Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.50	24.79	24.25	24.38	2,044	-0.81(-3.22%)
Apr 29, 2020	25.21	25.21	25.19	25.19	1,756	+0.14(+0.57%)
Apr 28, 2020	25.45	25.45	25.05	25.05	897	+0.66(+2.72%)
Apr 27, 2020	24.02	24.38	24.02	24.38	2,893	+0.40(+1.69%)
Apr 24, 2020	24.13	24.16	23.87	23.98	1,200	-0.04(-0.17%)
Apr 23, 2020	24.18	24.61	23.99	24.02	2,461	-0.65(-2.63%)
Apr 22, 2020	23.99	24.73	23.99	24.67	1,729	+0.77(+3.20%)
Apr 21, 2020	23.90	23.90	23.90	23.90	721	-0.71(-2.87%)
Apr 20, 2020	24.96	24.96	24.61	24.61	1,385	-0.59(-2.34%)
Apr 17, 2020	25.18	25.20	25.18	25.20	400	+0.55(+2.23%)
Apr 16, 2020	24.20	24.68	24.20	24.65	3,999	+0.10(+0.41%)
Apr 15, 2020	24.85	25.04	24.55	24.55	716	-1.26(-4.88%)
Apr 14, 2020	25.22	25.92	25.22	25.81	3,503	+0.37(+1.45%)
Apr 13, 2020	24.99	25.46	24.93	25.44	1,438	+0.21(+0.84%)
Apr 09, 2020	25.86	25.86	25.02	25.23	39,700	+0.30(+1.19%)
Apr 08, 2020	24.41	25.12	24.19	24.93	17,667	+0.50(+2.05%)
Apr 07, 2020	25.14	25.31	24.22	24.43	20,939	+0.19(+0.78%)
Apr 06, 2020	23.25	24.24	23.25	24.24	2,801	+1.93(+8.65%)
Apr 03, 2020	22.24	22.31	22.11	22.31	600	-0.78(-3.38%)
Apr 02, 2020	23.08	23.09	23.08	23.09	397	+0.64(+2.85%)
Apr 01, 2020	22.89	23.44	22.45	22.45	2,029	-1.47(-6.14%)
Mar 31, 2020	22.96	24.38	22.96	23.92	5,361	+0.28(+1.18%)
Mar 30, 2020	22.20	23.64	22.03	23.64	1,957	+1.23(+5.49%)
Mar 27, 2020	22.66	22.66	22.41	22.41	2,300	-0.88(-3.78%)
Mar 26, 2020	21.82	23.29	21.82	23.29	2,148	+2.29(+10.90%)
Mar 25, 2020	19.35	21.13	19.35	21.00	2,448	+2.08(+10.99%)
Mar 24, 2020	19.16	19.16	18.48	18.92	1,869	+0.15(+0.79%)
Mar 23, 2020	19.00	19.21	18.49	18.77	3,019	-1.20(-6.00%)
Mar 20, 2020	20.60	21.23	19.97	19.97	1,500	+0.45(+2.30%)
Mar 19, 2020	18.67	19.52	18.67	19.52	1,358	+0.19(+0.98%)
Mar 18, 2020	22.86	22.86	18.57	19.33	5,888	-2.65(-12.06%)
Mar 17, 2020	21.14	22.52	21.13	21.98	7,986	+0.13(+0.59%)
Mar 16, 2020	21.01	22.15	21.01	21.85	5,175	-0.60(-2.65%)
Mar 13, 2020	22.74	22.74	21.00	22.45	3,500	+1.04(+4.84%)
Mar 12, 2020	25.00	25.00	21.41	21.41	9,996	-4.58(-17.61%)
Mar 11, 2020	26.92	26.92	25.99	25.99	118,463	-1.49(-5.43%)
Mar 10, 2020	27.51	27.51	27.48	27.48	1,196	-0.75(-2.66%)
Mar 09, 2020	28.49	28.49	28.00	28.23	1,165	-2.54(-8.27%)
Mar 06, 2020	30.80	31.06	30.72	30.77	800	-0.98(-3.07%)
