Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	16.25	16.25	16.25	16.25	302	-0.31(-1.87%)
Aug 28, 2020		16.56	16.56	16.56	2,562	+0.00(+0.00%)
Aug 27, 2020	16.88	16.88	16.56	16.56	1,612	-0.49(-2.87%)
Aug 26, 2020	16.98	17.05	16.98	17.05	1,017	+0.30(+1.79%)
Aug 25, 2020	16.64	16.75	16.64	16.75	1,737	-0.58(-3.35%)
Aug 24, 2020	17.33	17.33	17.33	17.33	100	+0.83(+5.01%)
Aug 21, 2020	16.50	16.50	16.50	16.50	500	-0.09(-0.53%)
Aug 20, 2020	16.59	16.59	16.59	16.59	983	-1.01(-5.74%)
Aug 19, 2020	17.10	17.70	17.10	17.60	2,430	+0.40(+2.31%)
Aug 18, 2020	17.20	17.20	17.20	17.20	30,605	+0.25(+1.49%)
Aug 17, 2020	17.15	17.15	16.95	16.95	875	+0.00(+0.00%)
Aug 14, 2020	16.95	16.95	16.95	16.95	100	+0.18(+1.06%)
Aug 13, 2020	17.37	17.37	16.77	16.77	722	-0.78(-4.43%)
Aug 12, 2020	17.55	17.55	17.55	17.55	190	+1.14(+6.95%)
Aug 11, 2020		16.41	16.41	16.41	72	+0.00(+0.00%)
Aug 10, 2020	16.66	16.72	16.41	16.41	11,900	+0.19(+1.19%)
Aug 07, 2020	16.22	16.22	16.22	16.22	4,600	-0.28(-1.72%)
Aug 05, 2020		16.50	16.50	16.50	0	+0.03(+0.18%)
Aug 04, 2020	16.65	16.65	16.47	16.47	400	-0.22(-1.34%)
Aug 03, 2020	16.69	16.69	16.69	16.69	546	-0.03(-0.16%)
Jul 31, 2020	17.40	17.40	16.72	16.72	700	-0.73(-4.18%)
Jul 30, 2020	16.96	17.45	16.96	17.45	5,622	-0.64(-3.54%)
Jul 29, 2020	18.09	18.09	18.09	18.09	151	+0.29(+1.62%)
Jul 28, 2020	17.80	17.80	17.80	17.80	247	-0.45(-2.47%)
Jul 27, 2020	18.19	18.33	18.19	18.25	1,893	+0.25(+1.39%)
Jul 24, 2020	18.00	18.00	18.00	18.00	3,800	+0.72(+4.17%)
Jul 23, 2020	17.28	17.28	17.28	17.28	252	+0.13(+0.76%)
Jul 22, 2020	17.79	17.79	17.15	17.15	1,817	-1.00(-5.51%)
Jul 21, 2020	17.29	18.15	17.29	18.15	743	-0.21(-1.14%)
Jul 20, 2020	17.30	18.36	17.26	18.36	1,952	+1.01(+5.82%)
Jul 17, 2020		17.35	17.35	17.35	215	+0.00(+0.00%)
Jul 16, 2020	18.37	18.37	17.35	17.35	4,182	-0.28(-1.60%)
Jul 15, 2020	17.55	17.63	17.55	17.63	2,264	+0.01(+0.07%)
Jul 14, 2020	17.62	17.62	17.62	17.62	2,351	-0.49(-2.73%)
Jul 13, 2020	17.68	18.11	17.68	18.11	12,108	+0.04(+0.19%)
Jul 10, 2020	17.31	18.08	17.31	18.08	1,500	+0.82(+4.75%)
Jul 09, 2020	17.41	17.84	17.26	17.26	2,064	-0.84(-4.64%)
Jul 08, 2020		18.10	18.10	18.10	3	+0.00(+0.00%)
Jul 07, 2020	18.40	18.40	18.10	18.10	759	-0.48(-2.58%)
