Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2020		21.66	21.66	21.66	0	-0.06(-0.28%)
Mar 26, 2020	21.71	21.74	21.71	21.72	1,472,330	+0.01(+0.05%)
Mar 25, 2020	21.69	21.72	21.68	21.71	2,259,582	+0.02(+0.09%)
Mar 24, 2020	21.66	21.74	21.66	21.69	1,340,455	+0.03(+0.14%)
Mar 23, 2020	21.64	21.73	21.57	21.66	1,635,893	+0.09(+0.42%)
Mar 20, 2020	21.49	21.62	21.48	21.57	2,162,900	+0.02(+0.09%)
Mar 19, 2020	21.49	21.66	21.24	21.55	1,258,094	+0.05(+0.23%)
Mar 18, 2020	21.29	21.69	21.20	21.50	1,315,844	-0.09(-0.42%)
Mar 17, 2020	21.56	21.73	20.27	21.59	2,303,511	+0.10(+0.47%)
Mar 16, 2020	21.59	21.75	21.45	21.49	1,690,313	-0.21(-0.97%)
Mar 13, 2020	21.70	21.79	21.62	21.70	1,837,500	+0.06(+0.28%)
Mar 12, 2020	21.65	21.75	21.59	21.64	2,444,151	-0.05(-0.23%)
Mar 11, 2020	21.70	21.76	21.67	21.69	1,487,682	-0.06(-0.28%)
Mar 10, 2020	21.59	21.75	21.59	21.75	1,344,446	+0.19(+0.88%)
Mar 09, 2020	21.75	21.75	21.36	21.56	1,820,533	-0.20(-0.92%)
Mar 06, 2020	21.76	21.81	21.74	21.76	1,339,900	-0.03(-0.14%)
Mar 05, 2020	21.78	21.83	21.76	21.79	1,088,836	+0.00(+0.00%)
Mar 04, 2020	21.77	21.83	21.75	21.79	1,185,272	+0.02(+0.09%)
Mar 03, 2020	21.73	21.82	21.73	21.77	1,461,112	+0.02(+0.09%)
Mar 02, 2020	21.75	21.76	21.72	21.75	1,700,737	+0.01(+0.05%)
Feb 28, 2020	21.72	21.89	21.69	21.74	2,320,700	-0.01(-0.05%)
Feb 27, 2020	21.72	21.76	21.70	21.75	1,985,021	+0.02(+0.09%)
Feb 26, 2020	21.72	21.75	21.70	21.73	2,199,022	+0.05(+0.23%)
Feb 25, 2020	21.74	21.78	21.65	21.68	3,159,086	-0.02(-0.09%)
Feb 24, 2020	21.69	21.76	21.69	21.70	3,877,559	+0.01(+0.05%)
Feb 21, 2020	21.69	21.71	21.69	21.69	5,970,800	+1.13(+5.50%)
Feb 20, 2020	20.49	20.57	20.43	20.56	107,140	+0.05(+0.24%)
Feb 19, 2020	20.52	20.58	20.38	20.51	125,168	+0.04(+0.20%)
Feb 18, 2020	20.40	20.52	20.25	20.47	169,811	+0.06(+0.32%)
Feb 14, 2020	20.42	20.43	20.24	20.41	121,480	-0.08(-0.39%)
Feb 13, 2020	20.39	20.51	20.31	20.48	162,858	+0.07(+0.34%)
Feb 12, 2020	20.47	20.47	20.21	20.41	234,378	+0.02(+0.10%)
Feb 11, 2020	20.31	20.47	20.29	20.40	159,663	+0.16(+0.79%)
Feb 10, 2020	20.20	20.31	20.15	20.24	131,820	+0.03(+0.15%)
Feb 07, 2020	20.33	20.34	20.14	20.21	157,583	-0.17(-0.83%)
Feb 06, 2020	20.51	20.52	20.37	20.38	136,038	-0.13(-0.63%)
Feb 05, 2020	20.46	20.53	20.37	20.50	137,658	+0.15(+0.73%)
