Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	17.50	17.50	17.50	17.50	22,516	-0.80(-4.37%)
Apr 29, 2020	18.30	18.30	18.30	18.30	700	+1.12(+6.52%)
Apr 28, 2020	17.23	17.23	17.18	17.18	200	+0.90(+5.53%)
Apr 27, 2020	17.00	17.00	16.28	16.28	4,149	+0.56(+3.58%)
Apr 24, 2020	15.59	15.72	15.41	15.72	700	-0.35(-2.16%)
Apr 23, 2020		16.07	16.07	16.07	75	+0.00(+0.00%)
Apr 20, 2020		16.07	16.07	16.07	0	-0.54(-3.22%)
Apr 17, 2020	16.23	16.60	16.23	16.60	2,300	+0.61(+3.81%)
Apr 16, 2020	16.02	16.48	15.95	15.99	26,815	-0.30(-1.83%)
Apr 15, 2020	16.50	16.50	16.25	16.29	835	-0.61(-3.62%)
Apr 14, 2020	16.92	17.10	16.87	16.90	14,935	+0.40(+2.42%)
Apr 13, 2020	17.40	18.30	16.50	16.50	3,879	-1.80(-9.84%)
Apr 09, 2020	18.30	18.30	18.30	18.30	3,500	+1.13(+6.58%)
Apr 08, 2020	17.17	17.17	17.17	17.17	134	+1.33(+8.40%)
Apr 06, 2020		15.84	15.84	15.84	0	+0.80(+5.33%)
Apr 03, 2020	16.50	16.50	15.04	15.04	103,000	-0.58(-3.73%)
Apr 02, 2020	16.85	17.30	15.62	15.62	1,122	-0.57(-3.53%)
Apr 01, 2020	16.40	16.40	15.72	16.19	26,030	-1.06(-6.13%)
Mar 31, 2020	17.25	17.25	17.25	17.25	4,000	+0.15(+0.87%)
Mar 30, 2020	16.93	17.75	16.93	17.10	2,317	-1.25(-6.80%)
Mar 27, 2020	17.24	18.35	17.24	18.35	2,100	+0.69(+3.91%)
Mar 26, 2020	17.32	17.66	17.32	17.66	3,098	-1.14(-6.06%)
Mar 25, 2020	18.80	18.80	18.80	18.80	157	+1.65(+9.62%)
Mar 24, 2020	17.15	17.15	17.15	17.15	2,596	+2.62(+18.06%)
Mar 23, 2020	15.49	15.49	14.39	14.53	34,407	+0.31(+2.16%)
Mar 20, 2020	14.22	14.22	14.22	14.22	4,000	+0.24(+1.72%)
Mar 19, 2020		13.98	13.98	13.98	62	+0.00(+0.00%)
Mar 18, 2020	12.52	14.08	12.52	13.98	142,725	-0.62(-4.25%)
Mar 17, 2020	14.46	15.05	14.46	14.60	140,668	-0.09(-0.61%)
Mar 16, 2020	14.60	14.91	14.60	14.69	20,303	-2.33(-13.67%)
Mar 13, 2020	17.00	17.02	17.00	17.02	25,100	+0.64(+3.89%)
Mar 12, 2020	17.96	17.96	16.38	16.38	3,066	-3.42(-17.27%)
Mar 11, 2020	19.82	19.82	19.80	19.80	3,945	-0.66(-3.25%)
Mar 10, 2020	20.03	20.46	20.03	20.46	3,718	-1.96(-8.75%)
Mar 09, 2020		22.43	22.43	22.43	10	+0.00(+0.00%)
Mar 06, 2020	22.43	22.43	22.43	22.43	200	-0.42(-1.84%)
Mar 05, 2020	23.24	23.24	22.85	22.85	2,803	-0.90(-3.80%)
Mar 04, 2020	23.42	23.75	23.32	23.75	3,695	+0.18(+0.76%)