Jul 06, 2020	18.95	19.08	18.55	18.58	1,198	-0.17(-0.91%)
Jul 02, 2020	19.08	19.08	18.75	18.75	3,700	+0.25(+1.35%)
Jul 01, 2020	18.50	18.50	18.50	18.50	187	-1.03(-5.27%)
Jun 30, 2020	19.53	19.53	19.53	19.53	223	+1.10(+5.97%)
Jun 29, 2020		18.43	18.43	18.43	10	+0.00(+0.00%)
Jun 26, 2020	18.45	18.45	18.43	18.43	1,000	-0.07(-0.38%)
Jun 25, 2020	18.50	18.50	18.50	18.50	317	-1.46(-7.31%)
Jun 24, 2020		19.96	19.96	19.96	75	+0.00(+0.00%)
Jun 23, 2020	19.96	19.96	19.96	19.96	186	+0.66(+3.42%)
Jun 22, 2020	19.62	19.81	19.30	19.30	8,707	-0.38(-1.93%)
Jun 19, 2020	19.81	19.81	18.65	19.68	900	+0.16(+0.82%)
Jun 18, 2020	18.40	19.52	18.40	19.52	208	-0.10(-0.51%)
Jun 17, 2020	19.29	19.62	19.29	19.62	1,217	-0.42(-2.10%)
Jun 16, 2020	20.15	20.15	20.04	20.04	533	+2.04(+11.33%)
Jun 15, 2020		18.00	18.00	18.00	90	+0.00(+0.00%)
Jun 12, 2020	19.28	19.32	18.00	18.00	1,800	-0.45(-2.44%)
Jun 11, 2020	19.40	19.40	18.45	18.45	2,172	-1.23(-6.25%)
Jun 10, 2020	19.30	19.68	19.30	19.68	731	+0.48(+2.49%)
Jun 09, 2020	19.40	19.40	19.20	19.20	9,563	+0.05(+0.27%)
Jun 08, 2020	19.09	19.15	19.09	19.15	1,993	+0.44(+2.35%)
Jun 05, 2020	19.95	20.95	18.71	18.71	6,100	-0.15(-0.80%)
Jun 04, 2020	18.86	18.86	18.86	18.86	100	-0.04(-0.21%)
Jun 03, 2020	18.90	18.90	18.90	18.90	675	+0.57(+3.11%)
Jun 02, 2020		18.33	18.33	18.33	239	+0.00(+0.00%)
Jun 01, 2020	18.73	18.73	18.33	18.33	72,189	+0.58(+3.27%)
May 29, 2020	17.70	17.75	17.70	17.75	900	-1.00(-5.33%)
May 28, 2020	18.49	18.83	18.23	18.75	6,461	+0.35(+1.90%)
May 27, 2020	18.50	18.63	18.40	18.40	2,713	-0.10(-0.54%)
May 26, 2020	18.98	18.98	18.50	18.50	1,338	-0.04(-0.23%)
May 22, 2020	18.54	18.54	18.54	18.54	27,500	-0.02(-0.11%)
May 21, 2020	18.56	18.56	18.56	18.56	152	-0.54(-2.81%)
May 20, 2020	19.10	19.10	19.10	19.10	530	+0.07(+0.38%)
May 19, 2020	19.35	19.35	19.03	19.03	1,092	-0.82(-4.14%)
May 18, 2020	19.83	19.85	19.83	19.85	383	+0.51(+2.61%)
May 14, 2020		19.34	19.34	19.34	0	+0.04(+0.18%)
May 13, 2020	19.62	20.00	18.95	19.31	1,834	-0.65(-3.26%)
May 12, 2020	20.42	20.42	19.96	19.96	250	+0.43(+2.20%)
May 11, 2020	19.53	19.53	19.53	19.53	277	-1.36(-6.51%)
May 08, 2020	20.87	20.89	20.66	20.89	3,700	+1.23(+6.26%)
