Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.80	16.80	16.52	16.52	114	+0.32(+1.97%)
Apr 29, 2020		16.20	16.20	16.20	34	+0.00(+0.00%)
Apr 28, 2020	16.26	16.30	16.20	16.20	1,676	+0.58(+3.74%)
Apr 27, 2020		15.61	15.61	15.61	0	+0.00(+0.00%)
Apr 24, 2020		15.61	15.61	15.61	0	+0.00(+0.00%)
Apr 23, 2020		15.61	15.61	15.61	18	+0.00(+0.00%)
Apr 22, 2020		15.61	15.61	15.61	10	+0.00(+0.00%)
Apr 21, 2020		15.61	15.61	15.61	0	+0.00(+0.00%)
Apr 20, 2020		15.61	15.61	15.61	1	+0.00(+0.00%)
Apr 17, 2020		15.61	15.61	15.61	90	+0.00(+0.00%)
Apr 16, 2020	15.40	15.61	15.40	15.61	220	+0.33(+2.15%)
Apr 15, 2020	15.23	15.28	15.23	15.28	1,305	+0.11(+0.76%)
Apr 14, 2020		15.17	15.17	15.17	3	+0.00(+0.00%)
Apr 13, 2020	15.32	15.32	15.10	15.17	1,555	-0.34(-2.19%)
Apr 09, 2020	15.34	15.51	15.34	15.51	100	+0.33(+2.20%)
Apr 08, 2020	15.19	15.19	15.17	15.17	133	-0.18(-1.20%)
Apr 07, 2020	15.71	15.71	15.36	15.36	116	+1.49(+10.71%)
Apr 06, 2020		13.87	13.87	13.87	2	+0.00(+0.00%)
Apr 03, 2020		13.87	13.87	13.87	1	+0.00(+0.00%)
Apr 02, 2020	14.01	14.01	13.82	13.87	20,186	+0.65(+4.89%)
Apr 01, 2020	13.69	13.69	13.23	13.23	1,845	-1.20(-8.29%)
Mar 31, 2020	14.63	14.63	14.42	14.42	1,217	+0.40(+2.88%)
Mar 30, 2020	14.02	14.34	14.01	14.02	576	-0.10(-0.71%)
Mar 27, 2020	14.00	14.41	13.73	14.12	21,657	-0.39(-2.71%)
Mar 26, 2020	14.66	14.66	14.51	14.51	122	+0.44(+3.10%)
Mar 25, 2020	14.22	14.22	14.08	14.08	500	+0.57(+4.18%)
Mar 24, 2020	13.34	13.51	13.32	13.51	1,054	+1.14(+9.21%)
Mar 23, 2020	12.64	12.64	12.12	12.37	1,341	-0.34(-2.65%)
Mar 20, 2020	12.72	12.97	12.71	12.71	1,109	+0.33(+2.64%)
Mar 19, 2020	12.38	12.38	12.38	12.38	518	-0.95(-7.14%)
Mar 18, 2020		13.33	13.33	13.33	31	+0.00(+0.00%)
Mar 17, 2020	13.18	13.53	12.96	13.33	10,339	-0.43(-3.15%)
Mar 16, 2020	13.91	14.12	13.63	13.77	1,563	-1.38(-9.13%)
Mar 13, 2020	15.01	15.34	15.01	15.15	605	+0.53(+3.62%)
Mar 12, 2020	14.60	14.64	14.03	14.62	2,583	-1.78(-10.85%)
Mar 11, 2020	16.53	16.53	16.40	16.40	985	-1.28(-7.23%)
Mar 10, 2020		17.68	17.68	17.68	158	+0.00(+0.00%)
Mar 09, 2020		17.68	17.68	17.68	18	+0.00(+0.00%)
Mar 06, 2020		17.68	17.68	17.68	67	+0.00(+0.00%)
Mar 05, 2020	17.77	17.77	17.49	17.68	979	+0.04(+0.22%)
Mar 04, 2020	17.66	17.66	17.61	17.64	304	+0.07(+0.40%)
Mar 03, 2020	17.61	17.80	17.43	17.57	5,449	-0.01(-0.06%)
Mar 02, 2020	17.52	17.58	17.52	17.58	231	+0.41(+2.40%)
Feb 28, 2020	17.17	17.17	16.98	17.17	201	-0.07(-0.43%)
Feb 27, 2020	17.24	17.39	17.24	17.24	207	-0.18(-1.02%)
