Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	21.42	21.42	21.31	21.31	551	-0.25(-1.16%)
Jan 30, 2020	21.47	21.56	21.47	21.56	1,377	-0.01(-0.04%)
Jan 29, 2020	21.57	21.57	21.57	21.57	2	+0.06(+0.27%)
Jan 28, 2020	21.51	21.51	21.51	21.51	62	+0.07(+0.33%)
Jan 27, 2020	21.61	21.61	21.35	21.44	5,442	-0.17(-0.78%)
Jan 24, 2020	21.79	21.79	21.60	21.61	5,516	-0.18(-0.85%)
Jan 23, 2020	21.79	21.79	21.79	21.79	6	-0.01(-0.05%)
Jan 22, 2020	21.86	21.86	21.80	21.80	129	+0.04(+0.20%)
Jan 21, 2020	21.95	21.95	21.75	21.76	23,398	-0.01(-0.04%)
Jan 17, 2020	21.71	21.77	21.71	21.77	3,199	+0.12(+0.55%)
Jan 16, 2020	21.61	21.65	21.61	21.65	882	+0.13(+0.62%)
Jan 15, 2020	21.52	21.52	21.52	21.52	131	-0.01(-0.04%)
Jan 14, 2020	21.52	21.52	21.52	21.52	11	+0.02(+0.11%)
Jan 13, 2020	21.50	21.50	21.50	21.50	86	+0.12(+0.56%)
Jan 10, 2020	21.38	21.38	21.38	21.38	110	-0.05(-0.22%)
Jan 09, 2020	21.43	21.43	21.43	21.43	0	+0.08(+0.40%)
Jan 08, 2020	21.34	21.34	21.34	21.34	93	+0.12(+0.59%)
Jan 07, 2020	21.22	21.22	21.22	21.22	172	-0.01(-0.06%)
Jan 06, 2020	21.23	21.23	21.23	21.23	269	-0.00(-0.02%)
Jan 03, 2020	21.27	21.27	21.23	21.23	110	-0.07(-0.33%)
Jan 02, 2020	21.30	21.30	21.30	21.30	148	+0.20(+0.94%)
Dec 31, 2019	21.10	21.10	21.10	21.10	110	-0.01(-0.07%)
Dec 30, 2019	21.12	21.12	21.12	21.12	1,790	-0.12(-0.59%)
Dec 27, 2019	21.24	21.24	21.24	21.24	110	+0.06(+0.29%)
Dec 26, 2019	21.18	21.18	21.18	21.18	13	+0.10(+0.50%)
Dec 24, 2019	21.08	21.08	21.08	21.08	110	-0.01(-0.07%)
Dec 23, 2019	21.10	21.10	21.09	21.09	1,692	-0.06(-0.29%)
Dec 20, 2019	20.96	21.15	20.96	21.15	110	+0.15(+0.70%)
Dec 19, 2019	21.00	21.00	21.00	21.00	4	+0.06(+0.28%)
Dec 18, 2019	20.95	20.95	20.95	20.95	3	+0.01(+0.03%)
Dec 17, 2019	20.94	20.94	20.94	20.94	2	+0.03(+0.14%)
Dec 16, 2019	20.91	20.91	20.91	20.91	6	+0.10(+0.47%)
Dec 13, 2019	20.81	20.81	20.81	20.81	110	+0.02(+0.08%)
Dec 12, 2019	20.80	20.80	20.80	20.80	0	+0.22(+1.08%)
Dec 11, 2019	20.57	20.57	20.57	20.57	0	+0.07(+0.34%)
Dec 10, 2019	20.50	20.50	20.50	20.50	11	-0.05(-0.22%)
Dec 09, 2019	20.59	20.64	20.55	20.55	3,219	-0.01(-0.07%)
Dec 06, 2019	20.56	20.56	20.56	20.56	110	+0.18(+0.90%)
Dec 05, 2019	20.38	20.38	20.38	20.38	15	-0.01(-0.03%)
Dec 04, 2019	20.39	20.39	20.39	20.39	78	+0.14(+0.68%)
Dec 03, 2019	20.18	20.25	20.18	20.25	3,467	-0.14(-0.69%)