Feb 04, 2020	20.49	20.53	20.33	20.36	195,696	-0.01(-0.05%)
Feb 03, 2020	20.28	20.48	20.17	20.37	237,167	+0.21(+1.04%)
Jan 31, 2020	20.30	20.37	20.09	20.16	341,111	-0.21(-1.03%)
Jan 30, 2020	20.29	20.41	20.20	20.37	191,350	-0.06(-0.29%)
Jan 29, 2020	20.33	20.49	20.30	20.42	255,095	+0.09(+0.44%)
Jan 28, 2020	20.42	20.49	20.15	20.34	207,007	+0.02(+0.10%)
Jan 27, 2020	20.06	20.40	19.95	20.32	355,378	+0.09(+0.44%)
Jan 24, 2020	20.57	20.61	20.14	20.23	240,246	-0.27(-1.31%)
Jan 23, 2020	20.55	20.56	20.14	20.49	422,418	+0.05(+0.24%)
Jan 22, 2020	20.41	20.47	20.28	20.44	170,345	+0.11(+0.54%)
Jan 21, 2020	20.39	20.39	20.19	20.34	295,853	-0.09(-0.44%)
Jan 17, 2020	20.50	20.50	20.38	20.42	250,403	-0.03(-0.15%)
Jan 16, 2020	20.51	20.63	20.36	20.45	311,193	-0.03(-0.15%)
Jan 15, 2020	20.40	20.49	20.28	20.48	509,367	+0.09(+0.44%)
Jan 14, 2020	20.45	20.57	20.35	20.40	334,720	-0.06(-0.29%)
Jan 13, 2020	20.41	20.49	20.38	20.45	320,916	+0.09(+0.44%)
Jan 10, 2020	20.57	20.57	20.32	20.37	203,540	-0.10(-0.49%)
Jan 09, 2020	20.58	20.61	20.37	20.46	256,570	-0.01(-0.05%)
Jan 08, 2020	20.34	20.56	20.28	20.47	232,530	+0.09(+0.44%)
Jan 07, 2020	20.19	20.46	20.19	20.39	164,150	+0.18(+0.89%)
Jan 06, 2020	20.24	20.29	20.14	20.21	383,208	-0.10(-0.49%)
Jan 03, 2020	20.25	20.34	20.19	20.31	394,309	-0.03(-0.15%)
Jan 02, 2020	20.43	20.44	20.21	20.34	421,768	-0.02(-0.10%)
Dec 31, 2019	20.26	20.51	20.24	20.36	269,108	+0.12(+0.59%)
Dec 30, 2019	20.21	20.36	20.13	20.24	196,987	+0.03(+0.15%)
Dec 27, 2019	20.24	20.28	20.20	20.21	169,952	+0.00(+0.00%)
Dec 26, 2019	20.19	20.26	20.15	20.21	128,614	+0.05(+0.25%)
Dec 24, 2019	20.16	20.20	20.09	20.16	88,495	+0.01(+0.05%)
Dec 23, 2019	20.21	20.22	20.14	20.15	247,573	-0.01(-0.05%)
Dec 20, 2019	20.37	20.37	20.16	20.16	1,279,973	-0.06(-0.30%)
Dec 19, 2019	20.21	20.24	20.12	20.22	377,975	+0.01(+0.05%)
Dec 18, 2019	20.33	20.33	20.17	20.21	258,773	-0.04(-0.20%)
Dec 17, 2019	20.25	20.31	20.15	20.25	307,052	+0.09(+0.44%)
Dec 16, 2019	20.26	20.40	20.09	20.16	691,067	-0.01(-0.05%)
Dec 13, 2019	20.30	20.39	20.12	20.17	398,634	-0.26(-1.27%)
Dec 12, 2019	20.19	20.51	20.17	20.42	375,704	+0.23(+1.13%)
Dec 11, 2019	20.38	20.38	20.15	20.20	498,983	-0.03(-0.15%)
Dec 10, 2019	20.19	20.36	20.19	20.23	246,716	+0.04(+0.20%)
Dec 09, 2019	20.21	20.32	20.13	20.19	314,574	+0.02(+0.10%)
