Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	20.59	20.59	20.59	20.59	0	-0.23(-1.10%)
Apr 29, 2020	20.81	20.81	20.81	20.81	0	+0.14(+0.68%)
Apr 28, 2020	20.67	20.67	20.67	20.67	16	+0.03(+0.13%)
Apr 27, 2020	20.65	20.65	20.65	20.65	0	+0.36(+1.76%)
Apr 24, 2020	20.29	20.29	20.29	20.29	0	-0.01(-0.04%)
Apr 23, 2020	20.30	20.30	20.30	20.30	334	-0.00(-0.01%)
Apr 22, 2020	20.30	20.30	20.30	20.30	0	+0.48(+2.41%)
Apr 21, 2020	19.82	19.82	19.82	19.82	84	-0.49(-2.42%)
Apr 20, 2020	20.32	20.32	20.32	20.32	425	-0.45(-2.18%)
Apr 17, 2020	20.77	20.77	20.77	20.77	0	+0.61(+3.04%)
Apr 16, 2020	20.15	20.15	20.15	20.15	274	-0.02(-0.09%)
Apr 15, 2020	20.17	20.17	20.17	20.17	111	-0.63(-3.03%)
Apr 14, 2020	20.80	20.80	20.80	20.80	36	+0.48(+2.34%)
Apr 13, 2020	20.33	20.33	20.33	20.33	5	-0.46(-2.23%)
Apr 09, 2020	20.23	20.79	20.23	20.79	111	+0.81(+4.04%)
Apr 08, 2020	19.48	19.98	19.48	19.98	111	+0.72(+3.75%)
Apr 07, 2020	19.26	19.26	19.26	19.26	78	-0.05(-0.24%)
Apr 06, 2020	19.31	19.31	19.31	19.31	0	+0.96(+5.24%)
Apr 03, 2020	18.35	18.35	18.35	18.35	111	-0.31(-1.65%)
Apr 02, 2020	18.65	18.65	18.65	18.65	0	+0.55(+3.04%)
Apr 01, 2020	18.54	18.72	18.10	18.10	894	-1.11(-5.78%)
Mar 31, 2020	19.21	19.21	19.21	19.21	1	-0.10(-0.53%)
Mar 30, 2020	19.32	19.32	19.32	19.32	1	+0.54(+2.90%)
Mar 27, 2020	18.77	18.77	18.77	18.77	111	-0.64(-3.31%)
Mar 26, 2020	19.44	19.44	19.41	19.41	139	+1.38(+7.62%)
Mar 25, 2020	18.04	18.04	18.04	18.04	52	+0.63(+3.64%)
Mar 24, 2020	16.73	17.41	16.73	17.41	461	+1.50(+9.40%)
Mar 23, 2020	16.51	16.51	15.88	15.91	2,128	-0.94(-5.58%)
Mar 20, 2020	17.44	17.62	16.85	16.85	5,037	-0.66(-3.77%)
Mar 19, 2020	17.32	17.51	17.32	17.51	124	+0.11(+0.62%)
Mar 18, 2020	17.40	17.40	17.40	17.40	1	-1.27(-6.82%)
Mar 17, 2020	18.10	19.00	18.10	18.68	1,175	+0.81(+4.53%)
Mar 16, 2020	18.63	18.77	17.87	17.87	968	-2.03(-10.20%)
Mar 13, 2020	19.90	19.90	19.90	19.90	0	+0.60(+3.11%)
Mar 12, 2020	18.82	19.30	18.82	19.30	569	-1.49(-7.19%)
Mar 11, 2020	20.79	20.79	20.79	20.79	1	-0.89(-4.10%)
Mar 10, 2020	21.68	21.68	21.68	21.68	0	+0.63(+3.00%)
Mar 09, 2020	21.96	21.96	21.05	21.05	457	-2.22(-9.55%)