Feb 26, 2020	17.26	17.45	17.26	17.42	2,936	-1.13(-6.12%)
Feb 25, 2020		18.56	18.56	18.56	80	+0.00(+0.00%)
Feb 24, 2020		18.56	18.56	18.56	22	+0.00(+0.00%)
Feb 21, 2020		18.56	18.56	18.56	8	+0.00(+0.00%)
Feb 20, 2020	18.56	18.56	18.56	18.56	382	-1.01(-5.17%)
Feb 19, 2020		19.57	19.57	19.57	3	+0.00(+0.00%)
Feb 18, 2020		19.57	19.57	19.57	12	+0.00(+0.00%)
Feb 14, 2020	19.62	19.62	19.57	19.57	605	-0.07(-0.38%)
Feb 13, 2020	19.66	19.66	19.64	19.64	165	-0.16(-0.83%)
Feb 12, 2020	19.80	19.80	19.80	19.80	206	+0.12(+0.63%)
Feb 11, 2020	19.55	19.68	19.55	19.68	132	+0.59(+3.09%)
Feb 10, 2020	19.09	19.09	19.09	19.09	102	-0.14(-0.72%)
Feb 07, 2020		19.23	19.23	19.23	4	+0.00(+0.00%)
Feb 06, 2020		19.23	19.23	19.23	19	+0.00(+0.00%)
Feb 05, 2020	19.23	19.23	19.23	19.23	203	+0.65(+3.52%)
Feb 04, 2020		18.58	18.58	18.58	53	+0.00(+0.00%)
Feb 03, 2020	18.62	18.62	18.54	18.58	15,309	+0.10(+0.54%)
Jan 31, 2020	18.68	18.68	18.47	18.48	14,225	-0.95(-4.90%)
Jan 30, 2020		19.43	19.43	19.43	61	+0.00(+0.00%)
Jan 29, 2020	19.33	19.43	19.33	19.43	181	+0.05(+0.25%)
Jan 28, 2020	19.38	19.38	19.38	19.38	122	-0.65(-3.24%)
Jan 27, 2020		20.03	20.03	20.03	4	+0.00(+0.00%)
Jan 24, 2020		20.03	20.03	20.03	25	+0.00(+0.00%)
Jan 23, 2020	20.05	20.05	20.03	20.03	126	-0.15(-0.76%)
Jan 22, 2020		20.18	20.18	20.18	0	+0.00(+0.00%)
Jan 21, 2020	20.18	20.18	20.18	20.18	321	-0.21(-1.02%)
Jan 17, 2020		20.39	20.39	20.39	0	+0.00(+0.00%)
Jan 16, 2020		20.39	20.39	20.39	0	+0.00(+0.00%)
Jan 15, 2020		20.39	20.39	20.39	1	+0.00(+0.00%)
Jan 14, 2020	20.52	20.52	20.39	20.39	10,290	+0.22(+1.11%)
Jan 13, 2020		20.17	20.17	20.17	0	+0.00(+0.00%)
Jan 10, 2020		20.17	20.17	20.17	0	+0.00(+0.00%)
Jan 09, 2020		20.17	20.17	20.17	5	+0.00(+0.00%)
Jan 08, 2020	20.10	20.17	20.10	20.17	142	-0.17(-0.85%)
Jan 07, 2020		20.34	20.34	20.34	1	+0.00(+0.00%)
Jan 06, 2020		20.34	20.34	20.34	5	+0.00(+0.00%)
Jan 03, 2020	20.39	20.39	20.11	20.34	1,412	-0.29(-1.39%)
Jan 02, 2020		20.63	20.63	20.63	15	+0.00(+0.00%)
Dec 31, 2019	20.63	20.63	20.63	20.63	807	+0.09(+0.46%)
Dec 30, 2019		20.53	20.53	20.53	28	+0.00(+0.00%)
Dec 27, 2019		20.53	20.53	20.53	23	+0.00(+0.00%)
Dec 24, 2019		20.53	20.53	20.53	0	-0.20(-0.96%)
Dec 20, 2019		20.73	20.73	20.73	0	+0.20(+0.99%)
Dec 19, 2019	20.43	20.53	20.43	20.53	1,684	+0.15(+0.75%)
Dec 18, 2019		20.37	20.37	20.37	0	+0.00(+0.00%)
Dec 17, 2019		20.37	20.37	20.37	0	+0.00(+0.00%)
Dec 16, 2019	20.27	20.37	20.27	20.37	1,827	+0.16(+0.79%)