Mar 03, 2020	23.57	23.57	23.57	23.57	439	+0.69(+3.02%)
Mar 02, 2020	22.88	23.24	22.70	22.88	3,650	-0.35(-1.51%)
Feb 28, 2020	23.20	23.23	23.00	23.23	4,000	-0.33(-1.38%)
Feb 27, 2020	23.56	23.56	23.56	23.56	1,275	-1.20(-4.86%)
Feb 26, 2020	24.41	24.76	24.41	24.76	1,997	+0.76(+3.17%)
Feb 25, 2020	23.97	24.00	23.97	24.00	1,866	-1.23(-4.89%)
Feb 24, 2020	25.46	25.46	25.23	25.23	953	-0.87(-3.33%)
Feb 21, 2020	26.13	26.13	26.07	26.11	1,100	-0.14(-0.55%)
Feb 20, 2020	26.52	26.55	26.21	26.25	102,894	-1.19(-4.34%)
Feb 19, 2020	27.44	27.44	27.44	27.44	3,782	+0.09(+0.33%)
Feb 14, 2020		27.35	27.35	27.35	0	+0.04(+0.15%)
Feb 13, 2020		27.31	27.31	27.31	10	+0.00(+0.00%)
Feb 12, 2020		27.31	27.31	27.31	54	+0.00(+0.00%)
Feb 11, 2020	27.31	27.31	27.31	27.31	200	+0.40(+1.49%)
Feb 10, 2020	26.91	26.91	26.91	26.91	5,617	-0.61(-2.22%)
Feb 06, 2020		27.52	27.52	27.52	0	+0.50(+1.85%)
Feb 05, 2020	27.15	27.15	27.02	27.02	849	+0.22(+0.82%)
Feb 04, 2020	26.88	26.88	26.80	26.80	1,210	+0.27(+1.02%)
Feb 03, 2020	26.53	26.53	26.53	26.53	616	-0.15(-0.56%)
Jan 31, 2020	26.45	26.68	26.45	26.68	1,000	+0.26(+0.98%)
Jan 30, 2020	26.38	26.42	26.38	26.42	915	-0.18(-0.68%)
Jan 29, 2020	26.60	26.60	26.60	26.60	137	+0.49(+1.86%)
Jan 27, 2020		26.11	26.11	26.11	0	-0.38(-1.43%)
Jan 24, 2020	26.50	26.50	26.50	26.50	300	-0.12(-0.47%)
Jan 23, 2020	26.70	26.70	26.62	26.62	741	-0.52(-1.92%)
Jan 22, 2020		27.14	27.14	27.14	107	+0.00(+0.00%)
Jan 21, 2020	27.14	27.14	27.14	27.14	1,150	+0.25(+0.93%)
Jan 17, 2020	26.98	26.98	26.89	26.89	300	+0.16(+0.60%)
Jan 16, 2020	26.73	26.73	26.73	26.73	568	+0.04(+0.15%)
Jan 15, 2020	26.69	26.69	26.69	26.69	1,473	-0.68(-2.48%)
Jan 14, 2020	27.37	27.37	27.37	27.37	237	-0.71(-2.53%)
Jan 13, 2020	28.10	28.21	28.08	28.08	2,755	-0.12(-0.43%)
Jan 10, 2020	28.17	28.25	28.15	28.20	7,700	+0.45(+1.62%)
Jan 09, 2020	27.75	27.75	27.75	27.75	1,032	-0.60(-2.12%)
Jan 08, 2020	28.14	28.35	28.06	28.35	2,002	+0.37(+1.32%)
Jan 07, 2020		27.98	27.98	27.98	55	+0.00(+0.00%)
Jan 06, 2020	27.98	27.98	27.98	27.98	296	-0.12(-0.43%)
Jan 03, 2020	28.21	28.21	28.10	28.10	1,100	-0.25(-0.88%)
Jan 02, 2020	28.37	28.39	28.31	28.35	3,296	+0.45(+1.61%)