Mar 06, 2020	23.31	23.31	23.06	23.27	1,119	-0.44(-1.84%)
Mar 05, 2020	23.97	23.97	23.71	23.71	282	-0.52(-2.15%)
Mar 04, 2020	23.63	24.23	23.63	24.23	951	+0.90(+3.84%)
Mar 03, 2020	23.33	23.61	23.33	23.33	235	-0.05(-0.21%)
Mar 02, 2020	22.54	23.38	22.54	23.38	1,253	+0.94(+4.17%)
Feb 28, 2020	22.53	22.60	22.09	22.44	2,462	-0.66(-2.84%)
Feb 27, 2020	23.59	23.59	23.10	23.10	559	-0.89(-3.72%)
Feb 26, 2020	24.15	24.15	23.99	23.99	114	-0.15(-0.63%)
Feb 25, 2020	24.60	24.60	24.14	24.14	453	-0.46(-1.89%)
Feb 24, 2020	24.61	24.61	24.61	24.61	11	-0.55(-2.17%)
Feb 21, 2020	25.15	25.15	25.15	25.15	0	+0.08(+0.30%)
Feb 20, 2020	25.08	25.08	25.08	25.08	0	-0.06(-0.23%)
Feb 19, 2020	25.14	25.14	25.14	25.14	0	+0.01(+0.02%)
Feb 18, 2020	25.13	25.13	25.13	25.13	1	-0.02(-0.07%)
Feb 14, 2020	25.20	25.20	25.15	25.15	111	+0.09(+0.36%)
Feb 13, 2020	25.06	25.06	25.06	25.06	0	-0.06(-0.23%)
Feb 12, 2020	25.11	25.11	25.11	25.11	4	+0.16(+0.66%)
Feb 11, 2020	24.95	24.95	24.95	24.95	335	+0.41(+1.68%)
Feb 10, 2020	24.59	24.61	24.54	24.54	451	+0.06(+0.25%)
Feb 07, 2020	24.48	24.48	24.48	24.48	335	-0.04(-0.18%)
Feb 06, 2020	24.52	24.52	24.52	24.52	5	-0.01(-0.04%)
Feb 05, 2020	24.53	24.53	24.53	24.53	1	+0.11(+0.47%)
Feb 04, 2020	24.42	24.42	24.42	24.42	0	+0.15(+0.61%)
Feb 03, 2020	24.27	24.27	24.27	24.27	0	+0.12(+0.48%)
Jan 31, 2020	24.15	24.15	24.15	24.15	111	-0.23(-0.95%)
Jan 30, 2020	24.28	24.48	24.28	24.38	223	+0.06(+0.24%)
Jan 29, 2020	24.42	24.42	24.33	24.33	335	-0.06(-0.23%)
Jan 28, 2020	24.38	24.38	24.38	24.38	45	+0.21(+0.85%)
Jan 27, 2020	24.18	24.18	24.18	24.18	0	-0.28(-1.14%)
Jan 24, 2020	24.45	24.45	24.45	24.45	0	-0.07(-0.28%)
Jan 23, 2020	24.52	24.52	24.52	24.52	0	+0.17(+0.70%)
Jan 22, 2020	24.39	24.42	24.35	24.35	488	-0.04(-0.15%)
Jan 21, 2020	24.39	24.39	24.39	24.39	111	+0.01(+0.04%)
Jan 17, 2020	24.38	24.38	24.38	24.38	0	+0.12(+0.49%)
Jan 16, 2020	24.26	24.26	24.26	24.26	0	+0.10(+0.40%)
Jan 15, 2020	24.16	24.16	24.16	24.16	0	+0.17(+0.69%)
Jan 14, 2020	24.00	24.00	24.00	24.00	0	+0.02(+0.08%)
Jan 13, 2020	23.98	23.98	23.98	23.98	0	+0.24(+1.01%)
Jan 10, 2020	23.74	23.74	23.74	23.74	0	+0.10(+0.42%)
Jan 09, 2020	23.64	23.64	23.64	23.64	0	+0.06(+0.24%)
