Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.95	14.95	14.95	14.95	25,300	+0.36(+2.47%)
Apr 29, 2020	14.75	14.75	14.59	14.59	2,034	-0.21(-1.42%)
Apr 28, 2020	14.75	14.80	14.40	14.80	1,509	+0.10(+0.68%)
Apr 27, 2020	14.74	14.74	14.70	14.70	870	-0.05(-0.34%)
Apr 24, 2020		14.75	14.75	14.75	34	+0.00(+0.00%)
Apr 23, 2020	14.75	14.75	14.75	14.75	228	-0.25(-1.67%)
Apr 22, 2020		15.00	15.00	15.00	14	+0.00(+0.00%)
Apr 21, 2020		15.00	15.00	15.00	30	+0.00(+0.00%)
Apr 20, 2020		15.00	15.00	15.00	33	+0.00(+0.00%)
Apr 17, 2020	15.48	15.48	15.00	15.00	200	-0.02(-0.13%)
Apr 16, 2020		15.02	15.02	15.02	147	+0.00(+0.00%)
Apr 15, 2020	13.64	15.02	13.60	15.02	3,201	+0.02(+0.13%)
Apr 14, 2020	15.00	15.00	15.00	15.00	219	+0.50(+3.45%)
Apr 13, 2020	15.80	15.80	14.00	14.50	3,351	+0.30(+2.11%)
Apr 09, 2020	14.20	14.20	14.20	14.20	7,900	+0.05(+0.35%)
Apr 08, 2020	14.15	14.15	14.15	14.15	287	-0.75(-5.03%)
Apr 07, 2020	14.65	14.90	14.65	14.90	1,711	+0.44(+3.04%)
Apr 06, 2020	14.58	14.68	14.26	14.46	3,506	-0.04(-0.28%)
Apr 03, 2020	14.56	14.56	14.50	14.50	600	-0.25(-1.69%)
Apr 02, 2020	13.55	14.75	13.55	14.75	256	-0.60(-3.91%)
Apr 01, 2020	15.35	15.35	15.35	15.35	4,122	+1.14(+8.02%)
Mar 30, 2020		14.21	14.21	14.21	0	-0.49(-3.33%)
Mar 27, 2020	14.70	14.70	14.70	14.70	200	+0.00(+0.00%)
Mar 26, 2020	14.70	14.70	14.70	14.70	183	-0.68(-4.42%)
Mar 25, 2020	15.00	15.75	15.00	15.38	2,598	+0.30(+2.02%)
Mar 24, 2020	14.29	15.49	13.90	15.08	6,414	+0.90(+6.32%)
Mar 23, 2020	12.97	14.18	12.97	14.18	7,588	+1.18(+9.08%)
Mar 20, 2020		13.00	13.00	13.00	70	+0.00(+0.00%)
Mar 19, 2020	13.04	13.04	13.00	13.00	9,794	-1.55(-10.65%)
Mar 18, 2020	13.00	14.55	13.00	14.55	5,735	+0.51(+3.63%)
Mar 17, 2020	13.85	14.76	13.85	14.04	517	+1.00(+7.67%)
Mar 16, 2020	12.00	13.04	12.00	13.04	12,891	-0.91(-6.52%)
Mar 13, 2020	13.08	13.95	12.56	13.95	300	+0.75(+5.68%)
Mar 12, 2020	12.26	13.30	12.22	13.20	14,189	-1.61(-10.87%)
Mar 11, 2020	14.45	14.81	14.45	14.81	579	-0.54(-3.52%)
Mar 10, 2020	15.00	15.35	14.60	15.35	31,463	+0.75(+5.14%)
Mar 09, 2020	14.35	15.60	14.35	14.60	11,865	-1.95(-11.78%)
Mar 06, 2020	16.10	16.55	16.10	16.55	600	-0.16(-0.96%)
Mar 05, 2020	16.71	16.75	16.71	16.71	5,225	-0.44(-2.57%)
Mar 04, 2020	17.20	17.20	16.90	17.15	12,125	+0.29(+1.72%)
Mar 03, 2020	16.86	17.38	16.80	16.86	727	+0.91(+5.71%)