Dec 06, 2019	20.34	20.50	20.15	20.17	373,493	-0.13(-0.64%)
Dec 05, 2019	20.22	20.36	20.17	20.30	470,023	+0.10(+0.49%)
Dec 04, 2019	20.19	20.25	20.17	20.20	455,213	+0.06(+0.30%)
Dec 03, 2019	20.14	20.31	20.10	20.14	519,987	-0.07(-0.34%)
Dec 02, 2019	20.19	20.48	20.09	20.21	1,161,981	-0.03(-0.15%)
Nov 29, 2019	20.14	20.35	20.11	20.24	938,761	-0.16(-0.78%)
Nov 27, 2019	20.34	20.66	20.04	20.40	7,937,282	+5.44(+36.37%)
Nov 26, 2019	14.92	15.00	14.84	14.96	126,749	+0.02(+0.13%)
Nov 25, 2019	14.74	14.96	14.66	14.94	135,680	+0.31(+2.11%)
Nov 22, 2019	14.79	14.85	14.62	14.63	92,820	-0.08(-0.54%)
Nov 21, 2019	14.52	14.75	14.50	14.71	164,274	+0.18(+1.23%)
Nov 20, 2019	14.70	14.76	14.43	14.53	330,061	-0.23(-1.55%)
Nov 19, 2019	14.81	14.91	14.70	14.76	169,627	+0.11(+0.75%)
Nov 18, 2019	14.88	14.91	14.55	14.65	182,207	-0.29(-1.93%)
Nov 15, 2019	15.14	15.20	14.90	14.94	319,088	-0.14(-0.92%)
Nov 14, 2019	14.99	15.12	14.92	15.07	182,982	-0.01(-0.07%)
Nov 13, 2019	15.17	15.26	15.07	15.09	158,144	-0.24(-1.56%)
Nov 12, 2019	15.51	15.55	15.22	15.32	284,107	-0.08(-0.52%)
Nov 11, 2019	15.52	15.64	15.35	15.40	151,421	-0.22(-1.40%)
Nov 08, 2019	15.78	15.87	15.57	15.62	172,466	-0.14(-0.88%)
Nov 07, 2019	15.76	15.97	15.67	15.76	230,486	+0.15(+0.99%)
Nov 06, 2019	15.72	15.81	15.57	15.61	294,036	-0.19(-1.19%)
Nov 05, 2019	15.86	16.04	15.79	15.79	197,687	+0.03(+0.19%)
Nov 04, 2019	15.51	15.89	15.46	15.77	284,395	+0.37(+2.37%)
Nov 01, 2019	15.30	15.47	15.25	15.40	188,621	+0.28(+1.83%)
Oct 31, 2019	15.15	15.18	14.86	15.12	200,170	-0.08(-0.52%)
Oct 30, 2019	15.21	15.43	15.03	15.20	239,721	+0.07(+0.46%)
Oct 29, 2019	15.45	15.50	14.80	15.13	399,620	-0.31(-1.98%)
Oct 28, 2019	14.88	15.61	14.22	15.44	1,169,036	-0.63(-3.93%)
Oct 25, 2019	16.08	16.09	15.87	16.07	178,896	+0.07(+0.43%)
Oct 24, 2019	16.36	16.36	15.96	16.00	174,921	-0.15(-0.92%)
Oct 23, 2019	16.23	16.23	15.89	16.15	183,555	-0.02(-0.12%)
Oct 22, 2019	16.09	16.28	15.98	16.17	157,808	+0.06(+0.37%)
Oct 21, 2019	16.17	16.37	16.07	16.11	267,787	+0.14(+0.87%)
Oct 18, 2019	15.93	16.08	15.85	15.97	140,807	+0.01(+0.06%)
Oct 17, 2019	15.83	16.00	15.74	15.96	196,450	+0.28(+1.76%)
Oct 16, 2019	15.71	15.85	15.59	15.69	248,222	-0.06(-0.38%)
Oct 15, 2019	15.49	15.81	15.43	15.75	146,507	+0.32(+2.05%)