Jan 08, 2020	23.58	23.58	23.58	23.58	0	+0.09(+0.38%)
Jan 07, 2020	23.49	23.49	23.49	23.49	5	-0.18(-0.77%)
Jan 06, 2020	23.68	23.68	23.68	23.68	2	+0.04(+0.16%)
Jan 03, 2020	23.64	23.64	23.64	23.64	111	-0.09(-0.37%)
Jan 02, 2020	23.72	23.72	23.72	23.72	0	-0.05(-0.19%)
Dec 31, 2019	23.77	23.77	23.77	23.77	111	+0.12(+0.51%)
Dec 30, 2019	23.65	23.65	23.65	23.65	0	-0.11(-0.47%)
Dec 27, 2019	23.76	23.76	23.76	23.76	0	+0.07(+0.29%)
Dec 26, 2019	23.69	23.69	23.69	23.69	0	+0.11(+0.45%)
Dec 24, 2019	23.59	23.59	23.59	23.59	0	-0.03(-0.11%)
Dec 23, 2019	23.61	23.61	23.61	23.61	0	-0.04(-0.15%)
Dec 20, 2019	23.65	23.65	23.65	23.65	0	+0.17(+0.72%)
Dec 19, 2019	23.48	23.48	23.48	23.48	0	+0.08(+0.34%)
Dec 18, 2019	23.40	23.40	23.40	23.40	0	+0.20(+0.87%)
Dec 17, 2019	23.20	23.20	23.20	23.20	0	-0.02(-0.10%)
Dec 16, 2019	23.22	23.22	23.22	23.22	0	+0.26(+1.14%)
Dec 13, 2019	22.96	22.96	22.96	22.96	113	+0.14(+0.63%)
Dec 12, 2019	22.82	22.82	22.82	22.82	0	-0.05(-0.23%)
Dec 11, 2019	22.87	22.87	22.87	22.87	0	+0.18(+0.79%)
Dec 10, 2019	22.69	22.69	22.69	22.69	0	+0.01(+0.06%)
Dec 09, 2019	22.68	22.68	22.68	22.68	1	+0.01(+0.05%)
Dec 06, 2019	22.67	22.67	22.67	22.67	113	+0.05(+0.21%)
Dec 05, 2019	22.62	22.62	22.62	22.62	0	+0.03(+0.15%)
Dec 04, 2019	22.59	22.59	22.59	22.59	0	+0.15(+0.68%)
Dec 03, 2019	22.43	22.43	22.43	22.43	0	+0.03(+0.13%)
Dec 02, 2019	22.40	22.40	22.40	22.40	1	-0.20(-0.89%)
Nov 29, 2019	22.60	22.60	22.60	22.60	0	-0.10(-0.44%)
Nov 27, 2019	22.70	22.70	22.70	22.70	0	+0.00(+0.01%)
Nov 26, 2019	22.70	22.70	22.70	22.70	0	+0.08(+0.34%)
Nov 25, 2019	22.63	22.63	22.63	22.63	0	+0.06(+0.25%)
Nov 22, 2019	22.57	22.57	22.57	22.57	0	-0.10(-0.44%)
Nov 21, 2019	22.67	22.67	22.67	22.67	0	-0.05(-0.24%)
Nov 20, 2019	22.72	22.72	22.72	22.72	0	+0.00(+0.01%)
Nov 19, 2019	22.72	22.72	22.72	22.72	0	-0.07(-0.31%)
Nov 18, 2019	22.79	22.79	22.79	22.79	0	+0.03(+0.15%)
Nov 15, 2019	22.76	22.76	22.76	22.76	113	+0.17(+0.75%)
Nov 14, 2019	22.59	22.59	22.59	22.59	226	+0.01(+0.02%)
Nov 13, 2019	22.58	22.58	22.58	22.58	96	+0.09(+0.39%)
Nov 12, 2019	22.49	22.49	22.49	22.49	0	+0.00(+0.00%)