Dec 31, 2019	27.90	27.90	27.90	27.90	500	-0.14(-0.50%)
Dec 30, 2019	28.04	28.04	28.04	28.04	923	-0.04(-0.14%)
Dec 27, 2019	28.08	28.08	28.08	28.08	200	+0.43(+1.56%)
Dec 26, 2019	28.30	28.37	27.65	27.65	4,760	-0.05(-0.18%)
Dec 24, 2019	27.70	27.70	27.70	27.70	1,900	-0.50(-1.77%)
Dec 23, 2019	28.20	28.20	28.20	28.20	1,074	+0.27(+0.96%)
Dec 20, 2019	28.05	28.05	27.93	27.93	500	+0.11(+0.40%)
Dec 19, 2019	27.83	27.83	27.82	27.82	918	-0.20(-0.72%)
Dec 18, 2019	28.02	28.02	28.02	28.02	855	+0.17(+0.60%)
Dec 17, 2019	27.86	27.86	27.86	27.86	199	+0.71(+2.60%)
Dec 16, 2019		27.15	27.15	27.15	32	+0.00(+0.00%)
Dec 13, 2019		27.15	27.15	27.15	96	+0.00(+0.00%)
Dec 10, 2019		27.15	27.15	27.15	0	-0.02(-0.07%)
Dec 09, 2019	27.21	27.27	27.17	27.17	893	-0.04(-0.15%)
Dec 06, 2019		27.21	27.21	27.21	18	+0.00(+0.00%)
Dec 04, 2019		27.21	27.21	27.21	0	+0.44(+1.64%)
Dec 03, 2019	26.91	26.91	26.77	26.77	1,235	-0.30(-1.11%)
Dec 02, 2019		27.07	27.07	27.07	41	+0.00(+0.00%)
Nov 29, 2019	27.07	27.07	27.07	27.07	200	-0.06(-0.22%)
Nov 27, 2019	27.21	27.21	27.13	27.13	1,800	-0.10(-0.37%)
Nov 26, 2019	27.32	27.32	27.23	27.23	400	-0.18(-0.66%)
Nov 25, 2019	27.39	27.41	27.39	27.41	539	-0.44(-1.58%)
Nov 22, 2019		27.85	27.85	27.85	705	+0.00(+0.00%)
Nov 21, 2019	27.66	27.85	27.58	27.85	6,341	+0.34(+1.24%)
Nov 20, 2019	27.51	27.51	27.51	27.51	431	-0.24(-0.86%)
Nov 19, 2019	27.74	27.75	27.74	27.75	1,040	+0.18(+0.65%)
Nov 18, 2019	27.61	27.67	27.54	27.57	1,543	-0.18(-0.65%)
Nov 15, 2019	27.75	27.75	27.75	27.75	1,500	+0.26(+0.95%)
Nov 14, 2019	27.60	27.60	27.49	27.49	812	-0.10(-0.36%)
Nov 13, 2019	27.64	27.64	27.59	27.59	11,321	-0.22(-0.79%)
Nov 12, 2019	27.83	27.83	27.79	27.81	4,217	+0.07(+0.25%)
Nov 11, 2019	27.83	27.83	27.74	27.74	3,524	+0.06(+0.22%)
Nov 08, 2019	27.63	27.79	27.63	27.68	2,700	+0.18(+0.65%)
Nov 07, 2019	27.39	27.53	27.39	27.50	9,409	+0.61(+2.27%)
Nov 06, 2019	26.89	26.89	26.89	26.89	1,108	+0.18(+0.67%)
Nov 05, 2019	26.73	26.77	26.71	26.71	939	-0.04(-0.14%)
Nov 04, 2019	26.71	26.75	26.67	26.75	4,394	+0.02(+0.07%)
Nov 01, 2019	26.73	26.73	26.73	26.73	200	+0.48(+1.83%)
Oct 31, 2019	26.25	26.25	26.25	26.25	164	+0.05(+0.19%)
Oct 30, 2019	26.29	26.29	26.20	26.20	367	-0.39(-1.47%)