Oct 14, 2019	15.38	15.47	15.33	15.43	139,137	-0.03(-0.19%)
Oct 11, 2019	15.64	15.75	15.45	15.46	157,927	+0.20(+1.29%)
Oct 10, 2019	15.12	15.39	15.08	15.26	189,454	+0.24(+1.58%)
Oct 09, 2019	15.06	15.12	14.83	15.02	191,758	+0.20(+1.33%)
Oct 08, 2019	14.82	14.99	14.64	14.83	208,094	-0.10(-0.66%)
Oct 07, 2019	14.97	15.11	14.87	14.93	628,480	-0.13(-0.85%)
Oct 04, 2019	14.74	15.09	14.46	15.05	186,291	+0.32(+2.14%)
Oct 03, 2019	14.60	14.76	14.37	14.74	154,271	+0.11(+0.74%)
Oct 02, 2019	14.59	14.69	14.46	14.63	267,106	-0.16(-1.07%)
Oct 01, 2019	15.10	15.29	14.66	14.79	257,296	-0.22(-1.45%)
Sep 30, 2019	15.18	15.24	14.99	15.00	168,596	-0.12(-0.78%)
Sep 27, 2019	15.11	15.34	15.06	15.12	157,724	+0.05(+0.33%)
Sep 26, 2019	15.36	15.41	15.06	15.07	135,690	-0.32(-2.05%)
Sep 25, 2019	14.97	15.41	14.97	15.39	273,021	+0.34(+2.23%)
Sep 24, 2019	15.49	15.68	15.03	15.05	242,520	-0.34(-2.18%)
Sep 23, 2019	15.29	15.53	15.29	15.39	170,118	-0.02(-0.13%)
Sep 20, 2019	15.65	15.78	15.32	15.41	477,935	-0.24(-1.51%)
Sep 19, 2019	15.70	15.87	15.62	15.65	183,633	+0.01(+0.06%)
Sep 18, 2019	15.79	15.89	15.54	15.64	282,997	-0.18(-1.12%)
Sep 17, 2019	15.80	15.84	15.60	15.81	181,083	-0.09(-0.56%)
Sep 16, 2019	15.88	16.04	15.65	15.90	521,561	-0.06(-0.37%)
Sep 13, 2019	15.80	16.03	15.73	15.96	348,473	+0.33(+2.08%)
Sep 12, 2019	15.31	15.73	15.02	15.64	469,651	+0.39(+2.59%)
Sep 11, 2019	15.03	15.26	14.67	15.24	232,909	+0.37(+2.46%)
Sep 10, 2019	14.63	14.90	14.53	14.88	219,953	+0.22(+1.48%)
Sep 09, 2019	14.30	14.67	14.23	14.66	211,814	+0.39(+2.77%)
Sep 06, 2019	14.31	14.35	14.20	14.26	147,696	+0.02(+0.14%)
Sep 05, 2019	13.85	14.32	13.85	14.24	319,996	+0.56(+4.11%)
Sep 04, 2019	13.51	13.71	13.46	13.68	210,521	+0.41(+3.12%)
Sep 03, 2019	13.27	13.31	13.06	13.27	166,861	-0.11(-0.81%)
Aug 30, 2019	13.52	13.52	13.28	13.38	130,373	-0.02(-0.15%)
Aug 29, 2019	13.17	13.50	13.15	13.40	177,447	+0.41(+3.19%)
Aug 28, 2019	12.86	13.06	12.86	12.98	177,899	+0.06(+0.46%)
Aug 27, 2019	13.12	13.23	12.91	12.92	207,698	-0.15(-1.13%)
Aug 26, 2019	13.29	13.30	13.02	13.07	137,455	-0.06(-0.45%)
Aug 23, 2019	13.61	13.61	13.07	13.13	284,856	-0.59(-4.32%)
Aug 22, 2019	13.72	13.85	13.62	13.72	256,531	+0.04(+0.29%)
Aug 21, 2019	13.81	13.86	13.67	13.68	140,323	+0.02(+0.14%)
Aug 20, 2019	13.73	13.76	13.49	13.66	158,820	-0.08(-0.57%)
