Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.85	15.94	15.69	15.78	9,773	-0.25(-1.58%)
Apr 29, 2020	15.92	16.05	15.92	16.03	9,497	+0.28(+1.79%)
Apr 28, 2020	16.23	16.23	15.75	15.75	12,123	-0.21(-1.34%)
Apr 27, 2020	15.77	15.97	15.77	15.96	34,728	+0.47(+3.01%)
Apr 24, 2020	15.37	15.50	15.29	15.50	11,013	+0.23(+1.53%)
Apr 23, 2020	15.49	15.49	15.22	15.26	21,726	-0.02(-0.14%)
Apr 22, 2020	15.33	15.33	15.15	15.28	12,308	+0.26(+1.76%)
Apr 21, 2020	15.11	15.12	14.82	15.02	25,063	-0.28(-1.84%)
Apr 20, 2020	15.22	15.42	15.21	15.30	14,945	+0.12(+0.80%)
Apr 17, 2020	15.34	15.34	15.06	15.18	11,837	+0.14(+0.94%)
Apr 16, 2020	14.86	15.06	14.86	15.04	19,643	+0.27(+1.81%)
Apr 15, 2020	14.71	14.87	14.61	14.77	14,487	-0.13(-0.85%)
Apr 14, 2020	14.70	14.93	14.70	14.90	33,502	+0.47(+3.28%)
Apr 13, 2020	14.33	14.43	14.27	14.43	8,606	+0.06(+0.39%)
Apr 09, 2020	14.58	14.59	14.35	14.37	24,292	+0.10(+0.73%)
Apr 08, 2020	14.24	14.34	14.16	14.26	9,365	-0.01(-0.05%)
Apr 07, 2020	14.77	14.77	14.23	14.27	30,952	-0.13(-0.88%)
Apr 06, 2020	14.32	14.45	14.16	14.40	31,816	+0.71(+5.22%)
Apr 03, 2020	13.90	13.92	13.61	13.68	5,043	-0.12(-0.88%)
Apr 02, 2020	13.51	13.87	13.51	13.81	32,200	+0.44(+3.29%)
Apr 01, 2020	13.36	13.66	13.36	13.37	5,678	-0.43(-3.12%)
Mar 31, 2020	13.80	13.84	13.58	13.80	13,505	+0.18(+1.33%)
Mar 30, 2020	13.35	13.61	13.35	13.61	14,699	+0.42(+3.22%)
Mar 27, 2020	13.04	13.37	13.04	13.19	10,705	-0.46(-3.34%)
Mar 26, 2020	13.13	13.66	13.13	13.64	8,666	+0.52(+3.96%)
Mar 25, 2020	13.11	13.39	12.92	13.13	14,863	+0.25(+1.94%)
Mar 24, 2020	13.00	13.08	12.76	12.88	10,250	+0.70(+5.77%)
Mar 23, 2020	12.11	12.27	11.97	12.17	16,321	+0.14(+1.13%)
Mar 20, 2020	12.65	12.66	12.03	12.04	12,969	-0.22(-1.80%)
Mar 19, 2020	12.00	12.39	11.97	12.26	10,391	+0.13(+1.10%)
Mar 18, 2020	12.10	12.76	11.83	12.12	14,597	-0.93(-7.14%)
Mar 17, 2020	12.61	13.06	12.16	13.06	46,521	+0.83(+6.75%)
Mar 16, 2020	11.74	12.65	11.57	12.23	12,933	-1.06(-7.97%)
Mar 13, 2020	13.76	13.76	12.54	13.29	16,675	+0.76(+6.05%)
Mar 12, 2020	12.69	12.86	12.34	12.53	37,087	-1.36(-9.82%)
Mar 11, 2020	14.14	14.26	13.78	13.90	29,951	-0.62(-4.29%)
Mar 10, 2020	14.62	14.62	14.13	14.52	11,985	+0.44(+3.16%)
Mar 09, 2020	14.00	14.35	13.72	14.07	16,063	-0.80(-5.37%)