May 07, 2020		19.66	19.66	19.66	912	+0.00(+0.00%)
May 06, 2020	19.71	19.71	19.66	19.66	7,910	-0.55(-2.72%)
May 05, 2020	20.21	20.21	20.21	20.21	1,119	-1.05(-4.93%)
May 01, 2020		21.26	21.26	21.26	0	+0.00(+0.00%)
Apr 30, 2020		21.26	21.26	21.26	30	+0.00(+0.00%)
Apr 29, 2020	21.43	21.43	21.26	21.26	815	+2.41(+12.77%)
Apr 24, 2020		18.85	18.85	18.85	0	+0.22(+1.17%)
Apr 23, 2020	18.62	18.63	18.62	18.63	674	-0.58(-3.01%)
Apr 22, 2020	19.21	19.21	19.21	19.21	698	+0.75(+4.06%)
Apr 21, 2020	19.19	19.19	18.41	18.46	1,687	-1.13(-5.78%)
Apr 20, 2020	19.59	19.59	19.59	19.59	821	-0.43(-2.17%)
Apr 17, 2020		19.45	19.45	20.03	13,913	+0.58(+2.96%)
Apr 16, 2020	19.30	19.45	19.30	19.45	506	-0.56(-2.79%)
Apr 15, 2020	20.14	20.14	19.96	20.01	19,256	-0.13(-0.65%)
Apr 14, 2020	20.14	20.14	20.14	20.14	1,071	-1.57(-7.23%)
Apr 13, 2020	21.71	21.71	21.71	21.71	1,147	+1.31(+6.43%)
Apr 09, 2020	21.15	21.15	20.40	20.40	3,000	+0.42(+2.09%)
Apr 08, 2020	18.98	19.98	18.93	19.98	902	+1.16(+6.16%)
Apr 07, 2020	19.14	19.14	18.82	18.82	3,713	-0.58(-2.99%)
Apr 06, 2020	18.86	19.40	18.73	19.40	1,170	+0.32(+1.67%)
Apr 03, 2020	19.08	19.08	19.08	19.08	1,700	-0.22(-1.13%)
Apr 02, 2020	19.98	19.98	18.79	19.30	959	+0.20(+1.07%)
Apr 01, 2020	19.10	19.10	19.10	19.10	3,686	+3.09(+19.28%)
Mar 31, 2020		16.01	16.01	16.01	2,315	+0.00(+0.00%)
Mar 30, 2020	15.95	16.91	15.95	16.01	1,041	-0.47(-2.82%)
Mar 27, 2020	16.54	16.54	16.48	16.48	3,400	+0.60(+3.75%)
Mar 26, 2020	14.80	16.31	14.80	15.88	5,634	+0.28(+1.79%)
Mar 25, 2020	15.50	15.70	15.50	15.60	5,880	-0.15(-0.96%)
Mar 24, 2020	14.94	15.75	14.94	15.75	1,333	+0.75(+5.01%)
Mar 23, 2020	15.74	15.74	14.68	15.00	41,181	-0.25(-1.64%)
Mar 20, 2020	15.08	15.90	14.75	15.25	2,200	-0.15(-1.01%)
Mar 19, 2020		15.00	15.00	15.40	2,900	+0.40(+2.70%)
Mar 18, 2020	14.88	15.90	14.88	15.00	9,509	+0.27(+1.83%)
Mar 17, 2020	16.49	16.49	14.73	14.73	507,124	-0.82(-5.27%)
Mar 16, 2020	15.55	15.55	15.55	15.55	181	-0.76(-4.68%)
Mar 13, 2020	18.22	18.24	16.07	16.31	2,700	-0.17(-1.01%)
Mar 12, 2020	16.67	16.70	16.45	16.48	4,708	-1.50(-8.34%)
Mar 11, 2020	19.15	19.15	17.98	17.98	1,072	-1.34(-6.95%)
Mar 10, 2020	19.54	19.54	19.32	19.32	996	-0.57(-2.85%)
