Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	24.69	24.69	24.69	24.69	34	-0.56(-2.23%)
Apr 29, 2020	25.25	25.25	25.25	25.25	0	+0.40(+1.61%)
Apr 28, 2020	24.85	24.85	24.85	24.85	1	+0.24(+0.97%)
Apr 27, 2020	24.61	24.61	24.61	24.61	0	+0.29(+1.18%)
Apr 24, 2020	24.33	24.33	24.33	24.33	105	+0.13(+0.54%)
Apr 23, 2020	24.20	24.20	24.20	24.20	30	+0.04(+0.18%)
Apr 22, 2020	24.08	24.15	24.08	24.15	441	+0.37(+1.57%)
Apr 21, 2020	23.78	23.78	23.78	23.78	110	-0.19(-0.78%)
Apr 20, 2020	23.97	23.97	23.97	23.97	6	-0.30(-1.22%)
Apr 17, 2020	24.32	24.32	24.26	24.26	105	+0.18(+0.76%)
Apr 16, 2020	24.08	24.08	24.08	24.08	2	-0.07(-0.28%)
Apr 15, 2020	24.16	24.16	24.15	24.15	228	-0.13(-0.52%)
Apr 14, 2020	24.32	24.32	24.28	24.28	176	+0.29(+1.20%)
Apr 13, 2020	24.04	24.04	23.99	23.99	179	-0.24(-1.00%)
Apr 09, 2020	24.23	24.23	24.23	24.23	105	+0.20(+0.82%)
Apr 08, 2020	24.03	24.03	24.03	24.03	18	-0.03(-0.12%)
Apr 07, 2020	24.06	24.06	24.06	24.06	10	+0.17(+0.72%)
Apr 06, 2020	23.89	23.89	23.89	23.89	11	+1.44(+6.43%)
Apr 03, 2020	22.45	22.45	22.45	22.45	0	-0.37(-1.63%)
Apr 02, 2020	22.82	22.82	22.82	22.82	0	+0.43(+1.90%)
Apr 01, 2020	22.39	22.39	22.39	22.39	63	-1.15(-4.89%)
Mar 31, 2020	23.55	23.55	23.55	23.55	33	-0.79(-3.26%)
Mar 30, 2020	24.34	24.34	24.34	24.34	8	+0.35(+1.45%)
Mar 27, 2020	23.99	23.99	23.99	23.99	105	-0.35(-1.45%)
Mar 26, 2020	24.35	24.35	24.35	24.35	93	+0.47(+1.97%)
Mar 25, 2020	23.68	23.88	23.68	23.88	214	+0.21(+0.87%)
Mar 24, 2020	23.67	23.67	23.67	23.67	22	+1.43(+6.45%)
Mar 23, 2020	22.24	22.24	22.24	22.24	2	-0.15(-0.67%)
Mar 20, 2020	22.39	22.39	22.39	22.39	105	+0.08(+0.36%)
Mar 19, 2020	22.31	22.31	22.31	22.31	5	+1.15(+5.44%)
Mar 18, 2020	21.23	21.23	21.16	21.16	283	-0.25(-1.16%)
Mar 17, 2020	21.40	21.40	21.40	21.40	1	+1.45(+7.28%)
Mar 16, 2020	19.95	19.95	19.95	19.95	2	-2.10(-9.52%)
Mar 13, 2020	22.05	22.05	22.05	22.05	105	+1.51(+7.37%)
Mar 12, 2020	20.54	20.54	20.54	20.54	96	-2.31(-10.13%)
Mar 11, 2020	22.85	22.85	22.85	22.85	0	-1.00(-4.20%)
Mar 10, 2020	22.97	23.85	22.97	23.85	242	+1.41(+6.26%)
Mar 09, 2020	22.45	22.45	22.45	22.45	0	-2.04(-8.32%)
Mar 06, 2020	24.48	24.48	24.48	24.48	105	-0.38(-1.51%)
Mar 05, 2020	24.86	24.86	24.86	24.86	25	-0.80(-3.12%)
Mar 04, 2020	25.66	25.66	25.66	25.66	0	+0.63(+2.50%)