Mar 06, 2020	14.85	14.93	14.64	14.87	5,970	-0.30(-1.98%)
Mar 05, 2020	15.19	15.28	15.11	15.18	10,249	-0.24(-1.57%)
Mar 04, 2020	15.14	15.44	15.14	15.42	10,955	+0.48(+3.19%)
Mar 03, 2020	15.06	15.23	14.85	14.94	10,161	-0.00(-0.00%)
Mar 02, 2020	14.71	14.94	14.62	14.94	7,873	+0.42(+2.88%)
Feb 28, 2020	14.15	14.52	13.96	14.52	27,380	-0.16(-1.10%)
Feb 27, 2020	14.98	15.04	14.49	14.68	30,912	-0.51(-3.33%)
Feb 26, 2020	15.19	15.36	15.18	15.19	12,894	+0.05(+0.32%)
Feb 25, 2020	15.47	15.49	15.12	15.14	17,196	-0.21(-1.37%)
Feb 24, 2020	15.39	15.41	15.20	15.35	20,101	-0.54(-3.37%)
Feb 21, 2020	15.98	15.98	15.84	15.89	8,749	-0.10(-0.65%)
Feb 20, 2020	15.94	16.07	15.86	15.99	6,999	-0.03(-0.18%)
Feb 19, 2020	16.14	16.20	15.98	16.02	243,092	-0.01(-0.06%)
Feb 18, 2020	16.18	16.18	15.97	16.03	8,558	-0.23(-1.43%)
Feb 14, 2020	16.17	16.27	16.17	16.26	10,705	+0.16(+0.96%)
Feb 13, 2020	16.14	16.16	16.00	16.11	17,349	-0.17(-1.02%)
Feb 12, 2020	16.21	16.31	16.18	16.27	26,682	+0.22(+1.40%)
Feb 11, 2020	16.03	16.16	16.03	16.05	6,577	+0.10(+0.60%)
Feb 10, 2020	15.83	15.95	15.83	15.95	8,040	+0.11(+0.72%)
Feb 07, 2020	15.87	15.87	15.77	15.84	10,602	-0.17(-1.07%)
Feb 06, 2020	15.86	16.02	15.86	16.01	14,505	+0.23(+1.48%)
Feb 05, 2020	15.99	15.99	15.72	15.78	11,303	-0.03(-0.18%)
Feb 04, 2020	15.85	15.86	15.78	15.81	6,048	+0.30(+1.94%)
Feb 03, 2020	15.44	15.52	15.43	15.51	5,249	+0.29(+1.92%)
Jan 31, 2020	15.33	15.33	15.19	15.21	7,411	-0.30(-1.94%)
Jan 30, 2020	15.35	15.52	15.30	15.52	13,011	-0.10(-0.62%)
Jan 29, 2020	15.66	15.68	15.57	15.61	19,790	+0.09(+0.56%)
Jan 28, 2020	15.37	15.56	15.35	15.52	5,382	+0.23(+1.47%)
Jan 27, 2020	15.18	15.33	15.08	15.30	11,702	-0.27(-1.76%)
Jan 24, 2020	15.85	15.85	15.57	15.57	12,351	-0.22(-1.41%)
Jan 23, 2020	15.74	15.81	15.65	15.80	6,912	-0.05(-0.31%)
Jan 22, 2020	16.18	16.18	15.84	15.85	10,895	-0.10(-0.61%)
Jan 21, 2020	16.08	16.08	15.92	15.94	16,373	-0.26(-1.62%)
Jan 17, 2020	16.19	16.22	16.10	16.20	6,484	+0.05(+0.30%)
Jan 16, 2020	16.14	16.19	16.13	16.16	6,680	+0.10(+0.61%)
Jan 15, 2020	16.07	16.15	16.06	16.06	8,151	+0.00(+0.00%)
Jan 14, 2020	16.11	16.16	16.03	16.06	9,881	-0.11(-0.66%)
Jan 13, 2020	16.09	16.18	16.09	16.17	8,099	+0.23(+1.46%)