Mar 05, 2020	31.90	31.90	31.75	31.75	1,075	+0.13(+0.41%)
Mar 04, 2020	30.77	31.62	30.60	31.62	1,357	+1.16(+3.81%)
Mar 03, 2020	30.52	30.82	30.46	30.46	1,439	+0.01(+0.02%)
Mar 02, 2020	29.84	30.45	29.84	30.45	1,952	+0.82(+2.78%)
Feb 28, 2020	30.36	30.36	29.57	29.63	3,100	-1.16(-3.75%)
Feb 27, 2020	30.75	30.79	30.53	30.79	12,038	-0.35(-1.11%)
Feb 26, 2020	31.69	31.69	31.13	31.13	4,827	-0.45(-1.42%)
Feb 25, 2020	31.95	31.95	31.58	31.58	1,060	-0.26(-0.82%)
Feb 24, 2020	31.84	31.84	31.84	31.84	925	-0.48(-1.49%)
Feb 21, 2020	32.32	32.32	32.32	32.32	400	+0.55(+1.74%)
Feb 20, 2020	31.80	31.88	31.77	31.77	2,932	+0.00(+0.01%)
Feb 19, 2020	31.77	31.77	31.77	31.77	438	+0.06(+0.19%)
Feb 18, 2020	31.75	31.75	31.71	31.71	15,665	+0.71(+2.29%)
Feb 14, 2020		31.00	31.00	31.00	141	+0.00(+0.00%)
Feb 13, 2020		31.00	31.00	31.00	42	+0.00(+0.00%)
Feb 12, 2020		31.00	31.00	31.00	29	+0.00(+0.00%)
Feb 11, 2020	30.75	31.00	30.75	31.00	1,236	+0.37(+1.21%)
Feb 10, 2020	30.70	30.75	30.62	30.62	4,141	+0.34(+1.13%)
Feb 07, 2020		30.28	30.28	30.28	146	+0.00(+0.00%)
Feb 06, 2020		30.28	30.28	30.28	189	+0.00(+0.00%)
Feb 05, 2020	30.32	30.38	30.27	30.28	4,355	-0.40(-1.31%)
Feb 04, 2020	30.51	30.68	30.51	30.68	807	-0.16(-0.50%)
Feb 03, 2020	30.75	30.84	30.75	30.84	1,321	+0.25(+0.82%)
Jan 31, 2020	30.68	30.68	30.59	30.59	200	+0.03(+0.11%)
Jan 30, 2020	30.56	30.56	30.56	30.56	2,581	-0.05(-0.17%)
Jan 29, 2020		30.61	30.61	30.61	169	+0.00(+0.00%)
Jan 28, 2020	30.68	30.68	30.61	30.61	1,366	+0.03(+0.09%)
Jan 27, 2020	30.58	30.58	30.58	30.58	301	-0.11(-0.34%)
Jan 24, 2020	30.68	30.68	30.68	30.68	200	+0.04(+0.11%)
Jan 23, 2020	30.66	30.66	30.65	30.65	244	-0.09(-0.29%)
Jan 22, 2020		30.74	30.74	30.74	43	+0.00(+0.00%)
Jan 21, 2020	30.86	30.86	30.70	30.74	907	+0.05(+0.18%)
Jan 17, 2020	29.89	30.68	29.89	30.68	1,300	+0.23(+0.77%)
Jan 16, 2020	30.45	30.45	30.45	30.45	2,072	+0.16(+0.54%)
Jan 15, 2020	30.29	30.29	30.29	30.29	667	+0.18(+0.61%)
Jan 14, 2020	30.08	30.11	30.08	30.11	750	-0.32(-1.07%)
Jan 13, 2020	30.29	30.43	30.29	30.43	1,425	+0.12(+0.40%)
Jan 10, 2020	30.31	30.31	30.31	30.31	100	+0.55(+1.84%)
Jan 09, 2020	29.76	29.76	29.76	29.76	324	-0.38(-1.25%)
Jan 08, 2020	30.14	30.14	30.14	30.14	246	-0.00(-0.02%)
Jan 07, 2020		30.14	30.14	30.14	40	+0.00(+0.00%)
Jan 06, 2020	30.15	30.15	30.14	30.14	1,507	+0.14(+0.46%)