Mar 03, 2020	25.03	25.03	25.03	25.03	1	-0.68(-2.65%)
Mar 02, 2020	25.72	25.72	25.72	25.72	0	+0.65(+2.58%)
Feb 28, 2020	25.07	25.07	25.07	25.07	105	-0.67(-2.61%)
Feb 27, 2020	25.74	25.74	25.74	25.74	52	-1.08(-4.02%)
Feb 26, 2020	26.82	26.82	26.82	26.82	1	+0.30(+1.12%)
Feb 25, 2020	26.55	26.59	26.52	26.52	870	-0.35(-1.29%)
Feb 24, 2020	26.87	26.87	26.87	26.87	0	-1.06(-3.78%)
Feb 21, 2020	27.93	27.93	27.93	27.93	105	-0.33(-1.16%)
Feb 20, 2020	28.21	28.25	28.21	28.25	171	-0.06(-0.22%)
Feb 19, 2020	28.32	28.32	28.32	28.32	36	+0.36(+1.31%)
Feb 18, 2020	27.95	27.95	27.95	27.95	0	-0.48(-1.68%)
Feb 14, 2020	28.43	28.43	28.43	28.43	0	-0.19(-0.68%)
Feb 13, 2020	28.62	28.62	28.62	28.62	15	-0.31(-1.07%)
Feb 12, 2020	28.93	28.93	28.93	28.93	0	-0.08(-0.29%)
Feb 11, 2020	29.02	29.02	29.02	29.02	0	+0.11(+0.38%)
Feb 10, 2020	28.90	28.90	28.90	28.90	2	+0.00(+0.01%)
Feb 07, 2020	28.90	28.90	28.90	28.90	105	-0.35(-1.20%)
Feb 06, 2020	29.25	29.25	29.25	29.25	2	+0.24(+0.84%)
Feb 05, 2020	29.01	29.01	29.01	29.01	93	+0.38(+1.32%)
Feb 04, 2020	28.63	28.63	28.63	28.63	0	+0.61(+2.17%)
Feb 03, 2020	28.02	28.02	28.02	28.02	46	+0.34(+1.22%)
Jan 31, 2020	27.69	27.69	27.69	27.69	105	-0.60(-2.12%)
Jan 30, 2020	28.28	28.28	28.28	28.28	88	-0.12(-0.42%)
Jan 29, 2020	28.41	28.41	28.41	28.41	0	-0.08(-0.29%)
Jan 28, 2020	28.49	28.49	28.49	28.49	0	+0.27(+0.97%)
Jan 27, 2020	28.21	28.21	28.21	28.21	158	-0.63(-2.17%)
Jan 24, 2020	28.84	28.84	28.84	28.84	0	-0.17(-0.57%)
Jan 23, 2020	29.01	29.01	29.01	29.01	0	-0.06(-0.21%)
Jan 22, 2020	29.07	29.07	29.07	29.07	85	+0.15(+0.51%)
Jan 21, 2020	28.95	28.95	28.92	28.92	380	-0.20(-0.67%)
Jan 17, 2020	29.12	29.12	29.12	29.12	0	-0.02(-0.08%)
Jan 16, 2020	29.14	29.14	29.14	29.14	2	+0.15(+0.52%)
Jan 15, 2020	29.01	29.01	28.99	28.99	610	-0.17(-0.57%)
Jan 14, 2020	29.16	29.16	29.16	29.16	0	+0.01(+0.02%)
Jan 13, 2020	29.15	29.15	29.15	29.15	33	+0.27(+0.93%)
Jan 10, 2020	28.88	28.88	28.88	28.88	105	-0.18(-0.61%)
Jan 09, 2020	29.06	29.06	29.06	29.06	0	+0.30(+1.05%)
Jan 08, 2020	28.76	28.76	28.76	28.76	2	+0.11(+0.38%)
Jan 07, 2020	28.65	28.65	28.65	28.65	31	+0.08(+0.28%)
Jan 06, 2020	28.57	28.57	28.57	28.57	2	+0.21(+0.73%)
Jan 03, 2020	28.44	28.44	28.36	28.36	315	-0.43(-1.49%)
Jan 02, 2020	28.79	28.79	28.79	28.79	6	+0.29(+1.01%)
Dec 31, 2019	28.50	28.50	28.50	28.50	105	+0.05(+0.19%)
