	+0.49(+2.80%)
Apr 08, 2020	17.46	17.46	17.46	17.46	50	+0.21(+1.20%)
Apr 07, 2020	17.64	17.64	17.26	17.26	1,116	+0.07(+0.40%)
Apr 06, 2020	17.19	17.19	17.19	17.19	3	+0.99(+6.08%)
Apr 03, 2020	16.15	16.20	16.15	16.20	300	-0.33(-2.01%)
Apr 02, 2020	16.53	16.53	16.53	16.53	3	+0.28(+1.73%)
Apr 01, 2020	16.56	16.56	16.25	16.25	555	-0.74(-4.34%)
Mar 31, 2020	16.98	16.99	16.90	16.99	3,119	-0.18(-1.04%)
Mar 30, 2020	17.17	17.17	17.17	17.17	33	+0.21(+1.24%)
Mar 27, 2020	16.96	16.96	16.96	16.96	100	-0.68(-3.87%)
Mar 26, 2020	17.10	17.64	17.06	17.64	7,456	+0.73(+4.30%)
Mar 25, 2020	16.58	16.91	16.58	16.91	1,336	+0.60(+3.67%)
Mar 24, 2020	16.12	16.31	16.12	16.31	390	+1.20(+7.94%)
Mar 23, 2020	15.43	15.43	14.96	15.11	5,709	+0.21(+1.41%)
Mar 20, 2020	15.33	15.34	14.90	14.90	500	+0.09(+0.63%)
Mar 19, 2020	14.57	15.09	14.57	14.81	10,560	+0.22(+1.49%)
Mar 18, 2020	14.30	14.59	14.27	14.59	1,119	-1.00(-6.44%)
Mar 17, 2020	15.12	15.65	15.12	15.60	1,456	+0.63(+4.23%)
Mar 16, 2020	15.49	15.50	14.96	14.96	1,280	-2.12(-12.43%)
Mar 13, 2020	17.32	17.32	15.99	17.09	3,600	+0.97(+6.02%)
Mar 12, 2020	16.77	16.94	16.12	16.12	23,770	-2.24(-12.18%)
Mar 11, 2020	18.88	18.88	18.35	18.35	156,391	-1.13(-5.82%)
Mar 10, 2020	19.51	19.55	18.80	19.49	56,594	+0.51(+2.70%)
Mar 09, 2020	19.35	19.49	18.98	18.98	147,678	-1.72(-8.31%)
Mar 06, 2020	20.70	20.70	20.54	20.70	8,200	-0.31(-1.50%)
Mar 05, 2020	21.20	21.20	21.01	21.01	1,401	-0.79(-3.61%)
Mar 04, 2020	21.80	21.80	21.80	21.80	0	+0.71(+3.36%)
Mar 03, 2020	21.26	21.44	21.09	21.09	2,822	-0.24(-1.13%)
Mar 02, 2020	21.08	21.33	21.02	21.33	1,588	+0.38(+1.81%)
Feb 28, 2020	20.59	20.96	20.59	20.95	28,000	-0.16(-0.76%)
Feb 27, 2020	21.55	21.64	21.11	21.11	830	-0.62(-2.84%)
Feb 26, 2020	21.73	21.73	21.73	21.73	90	+0.03(+0.13%)
Feb 25, 2020	21.70	21.70	21.70	21.70	25	-0.53(-2.41%)
Feb 24, 2020	22.31	22.31	22.24	22.24	4,321	-0.97(-4.20%)
Feb 21, 2020	23.21	23.21	23.21	23.21	0	-0.15(-0.63%)
Feb 20, 2020	23.36	23.36	23.36	23.36	53	-0.14(-0.59%)
Feb 19, 2020	23.45	23.50	23.45	23.50	704	+0.16(+0.67%)
Feb 18, 2020	23.34	23.34	23.34	23.34	0	-0.11(-0.45%)
Feb 14, 2020	23.45	23.45	23.45	23.45	0	+0.00(+0.01%)
Feb 13, 2020	23.44	23.44	23.44	23.44	0	-0.16(-0.66%)
Feb 12, 2020	23.61	23.61	23.60	23.60	511	+0.12(+0.51%)
Feb 11, 2020	23.52	23.52	23.46	23.48	631	+0.14(+0.61%)
Feb 10, 2020	23.28	23.34	23.28	23.34	3,745	+0.04(+0.16%)
Feb 07, 2020	23.30	23.30	23.30	23.30	100	-0.21(-0.88%)
Feb 06, 2020	23.51	23.51	23.51	23.51	0	+0.10(+0.41%)
Feb 05, 2020	23.39	23.41	23.39	23.41	100	+0.30(+1.30%)
Feb 04, 2020	23.14	23.18	23.01	23.11	56,310	+0.45(+1.99%)
Feb 03, 2020	22.86	22.87	22.66	22.66	56,773	-0.10(-0.43%)
Jan 31, 2020	22.76	22.76	22.76	22.76	100	-0.38(-1.66%)
Jan 30, 2020	22.95	23.14	22.93	23.14	1,673	-0.01(-0.06%)
Jan 29, 2020	23.11	23.19	23.11	23.16	264	+0.03(+0.11%)