Nov 11, 2019	22.49	22.49	22.49	22.49	0	+0.01(+0.04%)
Nov 08, 2019	22.48	22.48	22.48	22.48	0	-0.01(-0.03%)
Nov 07, 2019	22.49	22.49	22.49	22.49	0	-0.19(-0.84%)
Nov 06, 2019	22.68	22.68	22.68	22.68	100	-0.02(-0.09%)
Nov 05, 2019	22.70	22.70	22.70	22.70	1	-0.20(-0.89%)
Nov 04, 2019	22.91	22.91	22.91	22.91	0	-0.13(-0.58%)
Nov 01, 2019	23.04	23.04	23.04	23.04	0	+0.22(+0.95%)
Oct 31, 2019	22.82	22.82	22.82	22.82	101	-0.01(-0.06%)
Oct 30, 2019	22.84	22.84	22.84	22.84	99	+0.03(+0.12%)
Oct 29, 2019	22.81	22.81	22.81	22.81	0	+0.06(+0.26%)
Oct 28, 2019	22.75	22.75	22.75	22.75	0	-0.15(-0.65%)
Oct 25, 2019	22.90	22.90	22.90	22.90	0	-0.14(-0.60%)
Oct 24, 2019	23.04	23.04	23.04	23.04	0	-0.01(-0.06%)
Oct 23, 2019	23.05	23.05	23.05	23.05	0	+0.04(+0.19%)
Oct 22, 2019	23.01	23.01	23.01	23.01	0	-0.02(-0.08%)
Oct 21, 2019	23.03	23.03	23.03	23.03	113	+0.06(+0.24%)
Oct 18, 2019	22.97	22.97	22.97	22.97	0	+0.12(+0.51%)
Oct 17, 2019	22.76	22.85	22.76	22.85	113	+0.16(+0.69%)
Oct 16, 2019	22.70	22.70	22.70	22.70	0	-0.03(-0.12%)
Oct 15, 2019	22.73	22.73	22.73	22.73	0	+0.01(+0.03%)
Oct 14, 2019	22.72	22.72	22.72	22.72	1	-0.13(-0.58%)
Oct 11, 2019	23.01	23.01	22.85	22.85	226	+0.13(+0.58%)
Oct 10, 2019	22.72	22.72	22.72	22.72	0	+0.07(+0.32%)
Oct 09, 2019	22.65	22.65	22.65	22.65	0	+0.14(+0.60%)
Oct 08, 2019	22.51	22.51	22.51	22.51	0	-0.20(-0.90%)
Oct 07, 2019	22.72	22.72	22.72	22.72	0	-0.08(-0.34%)
Oct 04, 2019	22.79	22.79	22.79	22.79	0	+0.24(+1.06%)
Oct 03, 2019	22.55	22.55	22.55	22.55	0	+0.13(+0.59%)
Oct 02, 2019	22.42	22.42	22.42	22.42	0	-0.31(-1.36%)
Oct 01, 2019	22.73	22.73	22.73	22.73	1	-0.10(-0.46%)
Sep 30, 2019	22.83	22.83	22.83	22.83	0	+0.04(+0.16%)
Sep 27, 2019	22.80	22.80	22.80	22.80	0	-0.12(-0.52%)
Sep 26, 2019	22.92	22.92	22.92	22.92	0	+0.10(+0.42%)
Sep 25, 2019	22.82	22.82	22.82	22.82	0	-0.10(-0.43%)
Sep 24, 2019	22.92	22.92	22.92	22.92	0	+0.03(+0.11%)
Sep 23, 2019	22.90	22.90	22.90	22.90	0	-0.02(-0.10%)
Sep 20, 2019	22.92	22.92	22.92	22.92	0	+0.05(+0.21%)
Sep 19, 2019	22.87	22.87	22.87	22.87	0	+0.06(+0.28%)
Sep 18, 2019	22.81	22.81	22.81	22.81	0	-0.00(-0.02%)
Sep 17, 2019	22.81	22.81	22.81	22.81	0	+0.21(+0.95%)