Dec 13, 2019	20.18	20.21	20.16	20.21	3,329	+0.04(+0.21%)
Dec 12, 2019	20.00	20.30	20.00	20.17	10,696	+0.73(+3.75%)
Dec 11, 2019		19.44	19.44	19.44	25	+0.00(+0.00%)
Dec 10, 2019		19.44	19.44	19.44	0	+0.00(+0.00%)
Dec 09, 2019		19.44	19.44	19.44	0	+0.00(+0.00%)
Dec 06, 2019		19.44	19.44	19.44	0	+0.00(+0.00%)
Dec 05, 2019		19.44	19.44	19.44	0	+0.00(+0.00%)
Dec 04, 2019		19.44	19.44	19.44	13	+0.00(+0.00%)
Dec 03, 2019		19.44	19.44	19.44	12	+0.00(+0.00%)
Dec 02, 2019	19.43	19.44	19.43	19.44	205	-0.48(-2.40%)
Nov 29, 2019		19.92	19.92	19.92	2	+0.00(+0.00%)
Nov 27, 2019	19.71	19.92	19.58	19.92	14,318	+0.13(+0.67%)
Nov 26, 2019		19.79	19.79	19.79	0	+0.00(+0.00%)
Nov 25, 2019		19.79	19.79	19.79	0	+0.00(+0.00%)
Nov 22, 2019		19.79	19.79	19.79	0	+0.00(+0.00%)
Nov 21, 2019	19.79	19.79	19.79	19.79	124	-0.18(-0.88%)
Nov 20, 2019	20.01	20.02	19.97	19.97	423	-0.29(-1.42%)
Nov 19, 2019		20.25	20.25	20.25	30	+0.00(+0.00%)
Nov 18, 2019	20.18	20.25	20.10	20.25	613	+0.36(+1.79%)
Nov 13, 2019		19.90	19.90	19.90	0	-0.14(-0.68%)
Nov 12, 2019	20.03	20.03	20.03	20.03	127	-0.06(-0.29%)
Nov 11, 2019	20.09	20.09	20.09	20.09	154	-0.15(-0.75%)
Nov 08, 2019	20.17	20.24	20.17	20.24	511	-0.04(-0.22%)
Nov 07, 2019	20.26	20.32	20.26	20.29	704	+0.63(+3.18%)
Nov 06, 2019		19.66	19.66	19.66	92	+0.00(+0.00%)
Nov 05, 2019		19.66	19.66	19.66	69	+0.00(+0.00%)
Nov 04, 2019		19.66	19.66	19.66	4	+0.00(+0.00%)
Nov 01, 2019	19.79	19.81	19.56	19.66	2,352	+0.15(+0.75%)
Oct 31, 2019		19.52	19.52	19.52	3	+0.00(+0.00%)
Oct 24, 2019		19.52	19.52	19.52	0	+0.00(+0.00%)
Oct 23, 2019		19.52	19.52	19.52	51	+0.00(+0.00%)
Oct 22, 2019		19.52	19.52	19.52	72	+0.00(+0.00%)
Oct 21, 2019	19.61	19.61	19.52	19.52	715	+0.12(+0.60%)
Oct 18, 2019	19.40	19.40	19.40	19.40	306	-0.14(-0.71%)
Oct 17, 2019	19.61	19.61	19.54	19.54	920	+0.09(+0.45%)
Oct 15, 2019		19.45	19.45	19.45	0	+0.01(+0.06%)
Oct 14, 2019	19.37	19.50	19.37	19.44	14,961	+0.02(+0.13%)
Oct 11, 2019	19.28	19.51	19.27	19.41	20,045	+0.33(+1.72%)
Oct 10, 2019	18.87	19.29	18.87	19.09	22,349	+0.17(+0.88%)
Oct 09, 2019	18.90	19.03	18.90	18.92	1,694	-0.01(-0.05%)
Oct 08, 2019	18.94	18.94	18.93	18.93	346	+0.03(+0.18%)
Oct 07, 2019	18.90	18.90	18.90	18.90	306	-0.00(-0.03%)
Oct 04, 2019	18.84	18.90	18.80	18.90	511	+0.00(+0.00%)
Oct 03, 2019	18.82	18.96	18.78	18.90	1,243	+0.10(+0.52%)
Oct 02, 2019	18.82	18.82	18.74	18.80	1,244	-0.39(-2.01%)
Oct 01, 2019	19.25	19.25	19.19	19.19	1,293	-0.08(-0.39%)
Sep 30, 2019	19.32	19.32	19.26	19.26	1,097	+0.15(+0.78%)