Dec 02, 2019	20.39	20.39	20.39	20.39	36	-0.18(-0.86%)
Nov 29, 2019	20.57	20.57	20.57	20.57	110	-0.03(-0.13%)
Nov 27, 2019	20.60	20.60	20.59	20.59	220	+0.01(+0.06%)
Nov 26, 2019	20.58	20.58	20.58	20.58	3	+0.11(+0.53%)
Nov 25, 2019	20.47	20.47	20.47	20.47	263	+0.14(+0.68%)
Nov 22, 2019	20.34	20.34	20.34	20.34	0	+0.05(+0.25%)
Nov 21, 2019	20.29	20.29	20.29	20.29	18	-0.04(-0.19%)
Nov 20, 2019	20.40	20.40	20.32	20.32	2,780	-0.09(-0.42%)
Nov 19, 2019	20.43	20.43	20.41	20.41	511	+0.01(+0.04%)
Nov 18, 2019	20.40	20.40	20.31	20.40	1,705	+0.01(+0.05%)
Nov 15, 2019	20.42	20.42	20.39	20.39	1,103	+0.11(+0.55%)
Nov 14, 2019	20.30	20.30	20.28	20.28	2,117	-0.01(-0.05%)
Nov 13, 2019	20.25	20.33	20.25	20.29	1,370	+0.00(+0.02%)
Nov 12, 2019	20.28	20.28	20.28	20.28	1	+0.02(+0.09%)
Nov 11, 2019	20.29	20.29	20.26	20.26	938	-0.04(-0.18%)
Nov 08, 2019	20.30	20.30	20.30	20.30	992	+0.08(+0.42%)
Nov 07, 2019	20.28	20.28	20.22	20.22	2,868	+0.05(+0.26%)
Nov 06, 2019	20.16	20.16	20.16	20.16	0	+0.04(+0.19%)
Nov 05, 2019	20.13	20.13	20.13	20.13	1	+0.00(+0.02%)
Nov 04, 2019	20.12	20.12	20.12	20.12	222	+0.17(+0.83%)
Nov 01, 2019	19.96	19.96	19.96	19.96	0	+0.15(+0.76%)
Oct 31, 2019	19.81	19.81	19.81	19.81	4	-0.11(-0.54%)
Oct 30, 2019	19.83	19.91	19.83	19.91	249	+0.06(+0.30%)
Oct 29, 2019	19.85	19.85	19.85	19.85	0	+0.01(+0.07%)
Oct 28, 2019	19.84	19.84	19.84	19.84	6	+0.16(+0.81%)
Oct 25, 2019	19.75	19.75	19.68	19.68	551	+0.08(+0.42%)
Oct 24, 2019	19.60	19.60	19.60	19.60	4	+0.03(+0.17%)
Oct 23, 2019	19.60	19.60	19.56	19.56	1,462	-0.05(-0.25%)
Oct 22, 2019	19.65	19.65	19.61	19.61	1,049	+0.04(+0.19%)
Oct 21, 2019	19.57	19.62	19.57	19.57	2,078	+0.10(+0.52%)
Oct 18, 2019	19.52	19.52	19.47	19.47	441	-0.07(-0.36%)
Oct 17, 2019	19.54	19.54	19.54	19.54	1	+0.01(+0.04%)
Oct 16, 2019	19.60	19.60	19.53	19.53	551	-0.01(-0.06%)
Oct 15, 2019	19.58	19.58	19.55	19.55	2,432	+0.21(+1.06%)
Oct 14, 2019	19.34	19.34	19.34	19.34	1	+0.01(+0.03%)
Oct 11, 2019	19.34	19.34	19.34	19.34	110	+0.22(+1.16%)
Oct 10, 2019	19.13	19.13	19.11	19.11	1,251	+0.10(+0.54%)
Oct 09, 2019	19.01	19.01	19.01	19.01	210	+0.15(+0.81%)
Oct 08, 2019	21.14	21.14	18.86	18.86	1,056	-0.37(-1.91%)
Oct 07, 2019	19.25	19.26	19.23	19.23	7,724	-0.02(-0.09%)
Oct 04, 2019	19.24	19.24	19.24	19.24	0	+0.28(+1.50%)
Oct 03, 2019	18.99	18.99	18.96	18.96	118	+0.14(+0.76%)