Sep 16, 2019	22.60	22.60	22.60	22.60	0	+0.02(+0.10%)
Sep 13, 2019	22.58	22.58	22.58	22.58	0	-0.08(-0.35%)
Sep 12, 2019	22.65	22.65	22.65	22.65	0	+0.12(+0.54%)
Sep 11, 2019	22.53	22.53	22.53	22.53	0	+0.05(+0.22%)
Sep 10, 2019	22.48	22.48	22.48	22.48	0	-0.17(-0.77%)
Sep 09, 2019	22.66	22.66	22.66	22.66	0	-0.15(-0.68%)
Sep 06, 2019	22.81	22.81	22.81	22.81	0	-0.06(-0.25%)
Sep 05, 2019	22.87	22.87	22.87	22.87	0	-0.07(-0.31%)
Sep 04, 2019	22.94	22.94	22.94	22.94	0	+0.22(+0.95%)
Sep 03, 2019	22.72	22.72	22.72	22.72	0	+0.13(+0.58%)
Aug 30, 2019	22.59	22.59	22.59	22.59	0	+0.02(+0.09%)
Aug 29, 2019	22.57	22.57	22.57	22.57	0	+0.17(+0.75%)
Aug 28, 2019	22.41	22.41	22.41	22.41	0	+0.06(+0.27%)
Aug 27, 2019	22.35	22.35	22.35	22.35	0	+0.03(+0.14%)
Aug 26, 2019	22.32	22.32	22.32	22.32	0	+0.23(+1.04%)
Aug 23, 2019	22.08	22.08	22.08	22.08	0	-0.39(-1.72%)
Aug 22, 2019	22.47	22.47	22.47	22.47	0	-0.09(-0.41%)
Aug 21, 2019	22.56	22.56	22.56	22.56	0	+0.15(+0.66%)
Aug 20, 2019	22.41	22.41	22.41	22.41	0	-0.09(-0.39%)
Aug 19, 2019	22.50	22.50	22.50	22.50	0	+0.19(+0.86%)
Aug 16, 2019	22.31	22.31	22.31	22.31	0	+0.20(+0.89%)
Aug 15, 2019	22.11	22.11	22.11	22.11	0	+0.18(+0.84%)
Aug 14, 2019	21.93	21.93	21.93	21.93	0	-0.50(-2.21%)
Aug 13, 2019	22.43	22.43	22.43	22.43	0	+0.14(+0.65%)
Aug 12, 2019	22.28	22.28	22.28	22.28	0	-0.14(-0.61%)
Aug 09, 2019	22.42	22.42	22.42	22.42	0	-0.03(-0.11%)
Aug 08, 2019	22.45	22.45	22.45	22.45	0	+0.26(+1.17%)
Aug 07, 2019	22.18	22.18	22.18	22.18	0	+0.13(+0.59%)
Aug 06, 2019	22.05	22.05	22.05	22.05	0	+0.21(+0.96%)
Aug 05, 2019	21.85	21.85	21.85	21.85	0	+0.00(+0.00%)
Aug 02, 2019	21.85	21.85	21.85	21.85	0	-0.45(-2.02%)
Aug 01, 2019	22.29	22.29	22.29	22.29	0	-0.00(-0.02%)
Jul 31, 2019	22.41	22.41	22.30	22.30	114	-0.04(-0.19%)
Jul 30, 2019	22.34	22.34	22.34	22.34	0	-0.08(-0.34%)
Jul 29, 2019	22.42	22.42	22.42	22.42	0	+0.05(+0.24%)
Jul 26, 2019	22.36	22.36	22.36	22.36	0	+0.01(+0.05%)
Jul 25, 2019	22.35	22.35	22.35	22.35	0	-0.20(-0.88%)
Jul 24, 2019	22.55	22.55	22.55	22.55	0	-0.03(-0.14%)
Jul 23, 2019	22.59	22.59	22.59	22.59	0	-0.22(-0.97%)
Jul 22, 2019	22.77	22.81	22.77	22.81	342	+0.21(+0.92%)