Sep 27, 2019	19.26	19.27	19.12	19.12	613	-0.47(-2.41%)
Sep 26, 2019	19.60	19.60	19.53	19.59	1,738	+0.16(+0.81%)
Sep 25, 2019	19.40	19.43	19.40	19.43	614	-0.33(-1.67%)
Sep 24, 2019	19.92	19.92	19.63	19.76	1,667	-0.12(-0.59%)
Sep 23, 2019	19.88	19.88	19.88	19.88	118	-0.13(-0.64%)
Sep 20, 2019	20.00	20.00	20.00	20.00	1,125	+0.06(+0.30%)
Sep 18, 2019		19.95	19.95	19.95	0	+0.19(+0.98%)
Sep 17, 2019		19.75	19.75	19.75	1	+0.00(+0.00%)
Sep 13, 2019		19.75	19.75	19.75	0	+0.00(+0.00%)
Sep 12, 2019	19.69	19.76	19.63	19.75	15,055	+0.39(+2.02%)
Sep 11, 2019	19.35	19.64	19.23	19.36	24,182	+0.24(+1.28%)
Sep 10, 2019	19.24	19.24	19.12	19.12	691	+0.19(+0.98%)
Sep 09, 2019		18.93	18.93	18.93	2	+0.00(+0.00%)
Sep 06, 2019	19.02	19.02	18.93	18.93	613	+0.20(+1.07%)
Sep 05, 2019		18.73	18.73	18.73	1	+0.00(+0.00%)
Sep 04, 2019	18.72	18.73	18.72	18.73	511	+0.40(+2.16%)
Sep 03, 2019	18.36	18.36	18.33	18.33	680	-0.06(-0.35%)
Aug 29, 2019		18.40	18.40	18.40	0	+0.01(+0.07%)
Aug 28, 2019	18.34	18.38	18.34	18.38	218	+0.01(+0.06%)
Aug 22, 2019		18.37	18.37	18.37	0	-0.19(-1.00%)
Aug 21, 2019		18.56	18.56	18.56	18	+0.00(+0.00%)
Aug 20, 2019	18.61	18.61	18.56	18.56	208	+0.14(+0.74%)
Aug 19, 2019		18.42	18.42	18.42	124	+0.00(+0.00%)
Aug 16, 2019	18.42	18.42	18.42	18.42	102	+0.33(+1.84%)
Aug 15, 2019		18.09	18.09	18.09	0	+0.00(+0.00%)
Aug 14, 2019	18.09	18.09	17.98	18.09	3,714	-0.36(-1.93%)
Aug 13, 2019	18.46	18.46	18.44	18.45	603	+0.10(+0.56%)
Aug 12, 2019		18.34	18.34	18.34	66	+0.00(+0.00%)
Aug 09, 2019		18.34	18.34	18.34	86	+0.00(+0.00%)
Aug 08, 2019	18.32	18.34	18.32	18.34	1,286	+0.25(+1.41%)
Aug 07, 2019	18.11	18.11	18.09	18.09	614	-0.17(-0.94%)
Aug 06, 2019	18.28	18.37	18.14	18.26	29,746	+0.08(+0.46%)
Aug 05, 2019	18.27	18.27	18.13	18.18	3,320	-0.73(-3.88%)
Aug 02, 2019	19.07	19.12	18.91	18.91	613	-0.30(-1.58%)
Aug 01, 2019	19.53	19.53	19.21	19.21	931	-0.31(-1.60%)
Jul 31, 2019	19.77	19.95	19.53	19.53	32,511	-0.33(-1.67%)
Jul 30, 2019	19.88	20.05	19.75	19.86	55,051	-0.20(-0.98%)
Jul 29, 2019	20.04	20.05	20.00	20.05	1,717	-0.25(-1.25%)
Jul 25, 2019		20.31	20.31	20.31	0	-0.41(-1.97%)
Jul 24, 2019	20.71	20.72	20.71	20.72	613	-0.00(-0.01%)
Jul 23, 2019	20.72	20.72	20.72	20.72	306	+0.03(+0.14%)
Jul 22, 2019	20.63	20.69	20.63	20.69	511	+0.09(+0.43%)
Jul 19, 2019	20.72	20.73	20.60	20.60	1,431	-0.01(-0.05%)
Jul 18, 2019	20.58	20.64	20.45	20.61	2,575	+0.08(+0.40%)
Jul 17, 2019	20.58	20.58	20.53	20.53	1,113	-0.17(-0.83%)