Dec 30, 2019	28.45	28.45	28.45	28.45	2	-0.40(-1.38%)
Dec 27, 2019	28.85	28.85	28.85	28.85	105	-0.12(-0.43%)
Dec 26, 2019	28.88	28.97	28.88	28.97	236	+0.15(+0.50%)
Dec 24, 2019	28.83	28.83	28.83	28.83	105	-0.09(-0.32%)
Dec 23, 2019	28.92	28.92	28.92	28.92	92	-0.06(-0.22%)
Dec 20, 2019	28.98	28.98	28.98	28.98	106	+0.05(+0.16%)
Dec 19, 2019	28.94	28.94	28.94	28.94	222	-0.08(-0.26%)
Dec 18, 2019	29.03	29.04	28.97	29.01	1,021	-0.17(-0.60%)
Dec 17, 2019	29.19	29.19	29.19	29.19	1	+0.01(+0.02%)
Dec 16, 2019	29.18	29.18	29.18	29.18	1	+0.16(+0.54%)
Dec 13, 2019	29.07	29.09	29.02	29.02	638	+0.06(+0.21%)
Dec 12, 2019	28.96	28.96	28.96	28.96	0	+0.27(+0.94%)
Dec 11, 2019	28.69	28.69	28.69	28.69	53	+0.01(+0.04%)
Dec 10, 2019	28.68	28.68	28.68	28.68	5	+0.05(+0.17%)
Dec 09, 2019	28.63	28.63	28.63	28.63	41	-0.15(-0.53%)
Dec 06, 2019	28.79	28.79	28.79	28.79	106	+0.28(+0.99%)
Dec 05, 2019	28.51	28.51	28.51	28.51	1	-0.07(-0.24%)
Dec 04, 2019	28.57	28.57	28.57	28.57	0	+0.34(+1.22%)
Dec 03, 2019	28.08	28.23	28.08	28.23	1,998	+0.05(+0.19%)
Dec 02, 2019	28.18	28.18	28.18	28.18	4	-0.17(-0.59%)
Nov 29, 2019	28.34	28.34	28.34	28.34	0	-0.32(-1.12%)
Nov 27, 2019	28.66	28.66	28.66	28.66	0	+0.16(+0.55%)
Nov 26, 2019	28.51	28.51	28.51	28.51	40	-0.01(-0.02%)
Nov 25, 2019	28.51	28.51	28.51	28.51	2	+0.29(+1.04%)
Nov 22, 2019	28.22	28.22	28.22	28.22	0	+0.03(+0.10%)
Nov 21, 2019	28.19	28.19	28.19	28.19	9	+0.06(+0.23%)
Nov 20, 2019	28.12	28.12	28.12	28.12	2	-0.05(-0.17%)
Nov 19, 2019	28.17	28.17	28.17	28.17	3	-0.09(-0.34%)
Nov 18, 2019	28.27	28.27	28.27	28.27	9	-0.08(-0.27%)
Nov 15, 2019	28.34	28.34	28.34	28.34	106	+0.29(+1.02%)
Nov 14, 2019	28.05	28.06	28.05	28.06	110	-0.21(-0.73%)
Nov 13, 2019	28.26	28.26	28.26	28.26	2	-0.13(-0.47%)
Nov 12, 2019	28.40	28.40	28.40	28.40	0	+0.02(+0.09%)
Nov 11, 2019	28.37	28.37	28.37	28.37	2	-0.09(-0.33%)
Nov 08, 2019	28.47	28.47	28.47	28.47	106	-0.06(-0.21%)
Nov 07, 2019	28.53	28.53	28.53	28.53	2	+0.25(+0.89%)
Nov 06, 2019	28.28	28.28	28.28	28.28	55	-0.09(-0.32%)
Nov 05, 2019	28.37	28.37	28.37	28.37	0	+0.15(+0.55%)
Nov 04, 2019	28.21	28.21	28.21	28.21	1	+0.30(+1.07%)
Nov 01, 2019	27.91	27.91	27.91	27.91	106	+0.36(+1.32%)
Oct 31, 2019	27.55	27.55	27.55	27.55	2	-0.21(-0.74%)
Oct 30, 2019	27.76	27.76	27.76	27.76	3	+0.07(+0.25%)