Oct 02, 2019	18.91	18.91	18.82	18.82	221	-0.38(-1.97%)
Oct 01, 2019	19.26	19.26	19.20	19.20	9,388	-0.24(-1.23%)
Sep 30, 2019	19.43	19.43	19.43	19.43	29	+0.08(+0.42%)
Sep 27, 2019	19.35	19.35	19.35	19.35	110	-0.11(-0.58%)
Sep 26, 2019	19.47	19.47	19.47	19.47	9	-0.02(-0.11%)
Sep 25, 2019	19.43	19.49	19.43	19.49	282	+0.12(+0.60%)
Sep 24, 2019	19.37	19.37	19.37	19.37	0	-0.18(-0.92%)
Sep 23, 2019	19.55	19.55	19.55	19.55	8	-0.03(-0.17%)
Sep 20, 2019	19.59	19.59	19.59	19.59	110	-0.07(-0.34%)
Sep 19, 2019	19.65	19.65	19.65	19.65	0	+0.02(+0.11%)
Sep 18, 2019	19.63	19.63	19.63	19.63	55	-0.01(-0.04%)
Sep 17, 2019	19.64	19.64	19.64	19.64	25	+0.03(+0.17%)
Sep 16, 2019	19.60	19.60	19.60	19.60	16	-0.09(-0.44%)
Sep 13, 2019	19.69	19.69	19.69	19.69	0	-0.02(-0.10%)
Sep 12, 2019	19.71	19.71	19.71	19.71	188	+0.11(+0.58%)
Sep 11, 2019	19.57	19.60	19.57	19.60	111	+0.17(+0.85%)
Sep 10, 2019	19.43	19.43	19.43	19.43	78	+0.01(+0.06%)
Sep 09, 2019	19.42	19.42	19.42	19.42	43	-0.04(-0.20%)
Sep 06, 2019	19.50	19.50	19.46	19.46	110	+0.07(+0.37%)
Sep 05, 2019	19.39	19.39	19.39	19.39	2	+0.28(+1.45%)
Sep 04, 2019	19.11	19.11	19.11	19.11	0	+0.15(+0.79%)
Sep 03, 2019	18.87	18.96	18.87	18.96	1,660	-0.11(-0.58%)
Aug 30, 2019	19.07	19.07	19.07	19.07	0	+0.04(+0.22%)
Aug 29, 2019	19.03	19.03	19.03	19.03	1	+0.22(+1.15%)
Aug 28, 2019	18.82	18.82	18.82	18.82	0	+0.10(+0.55%)
Aug 27, 2019	18.71	18.71	18.71	18.71	8	-0.01(-0.05%)
Aug 26, 2019	18.72	18.72	18.72	18.72	116	+0.23(+1.26%)
Aug 23, 2019	18.85	18.85	18.49	18.49	110	-0.58(-3.04%)
Aug 22, 2019	19.11	19.11	19.07	19.07	466	+0.02(+0.12%)
Aug 21, 2019	19.05	19.05	19.05	19.05	15	+0.11(+0.60%)
Aug 20, 2019	18.94	18.94	18.93	18.93	443	-0.12(-0.61%)
Aug 19, 2019	19.05	19.05	19.05	19.05	60	+0.25(+1.31%)
Aug 16, 2019	18.80	18.80	18.80	18.80	0	+0.26(+1.39%)
Aug 15, 2019	18.54	18.54	18.54	18.54	0	-0.01(-0.04%)
Aug 14, 2019	18.70	18.75	18.55	18.55	466	-0.50(-2.65%)
Aug 13, 2019	19.01	19.06	19.00	19.06	9,991	+0.01(+0.08%)
Aug 12, 2019		19.04	19.04	19.04	15	+0.00(+0.00%)
Aug 09, 2019	19.04	19.04	19.04	19.04	110	-0.10(-0.50%)
Aug 08, 2019	19.14	19.14	19.14	19.14	1	+0.32(+1.71%)
Aug 07, 2019	18.74	18.82	18.73	18.82	232	+0.02(+0.09%)
Aug 06, 2019	18.81	18.82	18.80	18.80	230	+0.19(+1.01%)
Aug 05, 2019	18.61	18.61	18.61	18.61	85	-0.55(-2.89%)
Aug 02, 2019	19.17	19.17	19.17	19.17	110	-0.16(-0.82%)