Jan 10, 2020	15.93	16.04	15.89	15.93	16,675	-0.02(-0.14%)
Jan 09, 2020	15.94	16.12	15.88	15.95	29,719	+0.10(+0.61%)
Jan 08, 2020	15.75	15.95	15.75	15.86	15,106	+0.08(+0.50%)
Jan 07, 2020	15.75	15.82	15.70	15.78	6,032	+0.01(+0.04%)
Jan 06, 2020	15.57	15.78	15.53	15.77	13,580	+0.01(+0.09%)
Jan 03, 2020	15.74	15.84	15.74	15.76	25,836	-0.20(-1.28%)
Jan 02, 2020	15.74	16.03	15.74	15.96	22,854	+0.36(+2.29%)
Dec 31, 2019	15.52	15.63	15.52	15.60	8,646	+0.06(+0.41%)
Dec 30, 2019	15.58	15.61	15.52	15.54	8,044	+0.01(+0.04%)
Dec 27, 2019	15.52	15.58	15.51	15.53	21,512	+0.06(+0.38%)
Dec 26, 2019	15.50	15.51	15.45	15.48	5,504	+0.12(+0.81%)
Dec 24, 2019	15.42	15.42	15.35	15.35	3,923	-0.09(-0.56%)
Dec 23, 2019	15.45	15.49	15.41	15.44	4,296	+0.03(+0.16%)
Dec 20, 2019	15.32	15.42	15.32	15.41	3,923	+0.15(+0.98%)
Dec 19, 2019	15.23	15.30	15.23	15.26	8,867	+0.01(+0.06%)
Dec 18, 2019	15.26	15.26	15.21	15.25	5,144	+0.04(+0.26%)
Dec 17, 2019	15.19	15.24	15.14	15.21	12,077	+0.10(+0.64%)
Dec 16, 2019	15.07	15.15	15.07	15.12	8,758	+0.10(+0.64%)
Dec 13, 2019	15.17	15.20	15.02	15.02	3,923	-0.19(-1.26%)
Dec 12, 2019	15.00	15.22	14.97	15.21	12,316	+0.32(+2.18%)
Dec 11, 2019	14.82	14.90	14.78	14.89	9,320	+0.17(+1.18%)
Dec 10, 2019	14.67	14.72	14.67	14.72	5,852	+0.09(+0.60%)
Dec 09, 2019	14.79	14.79	14.62	14.63	4,425	-0.22(-1.46%)
Dec 06, 2019	14.80	14.85	14.80	14.85	7,640	+0.08(+0.51%)
Dec 05, 2019	14.77	14.77	14.69	14.77	4,587	+0.06(+0.42%)
Dec 04, 2019	14.69	14.72	14.64	14.71	4,546	+0.12(+0.83%)
Dec 03, 2019	14.53	14.59	14.48	14.59	8,168	-0.07(-0.46%)
Dec 02, 2019	14.73	14.73	14.56	14.65	7,040	-0.08(-0.54%)
Nov 29, 2019	14.81	14.81	14.73	14.73	1,961	-0.21(-1.42%)
Nov 27, 2019	14.92	14.94	14.83	14.94	7,950	+0.05(+0.32%)
Nov 26, 2019	14.87	14.91	14.82	14.90	8,923	+0.04(+0.26%)
Nov 25, 2019	14.80	14.88	14.80	14.86	5,150	+0.10(+0.65%)
Nov 22, 2019	14.75	14.81	14.75	14.76	6,195	-0.01(-0.10%)
Nov 21, 2019	14.80	14.80	14.76	14.77	7,425	+0.03(+0.23%)
Nov 20, 2019	14.68	14.83	14.68	14.74	25,214	+0.01(+0.07%)
Nov 19, 2019	14.89	14.89	14.67	14.73	4,850	-0.11(-0.73%)
Nov 18, 2019	14.82	14.87	14.77	14.84	3,723	+0.08(+0.57%)
Nov 15, 2019	14.74	14.77	14.73	14.75	3,717	+0.11(+0.76%)