Mar 02, 2020	15.89	15.95	15.89	15.95	2,377	-0.51(-3.10%)
Feb 28, 2020	15.75	16.46	15.58	16.46	5,400	+0.46(+2.88%)
Feb 27, 2020	15.95	16.30	15.84	16.00	4,729	-0.30(-1.84%)
Feb 26, 2020	16.00	16.30	16.00	16.30	825	+0.40(+2.52%)
Feb 25, 2020	16.30	16.30	15.90	15.90	1,582	-0.83(-4.96%)
Feb 24, 2020	16.40	16.80	16.40	16.73	1,667	-0.77(-4.40%)
Feb 21, 2020	17.45	17.50	17.45	17.50	400	-0.11(-0.62%)
Feb 20, 2020	17.50	17.61	17.50	17.61	521	+0.44(+2.56%)
Feb 19, 2020	17.17	17.17	17.17	17.17	18,224	+0.22(+1.30%)
Feb 18, 2020	16.95	16.95	16.95	16.95	18,280	-0.05(-0.29%)
Feb 14, 2020	16.75	17.00	16.75	17.00	500	+0.14(+0.83%)
Feb 12, 2020		16.86	16.86	16.86	0	+0.00(+0.00%)
Feb 11, 2020	16.86	16.86	16.86	16.86	100	+0.44(+2.68%)
Feb 10, 2020		16.42	16.42	16.42	5	+0.00(+0.00%)
Feb 07, 2020	16.25	16.42	16.25	16.42	1,500	-0.65(-3.84%)
Feb 06, 2020	17.50	17.50	17.01	17.07	780	-1.25(-6.82%)
Feb 05, 2020	18.43	18.43	18.19	18.32	6,580	-0.43(-2.27%)
Feb 04, 2020	17.67	19.50	17.65	18.75	2,261	+2.10(+12.61%)
Feb 03, 2020	16.39	16.84	16.39	16.65	11,388	+0.95(+6.05%)
Jan 31, 2020	15.74	15.74	15.70	15.70	4,100	-0.22(-1.38%)
Jan 30, 2020	16.15	16.15	15.52	15.92	4,131	-1.08(-6.35%)
Jan 29, 2020	17.18	17.41	17.00	17.00	860	-0.20(-1.16%)
Jan 28, 2020	17.00	17.20	16.85	17.20	1,968	+0.05(+0.29%)
Jan 27, 2020	17.00	17.15	17.00	17.15	216	-0.11(-0.64%)
Jan 24, 2020	17.26	17.26	17.26	17.26	17,600	+0.21(+1.23%)
Jan 23, 2020	17.05	17.05	17.05	17.05	263	-0.36(-2.07%)
Jan 22, 2020	17.40	17.41	17.40	17.41	1,335	-0.09(-0.51%)
Jan 21, 2020	17.31	17.50	17.31	17.50	3,103	+0.20(+1.13%)
Jan 17, 2020	17.30	17.30	17.30	17.30	100	+0.20(+1.19%)
Jan 16, 2020	17.10	17.10	17.10	17.10	5,250	+0.54(+3.26%)
Jan 15, 2020	16.76	16.76	16.56	16.56	4,408	+0.16(+0.98%)
Jan 13, 2020		16.40	16.40	16.40	0	-0.50(-2.96%)
Jan 10, 2020	16.70	17.05	16.70	16.90	2,700	+0.60(+3.68%)
Jan 09, 2020	16.76	16.76	16.30	16.30	1,335	-0.45(-2.69%)
Jan 08, 2020	16.42	16.80	16.42	16.75	1,164	-0.60(-3.46%)
Jan 07, 2020		17.35	17.35	17.35	72	+0.00(+0.00%)
Jan 06, 2020	17.35	17.35	17.35	17.35	408	-0.10(-0.57%)
Jan 03, 2020	17.45	17.45	17.45	17.45	600	-0.21(-1.19%)
Jan 02, 2020	17.55	17.66	17.55	17.66	1,895	+0.18(+1.00%)
Dec 31, 2019	17.62	17.62	17.48	17.48	500	+0.34(+2.01%)
Dec 30, 2019		17.14	17.14	17.14	1,671	+0.00(+0.00%)