Jan 03, 2020	30.15	30.15	30.01	30.01	400	-0.17(-0.57%)
Jan 02, 2020	30.15	30.18	30.15	30.18	404	+0.10(+0.33%)
Dec 31, 2019	30.08	30.08	30.08	30.08	800	+0.07(+0.23%)
Dec 30, 2019	30.01	30.01	30.01	30.01	578	+0.10(+0.34%)
Dec 27, 2019	29.98	29.98	29.91	29.91	400	+0.23(+0.77%)
Dec 26, 2019		29.68	29.68	29.68	53	+0.00(+0.00%)
Dec 24, 2019		29.68	29.68	29.68	230	+0.00(+0.00%)
Dec 23, 2019		29.68	29.68	29.68	123	+0.00(+0.00%)
Dec 20, 2019	29.46	29.68	29.46	29.68	3,400	+0.17(+0.56%)
Dec 19, 2019	29.59	29.59	29.51	29.51	964	-0.49(-1.62%)
Dec 18, 2019	29.99	30.00	29.99	30.00	608	-0.25(-0.83%)
Dec 17, 2019	30.28	30.28	30.25	30.25	364	-0.10(-0.33%)
Dec 16, 2019	30.92	30.92	30.32	30.35	16,214	+0.27(+0.89%)
Dec 13, 2019	30.08	30.08	30.08	30.08	300	-0.13(-0.42%)
Dec 12, 2019		30.21	30.21	30.21	8,100	+0.00(+0.00%)
Dec 11, 2019	30.07	30.21	30.07	30.21	893	+0.07(+0.25%)
Dec 10, 2019		30.14	30.14	30.14	8,215	+0.00(+0.00%)
Dec 09, 2019	30.02	30.14	30.02	30.14	2,494	-0.03(-0.09%)
Dec 06, 2019	30.20	30.20	30.16	30.16	1,000	-0.04(-0.13%)
Dec 05, 2019	30.12	30.20	30.12	30.20	745	+0.77(+2.63%)
Dec 04, 2019		29.43	29.43	29.43	19,776	+0.00(+0.00%)
Dec 03, 2019	29.42	29.43	29.42	29.43	297	-0.06(-0.19%)
Dec 02, 2019		29.48	29.48	29.48	95	+0.00(+0.00%)
Nov 29, 2019	29.48	29.48	29.48	29.48	200	+0.09(+0.31%)
Nov 27, 2019	29.39	29.39	29.39	29.39	1,200	+0.24(+0.82%)
Nov 26, 2019	29.15	29.15	29.15	29.15	152	+0.20(+0.68%)
Nov 25, 2019	29.30	29.30	28.95	28.95	1,219	-0.42(-1.42%)
Nov 22, 2019	29.36	29.37	29.36	29.37	4,600	-0.09(-0.30%)
Nov 21, 2019	29.49	29.49	29.39	29.46	692	-0.18(-0.59%)
Nov 20, 2019	29.63	29.64	29.63	29.64	616	-0.29(-0.97%)
Nov 19, 2019	29.93	29.93	29.93	29.93	4,182	-0.13(-0.44%)
Nov 18, 2019	30.10	30.11	30.06	30.06	2,562	+0.09(+0.31%)
Nov 15, 2019	30.08	30.08	29.97	29.97	1,900	-0.09(-0.29%)
Nov 14, 2019	29.89	30.05	29.89	30.05	1,148	+0.36(+1.20%)
Nov 13, 2019	29.45	29.70	29.45	29.70	460	+0.36(+1.24%)
Nov 12, 2019	29.34	29.34	29.34	29.34	483	+0.08(+0.29%)
Nov 11, 2019		29.22	29.22	29.25	3,133	+0.03(+0.11%)
Nov 08, 2019	29.32	29.32	29.22	29.22	400	-0.63(-2.11%)
Nov 07, 2019		29.85	29.85	29.85	61	+0.00(+0.00%)
Nov 06, 2019	29.85	29.85	29.85	29.85	4,242	-0.14(-0.45%)
Nov 05, 2019	29.88	30.06	29.86	29.98	6,823	+0.34(+1.15%)