Jul 19, 2019	22.60	22.60	22.60	22.60	0	-0.13(-0.56%)
Jul 18, 2019	22.73	22.73	22.73	22.73	0	+0.01(+0.05%)
Jul 17, 2019	22.71	22.71	22.71	22.71	0	-0.09(-0.39%)
Jul 16, 2019	22.80	22.80	22.80	22.80	11	-0.10(-0.43%)
Jul 15, 2019	22.90	22.90	22.90	22.90	0	-0.03(-0.13%)
Jul 12, 2019	22.93	22.93	22.93	22.93	0	-0.03(-0.12%)
Jul 11, 2019	22.96	22.96	22.96	22.96	0	-0.04(-0.17%)
Jul 10, 2019	23.00	23.00	23.00	23.00	0	+0.09(+0.39%)
Jul 09, 2019	22.91	22.91	22.91	22.91	0	+0.08(+0.35%)
Jul 08, 2019	22.83	22.83	22.83	22.83	0	-0.04(-0.19%)
Jul 05, 2019	22.87	22.87	22.87	22.87	0	-0.14(-0.62%)
Jul 03, 2019	23.01	23.01	23.01	23.01	0	+0.25(+1.09%)
Jul 02, 2019	22.76	22.76	22.76	22.76	0	+0.16(+0.71%)
Jul 01, 2019	22.60	22.60	22.60	22.60	1	+0.03(+0.13%)
Jun 28, 2019	22.52	22.57	22.52	22.57	228	+0.10(+0.44%)
Jun 27, 2019	22.47	22.47	22.47	22.47	114	-0.00(-0.00%)
Jun 26, 2019	22.48	22.48	22.48	22.48	0	-0.13(-0.59%)
Jun 25, 2019	22.79	22.79	22.61	22.61	114	-0.23(-1.00%)
Jun 24, 2019	22.84	22.84	22.84	22.84	0	-0.05(-0.24%)
Jun 21, 2019	22.89	22.89	22.89	22.89	0	-0.00(-0.02%)
Jun 20, 2019	22.92	22.92	22.90	22.90	114	+0.21(+0.92%)
Jun 19, 2019	22.58	22.69	22.58	22.69	396	+0.18(+0.79%)
Jun 18, 2019	22.51	22.51	22.51	22.51	0	+0.19(+0.87%)
Jun 17, 2019	22.33	22.33	22.32	22.32	230	-0.01(-0.05%)
Jun 14, 2019	22.32	22.33	22.32	22.33	342	-0.04(-0.19%)
Jun 13, 2019	22.40	22.40	22.37	22.37	223	+0.06(+0.25%)
Jun 12, 2019	22.31	22.31	22.31	22.31	2	-0.05(-0.22%)
Jun 11, 2019	22.36	22.36	22.36	22.36	0	-0.02(-0.10%)
Jun 10, 2019	22.38	22.38	22.38	22.38	0	-0.10(-0.43%)
Jun 07, 2019	22.48	22.48	22.48	22.48	0	+0.12(+0.52%)
Jun 06, 2019	22.37	22.37	22.37	22.37	0	+0.12(+0.55%)
Jun 05, 2019	22.24	22.24	22.24	22.24	0	+0.20(+0.92%)
Jun 04, 2019	22.04	22.04	22.04	22.04	0	+0.19(+0.86%)
Jun 03, 2019	21.85	21.85	21.85	21.85	0	+0.05(+0.24%)
May 31, 2019	21.83	21.83	21.80	21.80	228	+0.12(+0.54%)
May 30, 2019	21.68	21.68	21.68	21.68	0	+0.03(+0.13%)
May 29, 2019	21.65	21.65	21.65	21.65	0	-0.15(-0.70%)
May 28, 2019	21.81	21.81	21.81	21.81	2	-0.12(-0.54%)
May 24, 2019	21.88	21.93	21.88	21.93	228	+0.11(+0.49%)

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.