Oct 29, 2019	27.69	27.69	27.69	27.69	0	+0.07(+0.24%)
Oct 28, 2019	27.62	27.62	27.62	27.62	3	+0.13(+0.47%)
Oct 25, 2019	27.49	27.49	27.49	27.49	106	+0.03(+0.11%)
Oct 24, 2019	27.46	27.46	27.46	27.46	2	-0.02(-0.06%)
Oct 23, 2019	27.47	27.47	27.47	27.47	2	+0.21(+0.76%)
Oct 22, 2019	27.27	27.27	27.27	27.27	0	-0.02(-0.08%)
Oct 21, 2019	27.29	27.29	27.29	27.29	5	+0.26(+0.95%)
Oct 18, 2019	27.03	27.03	27.03	27.03	106	-0.07(-0.27%)
Oct 17, 2019	27.11	27.11	27.11	27.11	2	-0.09(-0.32%)
Oct 16, 2019	27.19	27.19	27.19	27.19	2	-0.13(-0.48%)
Oct 15, 2019	27.32	27.32	27.32	27.32	2	+0.49(+1.83%)
Oct 14, 2019	26.83	26.83	26.83	26.83	0	-0.09(-0.33%)
Oct 11, 2019	26.92	26.92	26.92	26.92	0	+0.44(+1.68%)
Oct 10, 2019	26.48	26.48	26.48	26.48	0	+0.07(+0.26%)
Oct 09, 2019	26.39	26.41	26.39	26.41	109	+0.34(+1.31%)
Oct 08, 2019	26.17	26.21	26.07	26.07	8,196	-0.26(-1.00%)
Oct 07, 2019	26.33	26.33	26.33	26.33	3	-0.00(-0.01%)
Oct 04, 2019	26.33	26.33	26.33	26.33	106	+0.31(+1.21%)
Oct 03, 2019	26.02	26.02	26.02	26.02	1	+0.07(+0.27%)
Oct 02, 2019	25.95	25.95	25.95	25.95	2	-0.45(-1.69%)
Oct 01, 2019	26.39	26.39	26.39	26.39	0	-0.17(-0.64%)
Sep 30, 2019	26.56	26.56	26.56	26.56	2	+0.10(+0.39%)
Sep 27, 2019	26.46	26.46	26.46	26.46	106	-0.37(-1.37%)
Sep 26, 2019	26.83	26.83	26.83	26.83	55	+0.09(+0.32%)
Sep 25, 2019	26.74	26.74	26.74	26.74	2	+0.24(+0.91%)
Sep 24, 2019	26.50	26.50	26.50	26.50	2	+0.03(+0.10%)
Sep 23, 2019	26.47	26.47	26.47	26.47	2	-0.09(-0.35%)
Sep 20, 2019	26.57	26.57	26.57	26.57	106	-0.14(-0.53%)
Sep 19, 2019	26.71	26.71	26.71	26.71	2	+0.13(+0.51%)
Sep 18, 2019	26.58	26.58	26.58	26.58	2	+0.00(+0.01%)
Sep 17, 2019	26.57	26.57	26.57	26.57	29	+0.10(+0.40%)
Sep 16, 2019	26.47	26.47	26.47	26.47	123	-0.17(-0.64%)
Sep 13, 2019	26.64	26.64	26.64	26.64	106	+0.32(+1.23%)
Sep 12, 2019	26.32	26.32	26.25	26.32	1,064	+0.26(+1.01%)
Sep 11, 2019	26.05	26.05	26.05	26.05	0	+0.32(+1.25%)
Sep 10, 2019	25.73	25.73	25.73	25.73	3	+0.12(+0.45%)
Sep 09, 2019	25.61	25.61	25.61	25.61	4	+0.24(+0.95%)
Sep 06, 2019	25.37	25.37	25.37	25.37	0	+0.02(+0.08%)
Sep 05, 2019	25.35	25.35	25.35	25.35	1	+0.39(+1.57%)
Sep 04, 2019	24.92	24.96	24.92	24.96	106	+0.19(+0.78%)
Sep 03, 2019	24.77	24.77	24.77	24.77	125	-0.07(-0.26%)
Aug 30, 2019	24.83	24.83	24.83	24.83	0	+0.05(+0.18%)