Nov 04, 2019	29.68	29.68	29.64	29.64	492	+0.27(+0.94%)
Nov 01, 2019	29.23	29.38	29.23	29.37	5,900	+0.15(+0.51%)
Oct 31, 2019	29.15	29.23	29.15	29.22	1,879	+0.23(+0.79%)
Oct 30, 2019	29.14	29.14	28.91	28.99	2,213	+0.09(+0.32%)
Oct 29, 2019	29.00	29.00	28.90	28.90	555	-0.18(-0.60%)
Oct 28, 2019	29.10	29.10	29.07	29.07	605	-0.23(-0.78%)
Oct 25, 2019	29.30	29.30	29.30	29.30	100	-0.17(-0.58%)
Oct 24, 2019	29.49	29.49	29.47	29.47	1,456	-0.02(-0.06%)
Oct 23, 2019	29.50	29.50	29.49	29.49	1,149	-0.19(-0.64%)
Oct 22, 2019	29.63	29.68	29.63	29.68	539	+0.19(+0.64%)
Oct 21, 2019	29.49	29.49	29.49	29.49	372	+0.20(+0.68%)
Oct 18, 2019	29.29	29.29	29.29	29.29	100	-0.06(-0.20%)
Oct 17, 2019		29.35	29.35	29.35	93	+0.00(+0.00%)
Oct 16, 2019		29.35	29.35	29.35	61	+0.00(+0.00%)
Oct 15, 2019	29.36	29.36	29.35	29.35	369	-0.25(-0.84%)
Oct 14, 2019		29.60	29.60	29.60	94	+0.00(+0.00%)
Oct 11, 2019	29.60	29.60	29.60	29.60	300	+0.00(+0.00%)
Oct 10, 2019	29.60	29.60	29.60	29.60	365	-0.00(-0.01%)
Oct 09, 2019	29.60	29.60	29.60	29.60	466	+0.21(+0.73%)
Oct 07, 2019		29.39	29.39	29.39	0	+0.00(+0.00%)
Oct 04, 2019	29.34	29.39	29.33	29.39	800	+0.06(+0.20%)
Oct 03, 2019	29.33	29.33	29.33	29.33	2,733	-0.31(-1.05%)
Oct 02, 2019		29.64	29.64	29.64	216	+0.00(+0.00%)
Oct 01, 2019	29.64	29.64	29.64	29.64	371	-0.14(-0.47%)
Sep 30, 2019	29.71	29.78	29.71	29.78	3,418	+0.25(+0.85%)
Sep 27, 2019	29.55	29.62	29.53	29.53	2,300	-0.02(-0.07%)
Sep 26, 2019	29.55	29.55	29.55	29.55	194	+0.06(+0.19%)
Sep 25, 2019		29.49	29.49	29.49	137	+0.00(+0.00%)
Sep 24, 2019	29.49	29.49	29.49	29.49	233	+0.25(+0.85%)
Sep 23, 2019	29.25	29.25	29.25	29.25	247	-0.15(-0.50%)
Sep 20, 2019		29.39	29.39	29.39	50	+0.00(+0.00%)
Sep 19, 2019	29.39	29.39	29.39	29.39	575	+0.02(+0.07%)
Sep 18, 2019	29.37	29.37	29.37	29.37	465	+0.47(+1.64%)
Sep 17, 2019		28.90	28.90	28.90	29	+0.00(+0.00%)
Sep 16, 2019	28.90	28.90	28.90	28.90	125	-0.29(-1.00%)
Sep 13, 2019		29.19	29.19	29.19	184	+0.00(+0.00%)
Sep 12, 2019		29.19	29.19	29.19	227	+0.00(+0.00%)
Sep 11, 2019	29.19	29.19	29.19	29.19	53,711	+0.10(+0.33%)
Sep 10, 2019	29.11	29.15	29.09	29.09	6,132	-0.01(-0.03%)
Sep 09, 2019	29.12	29.12	29.10	29.10	483	-0.09(-0.32%)
Sep 06, 2019		29.19	29.19	29.19	23	+0.00(+0.00%)
Sep 05, 2019	29.36	29.36	29.19	29.19	642	-0.06(-0.19%)