Mar 09, 2020	19.89	19.89	19.89	19.89	680	-1.42(-6.66%)
Mar 06, 2020		21.31	21.31	21.31	54	+0.00(+0.00%)
Mar 05, 2020	20.90	21.44	20.90	21.31	734	+0.10(+0.45%)
Mar 04, 2020	20.81	21.21	20.81	21.21	32,266	+1.14(+5.70%)
Mar 02, 2020		20.07	20.07	20.07	0	+0.20(+1.03%)
Feb 28, 2020	20.37	20.37	19.87	19.87	800	-1.39(-6.56%)
Feb 27, 2020	21.51	21.51	21.17	21.26	1,737	-0.73(-3.30%)
Feb 26, 2020	21.99	21.99	21.99	21.99	826	+0.26(+1.18%)
Feb 24, 2020		21.73	21.73	21.73	0	-1.44(-6.21%)
Feb 21, 2020	22.51	23.17	22.44	23.17	17,800	+0.66(+2.93%)
Feb 20, 2020	22.51	22.56	22.14	22.51	6,995	-1.24(-5.22%)
Feb 19, 2020	23.75	23.75	23.75	23.75	300	+0.05(+0.21%)
Feb 18, 2020	23.85	23.91	23.68	23.70	5,307	-0.10(-0.42%)
Feb 13, 2020		23.80	23.80	23.80	0	-0.12(-0.50%)
Feb 12, 2020	23.92	23.92	23.92	23.92	311	+0.12(+0.50%)
Feb 11, 2020	24.31	24.31	23.80	23.80	3,101	+0.39(+1.67%)
Feb 10, 2020	23.41	23.41	23.41	23.41	965	+0.26(+1.12%)
Feb 07, 2020	23.37	23.37	23.15	23.15	2,300	-0.35(-1.49%)
Feb 06, 2020	24.27	24.31	23.50	23.50	12,128	-0.44(-1.84%)
Feb 05, 2020	24.00	24.00	23.94	23.94	1,097	-1.96(-7.57%)
Feb 04, 2020	25.70	25.90	25.69	25.90	1,126	+0.20(+0.78%)
Feb 03, 2020	25.70	25.70	25.70	25.70	1,324	-0.19(-0.75%)
Jan 31, 2020	25.89	25.89	25.89	25.89	200	+0.98(+3.95%)
Jan 28, 2020		24.91	24.91	24.91	0	-0.69(-2.70%)
Jan 27, 2020	25.43	25.60	24.74	25.60	1,301	-0.28(-1.08%)
Jan 24, 2020		25.88	25.88	25.88	73	+0.00(+0.00%)
Jan 23, 2020	25.00	25.88	25.00	25.88	1,730	+0.46(+1.81%)
Jan 22, 2020	26.00	26.00	25.42	25.42	1,310	-0.78(-2.98%)
Jan 21, 2020	25.67	26.20	25.67	26.20	853	+0.15(+0.58%)
Jan 17, 2020		26.05	26.05	26.05	120	+0.00(+0.00%)
Jan 16, 2020	26.05	26.05	26.05	26.05	555	-0.35(-1.33%)
Jan 15, 2020	25.91	26.40	25.91	26.40	2,058	+0.40(+1.54%)
Jan 14, 2020	25.46	26.04	25.46	26.00	602	+0.74(+2.93%)
Jan 13, 2020	25.68	25.68	25.26	25.26	18,437	-0.39(-1.52%)
Jan 10, 2020	25.12	25.95	25.12	25.65	5,400	+0.05(+0.20%)
Jan 09, 2020		25.60	25.60	25.60	1	+0.00(+0.00%)
Jan 08, 2020	25.43	25.60	25.43	25.60	1,478	+0.24(+0.95%)
Jan 07, 2020	25.18	25.36	25.18	25.36	701	-0.22(-0.86%)
Jan 06, 2020	24.71	25.58	24.62	25.58	3,651	+0.88(+3.56%)
Jan 03, 2020	24.68	24.70	24.65	24.70	300	-0.41(-1.64%)