Nov 14, 2019	14.69	14.69	14.62	14.64	4,597	-0.12(-0.79%)
Nov 13, 2019	14.77	14.82	14.76	14.76	4,926	-0.05(-0.33%)
Nov 12, 2019	14.85	14.94	14.77	14.81	20,807	+0.08(+0.54%)
Nov 11, 2019	14.77	14.77	14.73	14.73	11,141	-0.10(-0.68%)
Nov 08, 2019	14.87	14.87	14.76	14.83	7,950	-0.10(-0.70%)
Nov 07, 2019	15.01	15.04	14.93	14.93	4,779	+0.04(+0.25%)
Nov 06, 2019	15.07	15.07	14.90	14.90	6,574	-0.11(-0.76%)
Nov 05, 2019	15.19	15.19	15.01	15.01	10,971	-0.16(-1.02%)
Nov 04, 2019	15.05	15.17	15.03	15.17	9,141	+0.23(+1.56%)
Nov 01, 2019	14.89	14.96	14.84	14.93	12,287	+0.23(+1.58%)
Oct 31, 2019	14.66	14.70	14.57	14.70	13,619	+0.07(+0.46%)
Oct 30, 2019	14.62	14.64	14.49	14.63	16,341	+0.00(+0.00%)
Oct 29, 2019	14.62	14.67	14.58	14.63	9,677	+0.01(+0.07%)
Oct 28, 2019	14.57	14.64	14.57	14.62	2,032	+0.11(+0.75%)
Oct 25, 2019	14.43	14.54	14.43	14.52	3,510	+0.08(+0.54%)
Oct 24, 2019	14.47	14.48	14.40	14.44	6,451	+0.09(+0.65%)
Oct 23, 2019	14.18	14.36	14.18	14.34	4,565	+0.14(+0.95%)
Oct 22, 2019	14.43	14.43	14.21	14.21	4,123	-0.19(-1.34%)
Oct 21, 2019	14.38	14.45	14.34	14.40	4,074	+0.03(+0.20%)
Oct 18, 2019	14.50	14.50	14.30	14.37	2,994	-0.15(-1.03%)
Oct 17, 2019	14.64	14.64	14.52	14.52	3,363	-0.03(-0.23%)
Oct 16, 2019	14.57	14.57	14.52	14.56	1,977	-0.06(-0.42%)
Oct 15, 2019	14.50	14.62	14.47	14.62	2,349	+0.21(+1.43%)
Oct 14, 2019	14.52	14.52	14.41	14.41	1,576	-0.09(-0.60%)
Oct 11, 2019	14.40	14.62	14.40	14.50	6,608	+0.21(+1.49%)
Oct 10, 2019	14.29	14.29	14.19	14.29	2,896	-0.04(-0.28%)
Oct 09, 2019	14.29	14.34	14.29	14.33	5,577	+0.09(+0.61%)
Oct 08, 2019	14.32	14.33	14.24	14.24	2,308	-0.30(-2.05%)
Oct 07, 2019	14.59	14.59	14.53	14.54	1,882	-0.10(-0.66%)
Oct 04, 2019	14.45	14.63	14.45	14.63	2,891	+0.12(+0.80%)
Oct 03, 2019	14.30	14.52	14.26	14.52	1,919	+0.23(+1.62%)
Oct 02, 2019	14.42	14.42	14.23	14.29	15,084	-0.31(-2.12%)
Oct 01, 2019	14.74	14.74	14.55	14.60	7,063	-0.15(-0.99%)
Sep 30, 2019	14.79	14.79	14.71	14.74	2,309	-0.01(-0.05%)
Sep 27, 2019	14.91	14.91	14.56	14.75	10,944	-0.16(-1.10%)
Sep 26, 2019	14.86	14.92	14.86	14.91	4,902	+0.05(+0.32%)
Sep 25, 2019	14.75	14.87	14.53	14.87	10,133	+0.04(+0.25%)
Sep 24, 2019	15.08	15.08	14.80	14.83	3,646	-0.13(-0.84%)
Sep 23, 2019	15.09	15.09	14.95	14.95	4,314	-0.19(-1.24%)