Aug 19, 2019	13.98	14.07	13.72	13.74	251,509	-0.03(-0.21%)
Aug 16, 2019	13.36	13.81	13.36	13.77	373,190	+0.49(+3.72%)
Aug 15, 2019	13.66	13.66	13.15	13.28	300,530	-0.32(-2.32%)
Aug 14, 2019	13.79	13.97	13.58	13.59	246,185	-0.49(-3.50%)
Aug 13, 2019	13.96	14.37	13.96	14.09	451,713	+0.07(+0.49%)
Aug 12, 2019	14.21	14.26	14.00	14.02	227,813	-0.31(-2.14%)
Aug 09, 2019	14.34	14.38	14.15	14.32	249,401	-0.11(-0.75%)
Aug 08, 2019	14.33	14.45	14.19	14.43	446,281	+0.20(+1.39%)
Aug 07, 2019	14.12	14.25	14.00	14.23	273,834	-0.01(-0.07%)
Aug 06, 2019	14.42	14.63	14.22	14.24	365,142	-0.09(-0.62%)
Aug 05, 2019	14.53	14.58	14.21	14.33	303,230	-0.49(-3.33%)
Aug 02, 2019	14.96	15.01	14.67	14.83	317,880	-0.21(-1.38%)
Aug 01, 2019	15.09	15.64	14.96	15.03	426,679	+0.00(+0.00%)
Jul 31, 2019	15.35	15.37	14.89	15.03	448,113	-0.31(-2.03%)
Jul 30, 2019	14.66	15.35	14.65	15.35	529,262	+0.57(+3.85%)
Jul 29, 2019	15.33	15.43	14.65	14.78	551,138	-0.60(-3.89%)
Jul 26, 2019	16.54	16.58	15.31	15.37	605,665	-0.78(-4.85%)
Jul 25, 2019	16.43	16.48	16.08	16.16	396,307	-0.25(-1.55%)
Jul 24, 2019	16.03	16.46	15.97	16.41	319,503	+0.39(+2.45%)
Jul 23, 2019	15.90	16.18	15.78	16.02	176,758	+0.25(+1.62%)
Jul 22, 2019	15.59	15.81	15.59	15.77	123,252	+0.24(+1.51%)
Jul 19, 2019	15.58	15.72	15.51	15.53	205,018	-0.03(-0.19%)
Jul 18, 2019	15.55	15.72	15.51	15.56	171,226	+0.01(+0.06%)
Jul 17, 2019	15.58	15.60	15.48	15.55	286,248	-0.02(-0.13%)
Jul 16, 2019	15.38	15.68	15.34	15.57	214,847	+0.02(+0.13%)
Jul 15, 2019	15.63	15.71	15.40	15.55	144,714	+0.02(+0.13%)
Jul 12, 2019	15.38	15.64	15.38	15.53	301,761	+0.11(+0.70%)
Jul 11, 2019	15.60	15.64	15.40	15.42	192,274	-0.29(-1.87%)
Jul 10, 2019	15.69	15.89	15.67	15.72	198,130	+0.12(+0.75%)
Jul 09, 2019	15.49	15.61	15.40	15.60	191,689	+0.03(+0.19%)
Jul 08, 2019	15.98	15.98	15.53	15.57	242,058	-0.45(-2.81%)
Jul 05, 2019	16.01	16.07	15.80	16.02	125,113	-0.12(-0.73%)
Jul 03, 2019	16.20	16.21	16.00	16.14	66,230	+0.04(+0.24%)
Jul 02, 2019	16.45	16.45	16.00	16.10	185,686	-0.36(-2.20%)
Jul 01, 2019	16.56	16.76	16.28	16.46	202,406	+0.20(+1.20%)
Jun 28, 2019	16.22	16.44	16.21	16.27	481,471	+0.15(+0.91%)
Jun 27, 2019	16.08	16.20	15.95	16.12	177,995	+0.14(+0.86%)
Jun 26, 2019	16.01	16.18	15.91	15.98	152,374	+0.12(+0.74%)