Jan 02, 2020	24.78	25.12	24.78	25.11	1,104	+0.71(+2.92%)
Dec 31, 2019	24.15	25.69	24.15	24.40	1,500	+0.45(+1.88%)
Dec 30, 2019	23.95	23.95	23.95	23.95	1,746	+0.00(+0.00%)
Dec 27, 2019	23.85	23.95	23.85	23.95	2,600	+0.35(+1.48%)
Dec 26, 2019	24.30	24.30	23.60	23.60	638	-1.50(-5.98%)
Dec 24, 2019	23.60	25.10	23.60	25.10	9,100	+1.48(+6.27%)
Dec 23, 2019	23.60	24.02	23.60	23.62	1,776	-0.40(-1.67%)
Dec 20, 2019	23.95	24.51	23.95	24.02	125,700	+0.57(+2.43%)
Dec 19, 2019	23.55	24.00	23.45	23.45	5,318	+0.07(+0.30%)
Dec 18, 2019	23.18	23.38	23.18	23.38	1,888	-0.34(-1.43%)
Dec 17, 2019	23.67	23.72	23.67	23.72	625	-0.73(-2.99%)
Dec 16, 2019	24.35	24.45	23.60	24.45	3,337	+1.98(+8.81%)
Dec 13, 2019		21.80	21.80	22.47	3,864	+0.67(+3.07%)
Dec 12, 2019	21.75	21.80	21.75	21.80	3,456	+0.05(+0.23%)
Dec 11, 2019	21.81	21.95	21.75	21.75	6,330	-0.25(-1.14%)
Dec 10, 2019	22.45	22.45	22.00	22.00	11,532	-0.84(-3.68%)
Dec 09, 2019	22.26	22.84	22.26	22.84	89,569	+0.38(+1.69%)
Dec 06, 2019	22.58	23.05	22.10	22.46	8,500	+0.60(+2.74%)
Dec 05, 2019	21.94	22.36	21.86	21.86	91,548	-0.45(-2.02%)
Dec 04, 2019	21.88	22.31	21.88	22.31	21,387	+0.56(+2.57%)
Dec 03, 2019	22.51	22.51	21.74	21.75	524	-0.95(-4.19%)
Dec 02, 2019	22.48	22.70	21.81	22.70	1,341	+0.95(+4.37%)
Nov 29, 2019	21.75	21.75	21.75	21.75	100	+0.04(+0.18%)
Nov 27, 2019	21.94	21.94	21.71	21.71	2,700	-0.16(-0.73%)
Nov 26, 2019	21.72	21.87	21.01	21.87	6,163	+0.57(+2.68%)
Nov 25, 2019	21.50	21.59	21.30	21.30	5,715	-0.64(-2.91%)
Nov 22, 2019	21.41	21.94	21.30	21.94	900	-0.06(-0.28%)
Nov 21, 2019	21.60	22.00	21.59	22.00	624	-1.27(-5.46%)
Nov 20, 2019	23.26	23.27	23.26	23.27	670	+0.62(+2.74%)
Nov 19, 2019	22.76	22.76	22.55	22.65	4,874	+0.52(+2.35%)
Nov 18, 2019	22.49	23.14	22.13	22.13	927	+0.06(+0.27%)
Nov 15, 2019	21.85	22.07	21.85	22.07	2,000	-0.20(-0.90%)
Nov 13, 2019		22.27	22.27	22.27	0	-0.46(-2.02%)
Nov 11, 2019		22.73	22.73	22.73	0	+0.35(+1.56%)
Nov 08, 2019	22.36	22.38	22.36	22.38	1,200	-0.62(-2.70%)
Nov 07, 2019	22.64	23.00	22.64	23.00	13,197	-0.55(-2.34%)
Nov 06, 2019	23.02	23.55	23.02	23.55	110,909	+1.45(+6.56%)
Nov 05, 2019	22.53	22.53	22.10	22.10	4,129	+0.14(+0.64%)
Nov 04, 2019	22.00	22.00	21.96	21.96	2,485	-0.45(-2.01%)