Aug 01, 2019	19.32	19.32	19.32	19.32	7	-0.19(-0.99%)
Jul 31, 2019	19.80	19.80	19.52	19.52	297	-0.25(-1.25%)
Jul 30, 2019	19.84	19.84	19.76	19.76	347	-0.09(-0.48%)
Jul 29, 2019	19.86	19.86	19.86	19.86	237	-0.01(-0.04%)
Jul 26, 2019	19.87	19.87	19.87	19.87	110	+0.17(+0.85%)
Jul 25, 2019	19.70	19.70	19.70	19.70	48	-0.06(-0.31%)
Jul 24, 2019	19.79	19.79	19.75	19.76	1,109	+0.11(+0.57%)
Jul 23, 2019	19.69	19.69	19.65	19.65	1,080	+0.14(+0.71%)
Jul 22, 2019	19.51	19.51	19.51	19.51	11	+0.03(+0.13%)
Jul 19, 2019	19.58	19.58	19.48	19.48	664	-0.01(-0.05%)
Jul 18, 2019	19.42	19.52	19.41	19.49	1,772	+0.05(+0.26%)
Jul 17, 2019	19.53	19.53	19.44	19.44	3,214	-0.10(-0.49%)
Jul 16, 2019	19.54	19.54	19.54	19.54	14	-0.06(-0.30%)
Jul 15, 2019	19.60	19.63	19.60	19.60	966	+0.01(+0.07%)
Jul 12, 2019	19.58	19.58	19.58	19.58	110	+0.08(+0.41%)
Jul 11, 2019	19.51	19.51	19.51	19.51	47	+0.02(+0.12%)
Jul 10, 2019	19.48	19.48	19.48	19.48	11	+0.10(+0.54%)
Jul 09, 2019	19.38	19.38	19.37	19.38	882	+0.04(+0.19%)
Jul 08, 2019	19.34	19.34	19.34	19.34	13	-0.05(-0.25%)
Jul 05, 2019	19.34	19.39	19.34	19.39	664	-0.07(-0.35%)
Jul 03, 2019	19.46	19.49	19.46	19.46	2,767	+0.15(+0.77%)
Jul 02, 2019	19.31	19.31	19.31	19.31	772	+0.07(+0.34%)
Jul 01, 2019	19.42	19.42	19.24	19.24	228	+0.17(+0.88%)
Jun 28, 2019	19.07	19.07	19.07	19.07	110	+0.09(+0.49%)
Jun 27, 2019	19.02	19.02	18.94	18.98	4,532	+0.09(+0.50%)
Jun 26, 2019	18.92	18.92	18.89	18.89	557	-0.02(-0.11%)
Jun 25, 2019	18.91	18.91	18.91	18.91	1	-0.22(-1.14%)
Jun 24, 2019	19.18	19.18	19.13	19.13	267	-0.02(-0.12%)
Jun 21, 2019	19.21	19.21	19.15	19.15	2,221	-0.05(-0.26%)
Jun 20, 2019	19.20	19.20	19.20	19.20	4	+0.19(+1.00%)
Jun 19, 2019	19.01	19.01	19.01	19.01	6	+0.10(+0.53%)
Jun 18, 2019	18.96	18.96	18.91	18.91	679	+0.19(+0.99%)
Jun 17, 2019	18.75	18.75	18.72	18.72	116	-0.03(-0.18%)
Jun 14, 2019	18.73	18.76	18.73	18.76	111	+0.02(+0.13%)
Jun 13, 2019	18.73	18.73	18.73	18.73	9	+0.03(+0.16%)
Jun 12, 2019	18.70	18.70	18.70	18.70	11	-0.03(-0.14%)
Jun 11, 2019	18.73	18.73	18.73	18.73	24	+0.01(+0.07%)
Jun 10, 2019	18.72	18.72	18.72	18.72	1	+0.09(+0.50%)
Jun 07, 2019	18.62	18.62	18.62	18.62	111	+0.19(+1.01%)
Jun 06, 2019	18.35	18.44	18.35	18.44	138	+0.13(+0.72%)
Jun 05, 2019	18.30	18.30	18.30	18.30	66	+0.17(+0.91%)
Jun 04, 2019	18.14	18.14	18.14	18.14	98	+0.32(+1.79%)