Sep 20, 2019	15.24	15.27	15.13	15.14	4,026	-0.03(-0.23%)
Sep 19, 2019	15.15	15.24	15.15	15.18	5,898	+0.11(+0.75%)
Sep 18, 2019	15.09	15.09	14.92	15.06	9,306	+0.01(+0.09%)
Sep 17, 2019	14.97	15.05	14.94	15.05	6,150	+0.01(+0.06%)
Sep 16, 2019	15.00	15.04	14.96	15.04	3,380	+0.01(+0.04%)
Sep 13, 2019	15.06	15.09	14.93	15.04	12,700	+0.01(+0.05%)
Sep 12, 2019	15.02	15.11	14.96	15.03	9,624	+0.09(+0.57%)
Sep 11, 2019	14.99	14.99	14.94	14.94	10,852	+0.07(+0.50%)
Sep 10, 2019	14.86	14.88	14.73	14.87	6,321	-0.14(-0.93%)
Sep 09, 2019	15.00	15.06	14.95	15.01	10,326	+0.03(+0.23%)
Sep 06, 2019	15.02	15.05	14.97	14.97	6,401	+0.02(+0.10%)
Sep 05, 2019	15.02	15.02	14.92	14.96	13,635	+0.12(+0.82%)
Sep 04, 2019	14.67	14.87	14.67	14.84	18,833	+0.30(+2.08%)
Sep 03, 2019	14.58	14.66	14.53	14.53	10,390	-0.05(-0.35%)
Aug 30, 2019	14.56	14.60	14.47	14.59	42,540	+0.05(+0.33%)
Aug 29, 2019	14.53	14.57	14.50	14.54	51,377	+0.11(+0.78%)
Aug 28, 2019	14.39	14.43	14.29	14.43	6,957	+0.04(+0.31%)
Aug 27, 2019	14.52	14.53	14.31	14.38	9,268	+0.05(+0.35%)
Aug 26, 2019	14.34	14.34	14.27	14.33	4,764	+0.10(+0.67%)
Aug 23, 2019	14.49	14.54	14.23	14.23	14,661	-0.35(-2.39%)
Aug 22, 2019	14.63	14.63	14.51	14.58	12,892	-0.06(-0.41%)
Aug 21, 2019	14.61	14.67	14.61	14.64	8,974	+0.19(+1.31%)
Aug 20, 2019	14.46	14.47	14.36	14.45	8,583	-0.05(-0.38%)
Aug 19, 2019	14.53	14.60	14.51	14.51	15,467	+0.07(+0.47%)
Aug 16, 2019	14.39	14.47	14.24	14.44	32,421	+0.30(+2.14%)
Aug 15, 2019	14.08	14.14	14.01	14.14	8,631	+0.09(+0.67%)
Aug 14, 2019	14.14	14.18	14.02	14.04	38,017	-0.37(-2.59%)
Aug 13, 2019	14.23	14.42	14.23	14.42	4,839	+0.11(+0.78%)
Aug 12, 2019	14.32	14.33	14.26	14.30	4,498	-0.06(-0.41%)
Aug 09, 2019	14.55	14.55	14.34	14.36	9,499	-0.26(-1.77%)
Aug 08, 2019	14.48	14.65	14.38	14.62	8,552	+0.33(+2.32%)
Aug 07, 2019	14.03	14.30	13.98	14.29	8,540	+0.19(+1.34%)
Aug 06, 2019	14.25	14.29	14.09	14.10	10,761	+0.12(+0.83%)
Aug 05, 2019	14.41	14.41	13.83	13.98	39,279	-0.64(-4.38%)
Aug 02, 2019	14.64	14.65	14.53	14.63	19,411	-0.03(-0.17%)
Aug 01, 2019	14.79	15.05	14.65	14.65	28,930	-0.05(-0.35%)
Jul 31, 2019	14.82	14.86	14.55	14.70	21,777	-0.01(-0.06%)
Jul 30, 2019	14.74	14.74	14.65	14.71	18,496	-0.04(-0.28%)
Jul 29, 2019	14.75	14.76	14.59	14.75	18,361	-0.04(-0.25%)