Jan 28, 2020	23.09	23.13	23.08	23.13	1,844	+0.27(+1.16%)
Jan 27, 2020	22.91	22.91	22.86	22.86	307	-0.51(-2.18%)
Jan 24, 2020	23.37	23.37	23.37	23.37	0	-0.06(-0.25%)
Jan 23, 2020	23.43	23.43	23.43	23.43	0	-0.06(-0.27%)
Jan 22, 2020	23.52	23.52	23.50	23.50	1,000	-0.05(-0.20%)
Jan 21, 2020	23.54	23.54	23.54	23.54	84	-0.19(-0.82%)
Jan 17, 2020	23.74	23.74	23.74	23.74	0	+0.08(+0.32%)
Jan 16, 2020	23.66	23.66	23.66	23.66	0	+0.11(+0.45%)
Jan 15, 2020	23.55	23.55	23.55	23.55	47	-0.03(-0.13%)
Jan 14, 2020	23.51	23.59	23.51	23.59	205	-0.02(-0.10%)
Jan 13, 2020	23.54	23.61	23.54	23.61	2,000	+0.09(+0.39%)
Jan 10, 2020	23.60	23.60	23.52	23.52	500	-0.07(-0.31%)
Jan 09, 2020	23.59	23.59	23.56	23.59	1,847	+0.05(+0.23%)
Jan 08, 2020	23.54	23.54	23.54	23.54	0	+0.12(+0.52%)
Jan 07, 2020	23.39	23.43	23.36	23.41	26,028	-0.09(-0.36%)
Jan 06, 2020	23.42	23.50	23.42	23.50	14,272	+0.08(+0.32%)
Jan 03, 2020	23.46	23.52	23.42	23.42	500	-0.28(-1.18%)
Jan 02, 2020	23.68	23.70	23.64	23.70	497	+0.26(+1.13%)
Dec 31, 2019	23.32	23.44	23.32	23.44	100	+0.09(+0.38%)
Dec 30, 2019	23.42	23.42	23.35	23.35	189	-0.16(-0.70%)
Dec 27, 2019	23.57	23.57	23.52	23.52	300	+0.10(+0.41%)
Dec 26, 2019	23.43	23.43	23.42	23.42	454	+0.10(+0.41%)
Dec 24, 2019	23.32	23.32	23.32	23.32	100	-0.03(-0.12%)
Dec 23, 2019	23.37	23.37	23.35	23.35	285	+0.05(+0.20%)
Dec 20, 2019	23.32	23.32	23.31	23.31	400	+0.05(+0.23%)
Dec 19, 2019	23.24	23.25	23.24	23.25	100	+0.03(+0.13%)
Dec 18, 2019	23.25	23.25	23.22	23.22	100	-0.22(-0.94%)
Dec 17, 2019	23.47	23.47	23.44	23.44	100	-0.07(-0.31%)
Dec 16, 2019	23.54	23.54	23.51	23.51	100	+0.24(+1.02%)
Dec 13, 2019	23.28	23.29	23.28	23.28	100	+0.08(+0.34%)
Dec 12, 2019	23.19	23.20	23.19	23.20	100	+0.18(+0.80%)
Dec 11, 2019	23.01	23.01	23.01	23.01	0	+0.15(+0.68%)
Dec 10, 2019	22.86	22.86	22.86	22.86	0	+0.07(+0.30%)
Dec 09, 2019	22.81	22.81	22.79	22.79	241	-0.14(-0.62%)
Dec 06, 2019	22.93	22.93	22.93	22.93	100	+0.14(+0.62%)
Dec 05, 2019	22.79	22.79	22.79	22.79	58	-0.01(-0.05%)
Dec 04, 2019	22.80	22.80	22.80	22.80	0	+0.19(+0.85%)
Dec 03, 2019	22.49	22.61	22.49	22.61	1,940	-0.02(-0.07%)
Dec 02, 2019	22.63	22.63	22.63	22.63	73	-0.21(-0.93%)
Nov 29, 2019	22.84	22.84	22.84	22.84	100	-0.10(-0.42%)
Nov 27, 2019	22.93	22.94	22.93	22.94	300	-0.02(-0.10%)
Nov 26, 2019	22.96	22.96	22.96	22.96	0	+0.06(+0.25%)
Nov 25, 2019	22.90	22.90	22.90	22.90	0	+0.10(+0.45%)
Nov 22, 2019	22.80	22.80	22.80	22.80	400	-0.01(-0.03%)
Nov 21, 2019	22.81	22.81	22.81	22.81	396	-0.01(-0.04%)
Nov 20, 2019	22.87	22.87	22.80	22.82	287	-0.12(-0.53%)
Nov 19, 2019	22.94	22.94	22.94	22.94	0	-0.05(-0.20%)
Nov 18, 2019	22.99	22.99	22.99	22.99	93	+0.02(+0.10%)
Nov 15, 2019	22.96	22.96	22.96	22.96	0	+0.17(+0.72%)
Nov 14, 2019	22.80	22.80	22.80	22.80	99	-0.00(-0.01%)
Nov 13, 2019	22.80	22.80	22.80	22.80	0	-0.08(-0.33%)