Dec 24, 2019		17.14	17.14	17.14	0	+0.19(+1.12%)
Dec 20, 2019		16.95	16.95	16.95	0	-0.68(-3.86%)
Dec 19, 2019	17.35	17.63	17.35	17.63	500	+0.45(+2.62%)
Dec 18, 2019		17.18	17.18	17.18	37	+0.00(+0.00%)
Dec 17, 2019	17.34	17.34	17.18	17.18	50,157	-0.20(-1.15%)
Dec 16, 2019	17.50	17.71	17.38	17.38	7,357	+0.67(+4.01%)
Dec 13, 2019	16.71	16.71	16.71	16.71	1,300	+0.21(+1.27%)
Dec 12, 2019	16.50	16.50	16.50	16.50	16,338	+0.54(+3.35%)
Dec 11, 2019	15.96	15.96	15.96	15.96	580	+0.12(+0.73%)
Dec 10, 2019	16.06	16.06	15.85	15.85	955	-0.35(-2.16%)
Dec 09, 2019	16.20	16.20	16.20	16.20	200	+0.30(+1.89%)
Dec 05, 2019		15.90	15.90	15.90	0	-0.10(-0.62%)
Dec 04, 2019	16.00	16.00	16.00	16.00	625	+0.20(+1.27%)
Dec 03, 2019	16.00	16.05	15.80	15.80	1,503	-0.36(-2.23%)
Dec 02, 2019	15.81	16.20	15.81	16.16	1,284	+0.58(+3.72%)
Nov 29, 2019		15.58	15.58	15.58	3	+0.00(+0.00%)
Nov 27, 2019		15.58	15.58	15.58	3,104	+0.00(+0.00%)
Nov 26, 2019	15.60	15.60	15.57	15.58	954	-0.03(-0.16%)
Nov 25, 2019	15.37	15.61	15.30	15.61	24,856	+0.81(+5.45%)
Nov 21, 2019		14.80	14.80	14.80	0	+0.00(+0.00%)
Nov 20, 2019	14.80	14.80	14.80	14.80	275	-0.10(-0.67%)
Nov 19, 2019	14.90	14.90	14.90	14.90	25,250	+0.39(+2.69%)
Nov 18, 2019	14.75	14.75	14.51	14.51	593	-0.33(-2.24%)
Nov 15, 2019	15.10	15.10	14.84	14.84	25,100	+0.19(+1.28%)
Nov 14, 2019	14.60	14.65	14.60	14.65	28,070	+0.70(+5.05%)
Nov 13, 2019	13.95	13.95	13.95	13.95	295	+0.10(+0.72%)
Nov 12, 2019		13.95	13.95	13.85	412	-0.10(-0.72%)
Nov 07, 2019		13.95	13.95	13.95	0	+1.02(+7.89%)
Nov 06, 2019		12.93	12.93	12.93	8	+0.00(+0.00%)
Nov 05, 2019	13.30	13.30	12.93	12.93	27,145	-1.53(-10.58%)
Nov 04, 2019	14.28	14.46	14.28	14.46	1,901	+0.39(+2.77%)
Nov 01, 2019	14.35	14.35	14.04	14.07	6,200	+0.27(+1.96%)
Oct 31, 2019	14.00	14.00	13.80	13.80	471	+0.00(+0.00%)
Oct 30, 2019	13.80	13.80	13.80	13.80	114	+0.26(+1.92%)
Oct 29, 2019	13.85	13.85	13.54	13.54	634	-0.38(-2.70%)
Oct 28, 2019	13.93	13.93	13.92	13.92	5,298	+0.01(+0.05%)
Oct 25, 2019	13.91	13.91	13.91	13.91	200	+0.46(+3.42%)
Oct 23, 2019		13.45	13.45	13.45	0	-0.01(-0.07%)
Oct 22, 2019	13.46	13.46	13.46	13.46	1,010	-0.20(-1.46%)
Oct 21, 2019		13.66	13.66	13.66	84	+0.00(+0.00%)
Oct 18, 2019		13.66	13.66	13.66	180	+0.00(+0.00%)
Oct 17, 2019	13.65	13.66	13.65	13.66	600	+0.69(+5.32%)