Nov 01, 2019	22.20	22.41	21.85	22.41	17,300	+0.85(+3.94%)
Oct 31, 2019	21.56	21.56	21.56	21.56	91,425	-0.44(-2.00%)
Oct 30, 2019	22.08	22.08	22.00	22.00	4,008	-0.19(-0.86%)
Oct 29, 2019	22.50	22.50	22.19	22.19	3,127	-0.57(-2.49%)
Oct 28, 2019	22.61	23.15	22.61	22.76	29,163	-0.44(-1.91%)
Oct 25, 2019	23.20	23.20	23.20	23.20	85,400	-0.30(-1.28%)
Oct 24, 2019		23.50	23.50	23.50	77	+0.00(+0.00%)
Oct 23, 2019	23.50	23.50	23.50	23.50	5,146	+0.00(+0.00%)
Oct 22, 2019	23.53	23.53	23.50	23.50	289	+0.30(+1.29%)
Oct 21, 2019		23.20	23.20	23.20	10	+0.00(+0.00%)
Oct 18, 2019		23.20	23.20	23.20	85	+0.00(+0.00%)
Oct 17, 2019	24.16	24.16	23.20	23.20	4,058	+0.06(+0.26%)
Oct 15, 2019		23.14	23.14	23.14	0	-0.51(-2.16%)
Oct 14, 2019	23.28	23.65	23.00	23.65	23,489	+0.55(+2.38%)
Oct 11, 2019	23.10	23.10	23.10	23.10	84,200	+0.29(+1.27%)
Oct 10, 2019	22.81	23.76	22.81	22.81	200,772	+0.11(+0.48%)
Oct 09, 2019	23.31	23.31	22.70	22.70	943	-0.34(-1.48%)
Oct 08, 2019	22.85	23.04	22.85	23.04	215,140	+0.35(+1.56%)
Oct 07, 2019	22.22	22.69	22.22	22.69	550	+0.43(+1.95%)
Oct 04, 2019		22.25	22.25	22.25	59	+0.00(+0.00%)
Oct 03, 2019	22.25	22.25	22.25	22.25	140	+0.07(+0.32%)
Oct 02, 2019	22.74	22.81	22.18	22.18	49,822	-0.60(-2.63%)
Oct 01, 2019	22.78	22.78	22.78	22.78	2,240	+0.26(+1.15%)
Sep 30, 2019	23.09	23.09	22.48	22.52	4,585	+1.17(+5.48%)
Sep 27, 2019	22.00	22.33	21.35	21.35	327,700	-1.13(-5.03%)
Sep 26, 2019	23.40	23.40	22.48	22.48	1,203	-2.57(-10.26%)
Sep 25, 2019	25.05	25.05	25.05	25.05	1,838	-0.06(-0.24%)
Sep 24, 2019	25.35	25.35	25.00	25.11	81,161	-1.61(-6.02%)
Sep 23, 2019		26.72	26.72	26.72	786	+0.00(+0.00%)
Sep 18, 2019		26.72	26.72	26.72	0	-0.53(-1.96%)
Sep 16, 2019		27.25	27.25	27.25	0	+0.00(+0.00%)
Sep 13, 2019	27.25	27.25	27.25	27.25	400	+0.39(+1.45%)
Sep 12, 2019	27.10	27.10	26.86	26.86	4,667	+0.71(+2.72%)
Sep 11, 2019		26.15	26.15	26.15	370	+0.00(+0.00%)
Sep 10, 2019	26.15	26.15	26.15	26.15	780	+0.05(+0.19%)
Sep 09, 2019		26.10	26.10	26.10	90	+0.00(+0.00%)
Sep 06, 2019	25.75	26.10	25.75	26.10	600	-0.19(-0.72%)
Sep 05, 2019		26.29	26.29	26.29	280	+0.00(+0.00%)
Sep 04, 2019		25.55	25.55	26.29	1,163	+0.74(+2.89%)

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.