Jul 16, 2019	20.69	20.71	20.69	20.70	1,040	+0.04(+0.19%)
Jul 15, 2019	20.66	20.68	20.66	20.66	1,125	+0.02(+0.09%)
Jul 12, 2019	20.71	20.71	20.64	20.64	1,022	-0.06(-0.27%)
Jul 11, 2019	20.70	20.70	20.70	20.70	250	+0.07(+0.32%)
Jul 10, 2019	20.77	20.81	20.58	20.63	26,404	+0.12(+0.57%)
Jul 09, 2019	20.53	20.61	20.21	20.51	29,863	-0.20(-0.94%)
Jul 08, 2019	20.73	20.73	20.70	20.71	1,944	-0.31(-1.47%)
Jul 05, 2019	21.02	21.02	21.02	21.02	306	-0.04(-0.21%)
Jul 03, 2019	21.16	21.16	21.06	21.06	613	-0.26(-1.24%)
Jul 02, 2019	21.29	21.39	21.17	21.32	20,596	-0.22(-1.00%)
Jul 01, 2019	21.62	21.63	21.48	21.54	3,328	-0.21(-0.94%)
Jun 28, 2019	21.72	21.76	21.72	21.75	1,022	-0.13(-0.60%)
Jun 27, 2019	21.86	21.90	21.86	21.88	613	+0.16(+0.75%)
Jun 26, 2019	21.76	21.76	21.71	21.71	2,270	+0.04(+0.17%)
Jun 25, 2019	21.51	21.70	21.51	21.68	11,162	+0.13(+0.59%)
Jun 24, 2019	21.52	21.71	21.49	21.55	12,113	+0.01(+0.05%)
Jun 21, 2019	21.56	21.76	21.54	21.54	14,113	-0.21(-0.96%)
Jun 20, 2019	21.65	21.80	21.60	21.75	2,560	+0.63(+2.98%)
Jun 19, 2019	21.12	21.12	21.12	21.12	306	+0.15(+0.70%)
Jun 18, 2019		20.97	20.97	20.97	82	+0.00(+0.00%)
Jun 17, 2019		20.97	20.97	20.97	1	+0.00(+0.00%)
Jun 14, 2019		20.97	20.97	20.97	1	+0.00(+0.00%)
Jun 12, 2019		20.97	20.97	20.97	0	+0.00(+0.00%)
Jun 11, 2019	21.01	21.01	20.97	20.97	231	+0.18(+0.85%)
Jun 10, 2019		20.80	20.80	20.80	1	+0.00(+0.00%)
Jun 05, 2019		20.80	20.80	20.80	0	+0.00(+0.00%)
Jun 04, 2019	20.52	20.80	20.52	20.80	1,740	+0.26(+1.29%)
Jun 03, 2019	20.45	20.53	20.43	20.53	820	+0.56(+2.79%)
May 31, 2019	20.03	20.03	19.96	19.98	1,840	-0.32(-1.59%)
May 30, 2019		20.30	20.30	20.30	30	+0.00(+0.00%)
May 29, 2019		20.30	20.30	20.30	58	+0.00(+0.00%)
May 28, 2019	20.30	20.30	20.30	20.30	103	+0.12(+0.57%)
May 22, 2019		20.18	20.18	20.18	0	+0.00(+0.01%)
May 21, 2019		20.18	20.18	20.18	56	+0.00(+0.00%)
May 20, 2019		20.18	20.18	20.18	92	+0.00(+0.00%)
May 17, 2019	20.16	20.18	20.16	20.18	409	-0.20(-0.96%)
May 16, 2019	20.37	20.38	20.37	20.38	614	-0.23(-1.09%)
May 15, 2019		20.60	20.60	20.60	46	+0.00(+0.00%)
May 14, 2019	20.60	20.60	20.60	20.60	351	-0.25(-1.19%)
May 13, 2019		20.85	20.85	20.85	10	+0.00(+0.00%)
May 10, 2019	20.85	20.85	20.85	20.85	1,125	-0.76(-3.51%)
May 09, 2019		21.61	21.61	21.61	63	+0.00(+0.00%)
May 08, 2019		21.61	21.61	21.61	91	+0.00(+0.00%)
May 06, 2019		21.61	21.61	21.61	0	-0.27(-1.25%)
May 03, 2019	21.90	21.90	21.88	21.88	613	-0.10(-0.44%)

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.