Oct 29, 2019	26.75	26.79	26.59	26.59	17,112	-0.32(-1.21%)
Oct 28, 2019	27.03	27.03	26.91	26.91	592	+0.06(+0.24%)
Oct 25, 2019	27.09	27.09	26.85	26.85	1,600	+0.04(+0.15%)
Oct 24, 2019	26.97	26.97	26.81	26.81	2,069	+0.09(+0.34%)
Oct 23, 2019		26.72	26.72	26.72	35	+0.00(+0.00%)
Oct 22, 2019	26.72	26.72	26.72	26.72	259	-0.01(-0.04%)
Oct 21, 2019	26.91	26.96	26.73	26.73	3,741	+0.12(+0.44%)
Oct 18, 2019	26.50	26.61	26.43	26.61	1,600	+0.25(+0.96%)
Oct 17, 2019	26.48	26.48	26.36	26.36	7,580	+0.21(+0.80%)
Oct 16, 2019	26.15	26.15	26.15	26.15	759	-0.07(-0.27%)
Oct 15, 2019	26.27	26.39	26.22	26.22	7,450	+0.47(+1.83%)
Oct 14, 2019	25.84	25.84	25.75	25.75	854	-0.12(-0.46%)
Oct 11, 2019	26.00	26.00	25.87	25.87	1,900	+0.88(+3.52%)
Oct 10, 2019	24.99	24.99	24.99	24.99	514	+0.33(+1.34%)
Oct 09, 2019	24.56	24.66	24.56	24.66	22,570	+0.13(+0.53%)
Oct 08, 2019	24.53	24.53	24.53	24.53	100	-0.37(-1.49%)
Oct 07, 2019	24.90	24.90	24.90	24.90	825	+0.46(+1.88%)
Oct 02, 2019		24.44	24.44	24.44	0	-0.88(-3.46%)
Oct 01, 2019	25.32	25.32	25.32	25.32	336	-0.08(-0.33%)
Sep 30, 2019	25.40	25.40	25.40	25.40	328	+0.36(+1.44%)
Sep 26, 2019		25.04	25.04	25.04	0	-0.33(-1.30%)
Sep 24, 2019		25.37	25.37	25.37	0	-0.23(-0.90%)
Sep 23, 2019	25.24	25.60	25.24	25.60	34,550	+0.02(+0.08%)
Sep 20, 2019	25.54	25.61	25.54	25.58	1,000	+0.45(+1.79%)
Sep 19, 2019	25.18	25.22	25.13	25.13	8,161	+0.04(+0.16%)
Sep 18, 2019	24.93	25.09	24.93	25.09	2,766	+0.39(+1.58%)
Sep 17, 2019	24.78	24.78	24.70	24.70	722	+0.04(+0.16%)
Sep 16, 2019	25.04	25.04	24.66	24.66	2,141	-0.37(-1.48%)
Sep 13, 2019	25.19	25.19	25.03	25.03	1,100	+0.38(+1.55%)
Sep 12, 2019		24.65	24.65	24.65	249	+0.00(+0.00%)
Sep 11, 2019	24.65	24.65	24.65	24.65	173	+0.07(+0.27%)
Sep 10, 2019	24.58	24.58	24.58	24.58	461	+0.28(+1.15%)
Sep 09, 2019	24.25	24.31	24.12	24.30	24,162	+0.64(+2.70%)
Sep 06, 2019	23.73	23.73	23.66	23.66	300	+0.22(+0.94%)
Sep 05, 2019	23.46	23.57	23.44	23.44	2,167	+0.74(+3.26%)
Sep 04, 2019		22.70	22.70	22.70	40	+0.00(+0.00%)
Sep 03, 2019	22.80	22.80	22.70	22.70	1,260	-0.05(-0.22%)
Aug 30, 2019	23.03	23.03	22.75	22.75	2,100	-0.14(-0.61%)
Aug 29, 2019	22.96	22.96	22.89	22.89	633	+0.02(+0.09%)