Jun 03, 2019	17.82	17.82	17.82	17.82	27	-0.09(-0.49%)
May 31, 2019	17.91	17.91	17.91	17.91	111	-0.25(-1.37%)
May 30, 2019	18.16	18.16	18.16	18.16	5	+0.04(+0.22%)
May 29, 2019	18.11	18.11	18.11	18.11	113	-0.32(-1.76%)
May 28, 2019	18.44	18.44	18.44	18.44	112	+0.02(+0.10%)
May 24, 2019	18.42	18.42	18.42	18.42	111	-0.21(-1.15%)
May 23, 2019		18.63	18.63	18.63	26	+0.00(+0.00%)
May 22, 2019	18.63	18.63	18.63	18.63	1	-0.01(-0.04%)
May 21, 2019	18.64	18.64	18.64	18.64	4	+0.11(+0.59%)
May 20, 2019	18.58	18.58	18.53	18.53	123	-0.14(-0.76%)
May 17, 2019	18.68	18.71	18.67	18.67	555	-0.10(-0.52%)
May 16, 2019	18.81	18.84	18.75	18.77	2,778	+0.25(+1.37%)
May 15, 2019	18.52	18.52	18.52	18.52	3	+0.13(+0.73%)
May 14, 2019	18.39	18.39	18.39	18.39	0	+0.12(+0.66%)
May 13, 2019	18.26	18.26	18.26	18.26	17	-0.41(-2.22%)
May 10, 2019	18.68	18.68	18.68	18.68	111	+0.05(+0.24%)
May 09, 2019	18.63	18.63	18.63	18.63	8	-0.09(-0.47%)
May 08, 2019	18.72	18.72	18.72	18.72	1	-0.03(-0.13%)
May 07, 2019	18.89	18.89	18.68	18.75	6,794	-0.33(-1.71%)
May 06, 2019	19.07	19.07	18.91	19.07	277	-0.06(-0.33%)
May 03, 2019	19.08	19.14	19.08	19.14	999	+0.21(+1.09%)
May 02, 2019	18.93	18.93	18.93	18.93	34	-0.10(-0.51%)
May 01, 2019	19.14	19.14	19.03	19.03	1,667	-0.17(-0.88%)
Apr 30, 2019	19.20	19.20	19.20	19.20	6	+0.02(+0.09%)
Apr 29, 2019	19.18	19.18	19.18	19.18	22	+0.05(+0.27%)
Apr 26, 2019	19.13	19.13	19.13	19.13	0	+0.02(+0.12%)
Apr 25, 2019	19.03	19.14	19.03	19.10	1,975	-0.02(-0.10%)
Apr 24, 2019	19.13	19.13	19.12	19.12	111	-0.03(-0.16%)
Apr 23, 2019	19.15	19.15	19.15	19.15	5	+0.12(+0.62%)
Apr 22, 2019	19.03	19.03	19.03	19.03	12	+0.02(+0.10%)
Apr 18, 2019	18.98	19.02	18.92	19.02	3,554	+0.02(+0.10%)
Apr 17, 2019	19.00	19.00	19.00	19.00	1	+0.03(+0.15%)
Apr 16, 2019	18.97	18.97	18.97	18.97	0	+0.05(+0.28%)
Apr 15, 2019	18.91	18.91	18.91	18.91	5	+0.01(+0.07%)
Apr 12, 2019	18.90	18.90	18.90	18.90	111	+0.12(+0.65%)
Apr 11, 2019	18.78	18.78	18.78	18.78	1	+0.06(+0.30%)
Apr 10, 2019	18.76	18.77	18.73	18.73	1,731	+0.05(+0.25%)
Apr 09, 2019	18.68	18.68	18.68	18.68	52	-0.11(-0.57%)
Apr 08, 2019	18.79	18.79	18.79	18.79	3	+0.01(+0.06%)
Apr 05, 2019	18.77	18.77	18.77	18.77	0	+0.05(+0.27%)
Apr 04, 2019	18.72	18.72	18.72	18.72	0	+0.07(+0.37%)
Apr 03, 2019	18.65	18.65	18.65	18.65	133	+0.05(+0.26%)