Jun 25, 2019	16.10	16.18	15.86	15.86	223,573	-0.19(-1.16%)
Jun 24, 2019	16.31	16.33	16.02	16.05	230,145	-0.15(-0.91%)
Jun 21, 2019	16.26	16.36	16.16	16.20	475,858	-0.08(-0.48%)
Jun 20, 2019	16.28	16.43	16.19	16.28	256,011	+0.16(+0.97%)
Jun 19, 2019	15.99	16.13	15.91	16.12	180,900	+0.22(+1.36%)
Jun 18, 2019	15.81	16.02	15.69	15.90	251,238	+0.25(+1.63%)
Jun 17, 2019	15.48	15.76	15.48	15.65	200,646	+0.17(+1.08%)
Jun 14, 2019	15.63	15.66	15.43	15.48	212,365	-0.25(-1.62%)
Jun 13, 2019	15.49	15.77	15.45	15.74	183,306	+0.34(+2.20%)
Jun 12, 2019	15.41	15.45	15.25	15.40	149,548	-0.02(-0.13%)
Jun 11, 2019	15.60	15.65	15.32	15.42	225,515	-0.06(-0.38%)
Jun 10, 2019	15.45	15.63	15.30	15.48	279,484	+0.15(+0.95%)
Jun 07, 2019	15.22	15.43	15.10	15.33	344,368	+0.26(+1.74%)
Jun 06, 2019	15.10	15.16	14.85	15.07	108,021	-0.01(-0.06%)
Jun 05, 2019	15.34	15.34	14.95	15.08	162,738	-0.16(-1.02%)
Jun 04, 2019	14.73	15.24	14.73	15.23	288,718	+0.62(+4.26%)
Jun 03, 2019	14.39	14.77	14.36	14.61	282,888	+0.22(+1.56%)
May 31, 2019	14.54	14.67	14.28	14.39	226,769	-0.38(-2.57%)
May 30, 2019	14.75	14.87	14.64	14.77	235,961	+0.07(+0.46%)
May 29, 2019	14.75	14.84	14.62	14.70	256,979	-0.23(-1.56%)
May 28, 2019	15.04	15.11	14.88	14.93	302,678	-0.05(-0.32%)
May 24, 2019	15.06	15.26	14.94	14.98	275,186	+0.02(+0.13%)
May 23, 2019	14.71	14.99	14.64	14.96	357,851	+0.03(+0.20%)
May 22, 2019	15.02	15.16	14.81	14.93	308,138	-0.22(-1.48%)
May 21, 2019	14.86	15.28	14.86	15.16	451,372	+0.42(+2.84%)
May 20, 2019	14.65	14.76	14.52	14.74	395,091	-0.14(-0.92%)
May 17, 2019	15.04	15.17	14.82	14.87	417,457	-0.36(-2.36%)
May 16, 2019	15.20	15.37	15.12	15.23	228,490	+0.08(+0.51%)
May 15, 2019	14.97	15.25	14.97	15.16	191,393	+0.09(+0.58%)
May 14, 2019	15.03	15.14	14.96	15.07	548,273	+0.12(+0.78%)
May 13, 2019	14.99	15.11	14.81	14.95	423,102	-0.43(-2.78%)
May 10, 2019	15.37	15.55	15.17	15.38	207,957	-0.06(-0.38%)
May 09, 2019	15.35	15.52	15.11	15.44	272,846	-0.11(-0.69%)
May 08, 2019	15.74	15.84	15.51	15.55	286,280	-0.26(-1.66%)
May 07, 2019	15.71	15.96	15.68	15.81	396,838	-0.07(-0.43%)
May 06, 2019	15.55	15.90	15.53	15.88	452,088	-0.10(-0.61%)
May 03, 2019	15.52	16.03	15.44	15.97	329,257	+0.60(+3.92%)
May 02, 2019	15.63	15.64	15.27	15.37	346,047	-0.27(-1.74%)

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.