Jul 26, 2019	14.74	14.82	14.74	14.79	13,526	+0.08(+0.52%)
Jul 25, 2019	14.87	14.87	14.69	14.71	8,623	-0.16(-1.08%)
Jul 24, 2019	14.75	14.88	14.70	14.87	3,777	+0.15(+1.02%)
Jul 23, 2019	14.74	14.74	14.68	14.72	4,577	+0.05(+0.36%)
Jul 22, 2019	14.77	14.77	14.61	14.67	11,449	-0.12(-0.83%)
Jul 19, 2019	14.95	14.95	14.79	14.79	5,782	-0.06(-0.43%)
Jul 18, 2019	14.89	14.92	14.81	14.86	13,857	-0.03(-0.20%)
Jul 17, 2019	14.99	14.99	14.86	14.89	8,291	-0.07(-0.48%)
Jul 16, 2019	15.08	15.08	14.93	14.96	13,189	-0.14(-0.93%)
Jul 15, 2019	15.12	15.12	15.01	15.10	85,944	-0.03(-0.19%)
Jul 12, 2019	15.21	15.21	15.11	15.13	34,176	-0.02(-0.16%)
Jul 11, 2019	15.21	15.21	15.09	15.15	5,701	-0.02(-0.14%)
Jul 10, 2019	15.21	15.21	15.12	15.17	6,792	+0.16(+1.10%)
Jul 09, 2019	14.93	15.02	14.86	15.01	5,275	-0.03(-0.21%)
Jul 08, 2019	15.21	15.21	15.01	15.04	5,763	-0.26(-1.69%)
Jul 05, 2019	15.38	15.38	15.18	15.30	5,472	-0.08(-0.54%)
Jul 03, 2019	15.42	15.42	15.34	15.38	4,233	+0.03(+0.19%)
Jul 02, 2019	15.31	15.37	15.29	15.35	4,100	+0.03(+0.22%)
Jul 01, 2019	15.38	15.38	15.27	15.32	4,553	+0.18(+1.18%)
Jun 28, 2019	15.13	15.17	15.11	15.14	3,200	+0.01(+0.09%)
Jun 27, 2019	15.03	15.15	15.03	15.13	3,976	+0.15(+1.02%)
Jun 26, 2019	15.01	15.02	14.94	14.97	6,122	-0.07(-0.44%)
Jun 25, 2019	15.29	15.29	15.00	15.04	7,970	-0.30(-1.98%)
Jun 24, 2019	15.34	15.39	15.27	15.34	9,148	-0.02(-0.13%)
Jun 21, 2019	15.26	15.40	15.19	15.36	12,493	+0.00(+0.03%)
Jun 20, 2019	15.39	15.42	15.25	15.36	3,550	+0.17(+1.14%)
Jun 19, 2019	15.18	15.21	15.02	15.19	11,269	+0.09(+0.56%)
Jun 18, 2019	15.02	15.14	15.02	15.10	6,074	+0.24(+1.60%)
Jun 17, 2019	14.83	14.91	14.83	14.86	14,042	+0.03(+0.22%)
Jun 14, 2019	14.93	14.93	14.82	14.83	9,396	-0.22(-1.48%)
Jun 13, 2019	15.14	15.14	15.00	15.05	18,119	+0.06(+0.37%)
Jun 12, 2019	15.09	15.09	14.94	15.00	19,133	-0.12(-0.82%)
Jun 11, 2019	15.27	15.27	15.05	15.12	40,916	+0.08(+0.55%)
Jun 10, 2019	15.18	15.18	15.01	15.04	138,172	+0.13(+0.90%)
Jun 07, 2019	14.77	15.00	14.77	14.91	21,683	+0.25(+1.71%)
Jun 06, 2019	14.67	14.70	14.61	14.66	14,614	-0.02(-0.12%)
Jun 05, 2019	14.65	14.70	14.51	14.67	28,485	+0.08(+0.52%)

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.