Aug 28, 2019	22.90	22.90	22.81	22.87	697	-0.61(-2.60%)
Aug 27, 2019	23.48	23.48	23.48	23.48	1,451	-0.12(-0.53%)
Aug 26, 2019	23.61	23.61	23.61	23.61	173	-0.02(-0.11%)
Aug 23, 2019	23.46	24.18	23.46	23.63	9,900	-0.09(-0.39%)
Aug 22, 2019	23.72	23.72	23.72	23.72	165	-0.15(-0.64%)
Aug 21, 2019	23.84	23.88	23.84	23.88	1,024	-0.05(-0.23%)
Aug 20, 2019	23.80	23.93	23.55	23.93	2,796	-0.31(-1.28%)
Aug 19, 2019		24.24	24.24	24.24	13	+0.00(+0.00%)
Aug 16, 2019	24.24	24.24	24.24	24.24	200	+0.75(+3.19%)
Aug 15, 2019	23.60	23.60	23.49	23.49	2,415	-0.29(-1.22%)
Aug 14, 2019	23.65	23.78	23.57	23.78	3,119	-0.33(-1.37%)
Aug 13, 2019	23.87	24.11	23.87	24.11	1,367	-0.09(-0.37%)
Aug 12, 2019	24.01	24.27	24.01	24.20	676	+0.25(+1.04%)
Aug 08, 2019		23.95	23.95	23.95	0	+0.00(+0.00%)
Aug 07, 2019	23.95	23.95	23.95	23.95	212	-0.10(-0.40%)
Aug 06, 2019	23.94	24.05	23.94	24.05	885	-0.45(-1.86%)
Aug 05, 2019	24.50	24.50	24.50	24.50	400	-0.49(-1.96%)
Aug 02, 2019	24.66	24.99	24.64	24.99	900	-0.07(-0.28%)
Aug 01, 2019	25.53	25.53	25.06	25.06	2,439	+0.05(+0.20%)
Jul 31, 2019	25.50	25.50	25.01	25.01	3,349	-0.44(-1.73%)
Jul 30, 2019	25.47	25.47	25.45	25.45	429	-0.48(-1.85%)
Jul 29, 2019	25.93	25.93	25.93	25.93	872	-0.23(-0.89%)
Jul 26, 2019	26.16	26.16	26.16	26.16	96,800	-0.04(-0.15%)
Jul 25, 2019	26.20	26.20	26.20	26.20	1,666	-0.03(-0.12%)
Jul 23, 2019		26.23	26.23	26.23	0	+0.03(+0.12%)
Jul 22, 2019	26.27	26.31	26.20	26.20	7,750	-0.10(-0.38%)
Jul 19, 2019	26.29	26.34	26.29	26.30	1,200	-0.19(-0.73%)
Jul 18, 2019	26.57	26.57	26.44	26.49	1,985	-0.05(-0.18%)
Jul 17, 2019	26.64	26.64	26.54	26.54	4,475	-0.11(-0.41%)
Jul 16, 2019	26.66	26.81	26.65	26.65	4,270	+0.11(+0.41%)
Jul 15, 2019	26.68	26.68	26.54	26.54	4,688	+0.13(+0.49%)
Jul 12, 2019	26.62	26.62	26.37	26.41	2,800	-0.04(-0.15%)
Jul 11, 2019	26.58	26.58	26.40	26.45	7,146	-0.10(-0.36%)
Jul 10, 2019	26.55	26.55	26.55	26.55	212	+0.04(+0.13%)
Jul 09, 2019	26.59	26.59	26.51	26.51	2,050	-0.01(-0.04%)
Jul 08, 2019	26.56	26.56	26.52	26.52	1,397	+0.05(+0.19%)
Jul 05, 2019	26.65	26.65	26.47	26.47	4,100	-0.23(-0.86%)
Jul 03, 2019	26.63	26.70	26.63	26.70	800	+0.25(+0.95%)
Jul 02, 2019	26.38	26.50	26.38	26.45	6,573	+0.31(+1.19%)