Aug 29, 2019	24.79	24.79	24.79	24.79	1	+0.21(+0.87%)
Aug 28, 2019	24.57	24.57	24.57	24.57	125	+0.11(+0.44%)
Aug 27, 2019	24.47	24.47	24.47	24.47	0	-0.16(-0.64%)
Aug 26, 2019	24.62	24.62	24.62	24.62	0	+0.66(+2.75%)
Aug 23, 2019	23.96	23.96	23.96	23.96	106	-0.59(-2.42%)
Aug 22, 2019	24.56	24.56	24.56	24.56	2	-0.08(-0.32%)
Aug 21, 2019	24.64	24.64	24.64	24.64	0	+0.16(+0.67%)
Aug 20, 2019	24.47	24.47	24.47	24.47	2	-0.15(-0.61%)
Aug 19, 2019	24.62	24.62	24.62	24.62	2	+0.07(+0.29%)
Aug 16, 2019	24.55	24.55	24.55	24.55	0	+0.32(+1.34%)
Aug 15, 2019	24.23	24.23	24.23	24.23	0	+0.25(+1.04%)
Aug 14, 2019	23.98	23.98	23.98	23.98	3	-0.76(-3.09%)
Aug 13, 2019	24.74	24.74	24.74	24.74	2	+0.29(+1.20%)
Aug 12, 2019		24.45	24.45	24.45	2	+0.00(+0.00%)
Aug 09, 2019	24.45	24.45	24.45	24.45	106	-0.34(-1.36%)
Aug 08, 2019	24.79	24.79	24.79	24.79	3	+0.12(+0.48%)
Aug 07, 2019	24.67	24.67	24.67	24.67	1	+0.12(+0.47%)
Aug 06, 2019	24.55	24.55	24.55	24.55	3	+0.42(+1.74%)
Aug 05, 2019	24.13	24.13	24.13	24.13	37	-0.70(-2.82%)
Aug 02, 2019	24.83	24.83	24.83	24.83	106	-0.25(-0.99%)
Aug 01, 2019	25.08	25.08	25.08	25.08	2	-0.38(-1.50%)
Jul 31, 2019	25.46	25.46	25.46	25.46	2	+0.02(+0.06%)
Jul 30, 2019	25.45	25.45	25.45	25.45	37	-0.23(-0.88%)
Jul 29, 2019	25.67	25.67	25.67	25.67	19	-0.01(-0.04%)
Jul 26, 2019	25.68	25.68	25.68	25.68	106	+0.08(+0.33%)
Jul 25, 2019	25.60	25.60	25.60	25.60	2	-0.19(-0.73%)
Jul 24, 2019	25.79	25.79	25.79	25.79	2	+0.04(+0.14%)
Jul 23, 2019	25.75	25.75	25.75	25.75	0	+0.31(+1.23%)
Jul 22, 2019	25.44	25.44	25.44	25.44	2	+0.02(+0.07%)
Jul 19, 2019	25.42	25.42	25.42	25.42	106	+0.22(+0.86%)
Jul 18, 2019	25.21	25.21	25.21	25.21	2	-0.30(-1.16%)
Jul 17, 2019	25.50	25.50	25.50	25.50	2	-0.05(-0.21%)
Jul 16, 2019	25.55	25.55	25.55	25.55	2	-0.10(-0.40%)
Jul 15, 2019	25.66	25.66	25.66	25.66	2	+0.01(+0.05%)
Jul 12, 2019	25.65	25.65	25.65	25.65	106	-0.12(-0.48%)
Jul 11, 2019	25.77	25.77	25.77	25.77	3	+0.09(+0.33%)
Jul 10, 2019	25.61	25.68	25.61	25.68	1,281	+0.04(+0.14%)
Jul 09, 2019	25.65	25.65	25.65	25.65	2	-0.19(-0.73%)
Jul 08, 2019	25.84	25.84	25.84	25.84	2	-0.06(-0.25%)
Jul 05, 2019	25.90	25.90	25.90	25.90	106	+0.00(+0.02%)
Jul 03, 2019	25.90	25.90	25.90	25.90	106	+0.07(+0.26%)
Jul 02, 2019	25.83	25.83	25.83	25.83	0	-0.04(-0.16%)
Jul 01, 2019	25.87	25.87	25.87	25.87	0	+0.49(+1.95%)