Sep 04, 2019	29.25	29.25	29.25	29.25	119	+0.46(+1.59%)
Sep 03, 2019	28.79	28.79	28.79	28.79	302	-0.04(-0.14%)
Aug 30, 2019	28.93	28.93	28.83	28.83	25,300	-0.05(-0.19%)
Aug 29, 2019		28.89	28.89	28.89	85	+0.00(+0.00%)
Aug 28, 2019	28.91	28.91	28.89	28.89	890	-0.04(-0.15%)
Aug 27, 2019	28.93	28.93	28.93	28.93	2,090	+0.08(+0.28%)
Aug 26, 2019	28.60	28.85	28.60	28.85	643	+0.21(+0.73%)
Aug 23, 2019	28.64	28.64	28.64	28.64	300	+0.04(+0.14%)
Aug 22, 2019	28.60	28.60	28.60	28.60	693	-0.18(-0.64%)
Aug 21, 2019	28.75	28.79	28.75	28.79	741	+0.28(+0.97%)
Aug 20, 2019		28.51	28.51	28.51	17	+0.00(+0.00%)
Aug 19, 2019	27.58	28.51	27.58	28.51	2,169	+1.20(+4.38%)
Aug 16, 2019	27.31	27.31	27.31	27.31	1,100	-0.20(-0.72%)
Aug 15, 2019		27.51	27.51	27.51	95	+0.00(+0.00%)
Aug 14, 2019		27.51	27.51	27.51	78	+0.00(+0.00%)
Aug 13, 2019	27.51	27.51	27.51	27.51	839	+0.31(+1.12%)
Aug 12, 2019	27.20	27.20	27.20	27.20	336	-0.04(-0.13%)
Aug 09, 2019	27.24	27.24	27.24	27.24	100	+0.24(+0.87%)
Aug 08, 2019	27.00	27.00	27.00	27.00	271	+0.17(+0.62%)
Aug 07, 2019	26.82	26.84	26.82	26.84	403	-0.76(-2.76%)
Aug 06, 2019		27.60	27.60	27.60	16	+0.00(+0.00%)
Aug 02, 2019	27.60	27.60	27.60	27.60	250	+0.36(+1.32%)
Aug 01, 2019		27.24	27.24	27.24	52	+0.00(+0.00%)
Jul 31, 2019	27.24	27.24	27.24	27.24	253	-0.02(-0.08%)
Jul 30, 2019	27.26	27.26	27.26	27.26	375	+0.56(+2.10%)
Jul 29, 2019		26.70	26.70	26.70	18	+0.00(+0.00%)
Jul 26, 2019	26.70	26.70	26.70	26.70	100	-0.28(-1.04%)
Jul 25, 2019	27.00	27.00	26.90	26.98	954	-0.12(-0.44%)
Jul 24, 2019	26.98	27.11	26.98	27.10	776	-0.07(-0.26%)
Jul 23, 2019	27.17	27.17	27.17	27.17	327	-0.14(-0.51%)
Jul 22, 2019	27.31	27.31	27.31	27.31	263	-0.11(-0.40%)
Jul 19, 2019	27.42	27.42	27.42	27.42	100	-0.37(-1.32%)
Jul 18, 2019		27.79	27.79	27.79	84	+0.00(+0.00%)
Jul 17, 2019	27.79	27.79	27.79	27.79	582	+0.10(+0.37%)
Jul 16, 2019	27.68	27.89	27.68	27.68	581	-0.21(-0.74%)
Jul 15, 2019	27.87	27.89	27.83	27.89	896	-0.03(-0.11%)
Jul 12, 2019		27.92	27.92	27.92	18	+0.00(+0.00%)
Jul 11, 2019		27.92	27.92	27.92	44	+0.00(+0.00%)
Jul 10, 2019		27.92	27.92	27.92	56	+0.00(+0.00%)
Jul 08, 2019		27.92	27.92	27.92	0	-0.04(-0.16%)
Jul 05, 2019	27.96	27.96	27.96	27.96	3,600	-0.34(-1.19%)
Jul 03, 2019		28.30	28.30	28.30	275	+0.00(+0.00%)
Jul 02, 2019	28.25	28.30	28.25	28.30	777	+0.05(+0.18%)