Apr 02, 2019	18.61	18.61	18.61	18.61	28	+0.01(+0.08%)
Apr 01, 2019	18.59	18.59	18.59	18.59	176	+0.23(+1.23%)
Mar 29, 2019	18.36	18.36	18.36	18.36	111	+0.11(+0.62%)
Mar 28, 2019	18.25	18.25	18.25	18.25	0	+0.07(+0.40%)
Mar 27, 2019	18.32	18.32	18.18	18.18	114	-0.18(-0.96%)
Mar 26, 2019	18.35	18.35	18.35	18.35	52	+0.14(+0.76%)
Mar 25, 2019	18.21	18.21	18.21	18.21	104	-0.10(-0.56%)
Mar 22, 2019	18.32	18.32	18.32	18.32	111	-0.33(-1.77%)
Mar 21, 2019	18.65	18.65	18.65	18.65	26	+0.16(+0.86%)
Mar 20, 2019	18.49	18.49	18.49	18.49	141	-0.02(-0.11%)
Mar 19, 2019	18.58	18.58	18.49	18.51	246	+0.01(+0.04%)
Mar 18, 2019	18.50	18.50	18.50	18.50	42	+0.09(+0.47%)
Mar 15, 2019	18.42	18.42	18.42	18.42	111	+0.07(+0.38%)
Mar 14, 2019	18.35	18.35	18.35	18.35	331	-0.00(-0.01%)
Mar 13, 2019	18.35	18.35	18.35	18.35	7	+0.13(+0.73%)
Mar 12, 2019	18.21	18.21	18.21	18.21	18	+0.06(+0.35%)
Mar 11, 2019	18.09	18.15	18.09	18.15	2,934	+0.27(+1.49%)
Mar 08, 2019	17.83	17.88	17.83	17.88	334	-0.03(-0.18%)
Mar 07, 2019	17.92	17.92	17.92	17.92	333	-0.17(-0.93%)
Mar 06, 2019	18.21	18.21	18.08	18.08	239	-0.08(-0.42%)
Mar 05, 2019	18.16	18.16	18.16	18.16	79	+0.02(+0.10%)
Mar 04, 2019	18.31	18.31	18.14	18.14	55,963	-0.11(-0.63%)
Mar 01, 2019	18.30	18.30	18.16	18.25	3,121	+0.14(+0.80%)
Feb 28, 2019	18.17	18.17	18.11	18.11	295	-0.03(-0.15%)
Feb 27, 2019	18.25	18.25	18.12	18.14	635	-0.00(-0.01%)
Feb 26, 2019	18.14	18.14	18.14	18.14	6	+0.02(+0.10%)
Feb 25, 2019	18.12	18.12	18.12	18.12	13	+0.03(+0.15%)
Feb 22, 2019	18.09	18.09	18.09	18.09	111	+0.16(+0.88%)
Feb 21, 2019	17.90	17.93	17.90	17.93	298	-0.04(-0.20%)
Feb 20, 2019	17.97	17.97	17.97	17.97	1	+0.02(+0.12%)
Feb 19, 2019	19.71	19.71	17.89	17.95	928	+0.02(+0.13%)
Feb 15, 2019	17.93	17.93	17.93	17.93	111	+0.21(+1.19%)
Feb 14, 2019	17.72	17.72	17.72	17.72	0	-0.06(-0.34%)
Feb 13, 2019	17.78	17.80	17.77	17.77	2,341	+0.05(+0.28%)
Feb 12, 2019	17.73	17.73	17.73	17.73	0	+0.25(+1.43%)
Feb 11, 2019	17.48	17.48	17.48	17.48	0	+0.04(+0.22%)
Feb 08, 2019	17.32	17.44	17.32	17.44	2,898	+0.09(+0.50%)
Feb 07, 2019	17.26	17.35	17.26	17.35	2,787	-0.21(-1.18%)
Feb 06, 2019	17.55	17.56	17.54	17.56	1,560	-0.04(-0.21%)
Feb 05, 2019	17.55	17.60	17.55	17.60	278	+0.08(+0.48%)
Feb 04, 2019	17.41	17.51	17.41	17.51	206	+0.12(+0.68%)

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.