Jun 28, 2019	25.37	25.37	25.37	25.37	107	+0.12(+0.47%)
Jun 27, 2019	25.25	25.25	25.25	25.25	2	+0.10(+0.39%)
Jun 26, 2019	25.16	25.16	25.16	25.16	2	+0.10(+0.41%)
Jun 25, 2019	25.05	25.05	25.05	25.05	0	-0.11(-0.45%)
Jun 24, 2019	25.17	25.17	25.17	25.17	2	-0.04(-0.17%)
Jun 21, 2019	25.21	25.21	25.21	25.21	107	-0.26(-1.03%)
Jun 20, 2019	25.47	25.47	25.47	25.47	2	+0.08(+0.32%)
Jun 19, 2019	25.39	25.39	25.39	25.39	2	+0.15(+0.59%)
Jun 18, 2019	25.24	25.24	25.24	25.24	0	+0.17(+0.66%)
Jun 17, 2019	25.08	25.08	25.08	25.08	2	+0.01(+0.05%)
Jun 14, 2019	25.07	25.07	25.07	25.07	107	-0.00(-0.01%)
Jun 13, 2019	25.07	25.07	25.07	25.07	2	-0.08(-0.31%)
Jun 12, 2019	25.15	25.15	25.15	25.15	2	-0.23(-0.89%)
Jun 11, 2019	25.37	25.37	25.37	25.37	2	+0.10(+0.41%)
Jun 10, 2019	25.27	25.27	25.27	25.27	0	+0.14(+0.58%)
Jun 07, 2019	25.24	25.24	25.12	25.12	107	+0.19(+0.75%)
Jun 06, 2019	24.94	24.94	24.94	24.94	2	+0.07(+0.30%)
Jun 05, 2019	24.86	24.86	24.86	24.86	2	+0.12(+0.47%)
Jun 04, 2019	24.64	24.75	24.64	24.75	110	+0.31(+1.25%)
Jun 03, 2019	24.44	24.44	24.44	24.44	2	+0.06(+0.25%)
May 31, 2019	24.38	24.38	24.38	24.38	107	-0.55(-2.20%)
May 30, 2019	24.93	24.93	24.93	24.93	2	+0.06(+0.26%)
May 29, 2019	24.86	24.86	24.86	24.86	2	-0.23(-0.90%)
May 28, 2019		25.09	25.09	25.09	2	+0.00(+0.00%)
May 24, 2019	25.09	25.09	25.09	25.09	107	+0.24(+0.97%)
May 23, 2019	24.85	24.85	24.85	24.85	270	-0.29(-1.14%)
May 22, 2019	25.14	25.14	25.14	25.14	2	-0.24(-0.95%)
May 21, 2019	25.38	25.38	25.38	25.38	10	+0.27(+1.07%)
May 20, 2019	25.11	25.11	25.11	25.11	2	-0.14(-0.54%)
May 17, 2019	25.24	25.24	25.24	25.24	107	-0.01(-0.03%)
May 16, 2019	25.25	25.25	25.25	25.25	2	+0.16(+0.65%)
May 15, 2019	25.08	25.08	25.08	25.08	23	+0.05(+0.19%)
May 14, 2019	25.04	25.04	25.04	25.04	4	+0.41(+1.67%)
May 13, 2019	24.63	24.63	24.63	24.63	33	-0.68(-2.69%)
May 10, 2019	25.31	25.31	25.31	25.31	107	+0.24(+0.95%)
May 09, 2019	24.93	25.07	24.93	25.07	107	-0.27(-1.05%)
May 08, 2019	25.33	25.33	25.33	25.33	2	-0.28(-1.08%)
May 07, 2019	25.61	25.61	25.61	25.61	0	-0.56(-2.15%)
May 06, 2019	26.17	26.17	26.17	26.17	2	-0.32(-1.22%)
May 03, 2019	26.49	26.49	26.49	26.49	107	+0.23(+0.86%)
May 02, 2019	26.27	26.27	26.27	26.27	26	+0.05(+0.18%)

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.