Jul 01, 2019	28.25	28.25	28.25	28.25	360	-0.06(-0.22%)
Jun 28, 2019		28.31	28.31	28.31	73	+0.00(+0.00%)
Jun 27, 2019		28.31	28.31	28.31	70	+0.00(+0.00%)
Jun 26, 2019		28.31	28.31	28.31	76	+0.00(+0.00%)
Jun 25, 2019		28.31	28.31	28.31	150	+0.00(+0.00%)
Jun 24, 2019	28.34	28.34	28.31	28.31	5,566	-0.24(-0.85%)
Jun 21, 2019		28.85	28.85	28.55	535	-0.30(-1.03%)
Jun 20, 2019	28.85	28.85	28.85	28.85	283	+0.50(+1.76%)
Jun 19, 2019	28.35	28.35	28.35	28.35	705	-0.02(-0.07%)
Jun 18, 2019	28.37	28.37	28.29	28.37	3,054	+0.23(+0.82%)
Jun 17, 2019	28.14	28.14	28.14	28.14	4,511	-0.24(-0.86%)
Jun 14, 2019	28.36	28.38	28.36	28.38	2,200	-0.19(-0.65%)
Jun 13, 2019	28.57	28.57	28.57	28.57	1,503	-0.16(-0.56%)
Jun 12, 2019	28.73	28.73	28.73	28.73	219	-0.01(-0.03%)
Jun 11, 2019	28.74	28.74	28.74	28.74	269	-0.14(-0.47%)
Jun 10, 2019	28.79	28.88	28.79	28.88	278	-0.00(-0.02%)
Jun 07, 2019	28.93	28.93	28.88	28.88	3,700	+0.53(+1.87%)
Jun 06, 2019		28.35	28.35	28.35	239	+0.00(+0.00%)
Jun 05, 2019		28.35	28.35	28.35	2,331	+0.00(+0.00%)
Jun 04, 2019	28.35	28.35	28.35	28.35	14,495	-0.12(-0.42%)
Jun 03, 2019	28.47	28.47	28.47	28.47	169	+0.35(+1.24%)
May 31, 2019	27.94	28.12	27.94	28.12	800	+0.14(+0.51%)
May 30, 2019		27.98	27.98	27.98	122	+0.00(+0.00%)
May 29, 2019		27.98	27.98	27.98	184	+0.00(+0.00%)
May 28, 2019	27.91	27.98	27.91	27.98	2,647	+0.16(+0.56%)
May 24, 2019	27.82	27.82	27.82	27.82	200	+0.34(+1.24%)
May 23, 2019		27.48	27.48	27.48	50	+0.00(+0.00%)
May 22, 2019		27.48	27.48	27.48	9	+0.00(+0.00%)
May 21, 2019		27.48	27.48	27.48	47	+0.00(+0.00%)
May 20, 2019		27.48	27.48	27.48	60	+0.00(+0.00%)
May 17, 2019	27.48	27.48	27.48	27.48	100	-0.02(-0.07%)
May 16, 2019		27.50	27.50	27.50	20	+0.00(+0.00%)
May 15, 2019		27.50	27.50	27.50	139	+0.00(+0.00%)
May 14, 2019	27.46	27.50	27.46	27.50	1,361	+0.42(+1.55%)
May 13, 2019	27.08	27.08	27.08	27.08	22,055	-0.33(-1.19%)
May 10, 2019	27.30	27.41	27.30	27.41	1,200	+0.31(+1.14%)
May 09, 2019	26.70	27.10	26.70	27.10	1,372	+0.03(+0.10%)
May 08, 2019	27.08	27.08	27.07	27.07	1,457	-0.07(-0.24%)
May 06, 2019		27.14	27.14	27.14	0	-0.33(-1.22%)
May 03, 2019	27.47	27.47	27.47	27.47	300	+0.09(+0.34%)
May 02, 2019		27.38	27.38	27.38	98	+0.00(+0.00%)

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.