Nov 12, 2019	22.88	22.88	22.88	22.88	0	-0.01(-0.04%)
Nov 11, 2019	22.89	22.89	22.89	22.89	141	-0.01(-0.04%)
Nov 08, 2019	22.90	22.90	22.90	22.90	0	-0.02(-0.09%)
Nov 07, 2019	22.92	22.92	22.92	22.92	172	+0.05(+0.22%)
Nov 06, 2019	22.87	22.87	22.87	22.87	18	+0.02(+0.10%)
Nov 05, 2019	22.84	22.84	22.84	22.84	44	-0.04(-0.18%)
Nov 04, 2019	22.88	22.88	22.88	22.88	0	+0.15(+0.65%)
Nov 01, 2019	22.74	22.74	22.74	22.74	0	+0.19(+0.83%)
Oct 31, 2019	22.55	22.55	22.55	22.55	0	-0.09(-0.39%)
Oct 30, 2019	22.64	22.64	22.64	22.64	93	+0.10(+0.44%)
Oct 29, 2019	22.53	22.54	22.53	22.54	210	-0.01(-0.05%)
Oct 28, 2019	22.54	22.55	22.54	22.55	100	+0.10(+0.43%)
Oct 25, 2019	22.45	22.45	22.45	22.45	0	-0.04(-0.16%)
Oct 24, 2019	22.49	22.49	22.49	22.49	22	+0.04(+0.16%)
Oct 23, 2019	22.45	22.45	22.45	22.45	0	+0.11(+0.50%)
Oct 22, 2019	22.34	22.34	22.34	22.34	0	-0.12(-0.51%)
Oct 21, 2019	22.48	22.48	22.43	22.45	1,037	+0.09(+0.39%)
Oct 18, 2019	22.37	22.37	22.37	22.37	0	+0.03(+0.14%)
Oct 17, 2019	22.32	22.34	22.32	22.34	588	+0.06(+0.28%)
Oct 16, 2019	22.28	22.28	22.28	22.28	0	+0.06(+0.25%)
Oct 15, 2019	22.19	22.22	22.19	22.22	3,389	+0.28(+1.28%)
Oct 14, 2019	21.91	21.94	21.91	21.94	141	-0.04(-0.19%)
Oct 11, 2019	21.91	21.98	21.91	21.98	200	+0.46(+2.14%)
Oct 10, 2019	21.49	21.52	21.49	21.52	356	+0.17(+0.80%)
Oct 09, 2019	21.35	21.35	21.35	21.35	0	+0.24(+1.16%)
Oct 08, 2019	21.10	21.10	21.10	21.10	0	-0.26(-1.22%)
Oct 07, 2019	21.36	21.36	21.36	21.36	0	+0.03(+0.12%)
Oct 04, 2019	21.23	21.34	21.23	21.34	100	+0.21(+0.98%)
Oct 03, 2019	21.07	21.14	21.07	21.13	3,000	+0.12(+0.59%)
Oct 02, 2019	21.23	21.23	21.01	21.01	1,792	-0.52(-2.41%)
Oct 01, 2019	21.52	21.52	21.52	21.52	0	-0.20(-0.93%)
Sep 30, 2019	21.73	21.73	21.73	21.73	0	+0.10(+0.47%)
Sep 27, 2019	21.68	21.73	21.60	21.63	1,100	-0.02(-0.08%)
Sep 26, 2019	21.67	21.67	21.63	21.64	300	+0.09(+0.41%)
Sep 25, 2019	21.51	21.55	21.51	21.55	800	-0.12(-0.57%)
Sep 24, 2019	21.71	21.71	21.67	21.68	600	-0.09(-0.40%)
Sep 23, 2019	21.75	21.77	21.75	21.77	300	-0.13(-0.61%)
Sep 20, 2019	21.98	21.98	21.90	21.90	100	-0.06(-0.25%)
Sep 19, 2019	22.02	22.02	21.96	21.96	301	+0.05(+0.23%)
Sep 18, 2019	21.91	21.91	21.81	21.91	2,591	-0.01(-0.04%)
Sep 17, 2019	21.80	21.91	21.78	21.91	800	+0.10(+0.45%)
Sep 16, 2019	21.82	21.87	21.79	21.82	1,375	-0.26(-1.19%)
Sep 13, 2019	22.09	22.12	22.08	22.08	12,400	+0.09(+0.43%)
Sep 12, 2019	21.98	21.98	21.98	21.98	0	+0.20(+0.91%)
Sep 11, 2019	21.79	21.79	21.79	21.79	0	+0.06(+0.28%)
Sep 10, 2019	21.73	21.73	21.73	21.73	47	+0.03(+0.14%)
Sep 09, 2019	21.69	21.70	21.69	21.70	345	+0.08(+0.36%)
Sep 06, 2019	21.66	21.66	21.62	21.62	200	+0.02(+0.10%)
Sep 05, 2019	21.62	21.63	21.56	21.60	860	+0.19(+0.87%)
Sep 04, 2019	21.41	21.41	21.41	21.41	0	+0.32(+1.51%)

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.