Jul 01, 2019	26.33	26.34	26.14	26.14	9,387	-0.03(-0.10%)
Jun 28, 2019	26.01	26.18	26.00	26.17	5,800	+0.13(+0.48%)
Jun 27, 2019	25.90	26.09	25.90	26.04	4,553	-0.20(-0.75%)
Jun 26, 2019	26.19	26.24	26.18	26.24	69,528	+0.04(+0.14%)
Jun 25, 2019	26.23	26.34	26.16	26.20	33,636	-0.24(-0.91%)
Jun 24, 2019	26.53	26.53	26.41	26.44	5,031	+0.39(+1.50%)
Jun 21, 2019	26.07	26.23	26.05	26.05	7,500	+0.00(+0.00%)
Jun 20, 2019	26.09	26.09	26.05	26.05	1,450	+0.20(+0.77%)
Jun 19, 2019	25.86	25.86	25.85	25.85	1,830	+0.17(+0.66%)
Jun 18, 2019	25.98	26.05	25.68	25.68	23,408	+0.07(+0.27%)
Jun 17, 2019	25.70	25.71	25.61	25.61	3,939	+0.31(+1.23%)
Jun 14, 2019	25.33	25.34	25.23	25.30	16,100	-0.11(-0.43%)
Jun 13, 2019		25.41	25.41	25.41	79	+0.00(+0.00%)
Jun 12, 2019	25.41	25.41	25.41	25.41	617	-0.08(-0.31%)
Jun 11, 2019	25.68	25.68	25.49	25.49	2,713	+0.25(+0.99%)
Jun 10, 2019	25.24	25.24	25.24	25.24	1,579	+0.12(+0.48%)
Jun 07, 2019	25.22	25.22	25.12	25.12	7,700	-0.12(-0.48%)
Jun 06, 2019	24.98	25.24	24.91	25.24	2,663	+0.24(+0.95%)
Jun 04, 2019		25.00	25.00	25.00	0	+0.65(+2.69%)
Jun 03, 2019	24.35	24.35	24.35	24.35	1,882	-0.21(-0.86%)
May 31, 2019	24.56	24.56	24.56	24.56	1,900	-0.25(-0.99%)
May 30, 2019		24.80	24.80	24.80	242	+0.00(+0.00%)
May 29, 2019		24.80	24.80	24.80	105	+0.00(+0.00%)
May 28, 2019	24.80	24.80	24.80	24.80	221	-0.27(-1.10%)
May 24, 2019	25.08	25.08	25.08	25.08	4,600	+0.66(+2.70%)
May 23, 2019	24.52	24.62	24.42	24.42	1,596	-0.78(-3.10%)
May 22, 2019		25.20	25.20	25.20	97	+0.00(+0.00%)
May 21, 2019		24.84	24.84	25.20	10,684	+0.36(+1.45%)
May 20, 2019	24.88	24.92	24.84	24.84	2,866	-0.31(-1.23%)
May 17, 2019		25.15	25.15	25.15	49	+0.00(+0.00%)
May 16, 2019	25.19	25.29	25.15	25.15	3,382	+0.75(+3.07%)
May 13, 2019		24.40	24.40	24.40	0	-0.68(-2.71%)
May 10, 2019	25.02	25.09	24.98	25.08	14,800	+0.12(+0.48%)
May 09, 2019		24.96	24.96	24.96	24	+0.00(+0.00%)
May 07, 2019		24.96	24.96	24.96	0	-0.71(-2.77%)
May 06, 2019		25.67	25.67	25.67	7	+0.00(+0.00%)
May 03, 2019	25.66	25.67	25.63	25.67	5,600	+0.20(+0.79%)
May 02, 2019	25.25	25.47	25.18	25.47	417	-0.65(-2.49%)

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.