Oct 16, 2019	12.97	12.97	12.97	12.97	219	+0.53(+4.26%)
Oct 15, 2019		12.44	12.44	12.44	35	+0.00(+0.00%)
Oct 14, 2019		12.44	12.44	12.44	36	+0.00(+0.00%)
Oct 11, 2019		12.44	12.44	12.44	25	+0.00(+0.00%)
Oct 08, 2019		12.44	12.44	12.44	0	-0.31(-2.43%)
Oct 07, 2019	12.66	12.75	12.66	12.75	1,630	-0.25(-1.92%)
Oct 03, 2019		13.00	13.00	13.00	0	-0.15(-1.14%)
Oct 02, 2019	13.00	13.15	13.00	13.15	25,791	-0.41(-3.02%)
Oct 01, 2019	13.62	13.62	13.34	13.56	2,387	-0.48(-3.42%)
Sep 30, 2019		14.04	14.04	14.04	83	+0.00(+0.00%)
Sep 27, 2019	13.82	14.04	13.82	14.04	1,700	-1.46(-9.42%)
Sep 25, 2019		15.50	15.50	15.50	0	+0.00(+0.00%)
Sep 19, 2019		15.50	15.50	15.50	0	+0.21(+1.37%)
Sep 18, 2019	15.29	15.29	15.29	15.29	270	+0.12(+0.79%)
Sep 17, 2019	15.17	15.17	15.17	15.17	203	-0.02(-0.13%)
Sep 16, 2019	15.19	15.19	15.19	15.19	217	-0.03(-0.20%)
Sep 13, 2019	15.22	15.22	15.22	15.22	400	+0.22(+1.47%)
Sep 12, 2019	14.90	15.00	14.90	15.00	527	+0.23(+1.59%)
Sep 11, 2019	14.68	15.00	14.68	14.77	3,392	+0.86(+6.15%)
Sep 10, 2019	13.91	13.91	13.91	13.91	200	+0.06(+0.42%)
Sep 09, 2019	14.03	14.03	13.85	13.85	50,234	+0.10(+0.74%)
Sep 06, 2019		13.75	13.75	13.75	4	+0.00(+0.00%)
Sep 05, 2019	13.75	13.75	13.75	13.75	138	+0.14(+1.03%)
Sep 04, 2019		13.61	13.61	13.61	10	+0.00(+0.00%)
Sep 03, 2019	13.61	13.61	13.61	13.61	296	+0.00(+0.00%)
Aug 30, 2019	13.70	13.76	13.61	13.61	700	+0.36(+2.72%)
Aug 28, 2019		13.25	13.25	13.25	0	-0.25(-1.85%)
Aug 26, 2019		13.50	13.50	13.50	0	+0.17(+1.28%)
Aug 22, 2019		13.33	13.33	13.33	0	+0.15(+1.13%)
Aug 20, 2019		13.18	13.18	13.18	0	-0.53(-3.85%)
Aug 19, 2019	13.47	13.71	13.47	13.71	403	+0.33(+2.47%)
Aug 16, 2019	13.04	13.55	13.04	13.38	2,000	+0.08(+0.60%)
Aug 15, 2019	13.06	13.30	13.06	13.30	1,035	-0.04(-0.30%)
Aug 14, 2019	13.50	13.64	13.34	13.34	1,041	-0.55(-3.96%)
Aug 13, 2019	13.69	13.89	13.52	13.89	27,721	-0.20(-1.42%)
Aug 12, 2019	14.09	14.09	14.09	14.09	320	+0.15(+1.08%)
Aug 09, 2019	13.94	13.94	13.94	13.94	100	-0.47(-3.26%)
Aug 08, 2019	14.16	14.41	14.05	14.41	1,673	+0.01(+0.07%)
Aug 07, 2019	14.40	14.40	14.40	14.40	236	+0.20(+1.41%)
Aug 06, 2019	14.24	14.25	14.20	14.20	582	+0.62(+4.57%)
Aug 05, 2019	13.71	13.71	13.58	13.58	983	-0.66(-4.63%)
Aug 02, 2019		14.24	14.24	14.24	10	+0.00(+0.00%)
Aug 01, 2019	14.53	14.53	14.24	14.24	7,842	+0.55(+4.02%)
Jul 31, 2019	13.87	13.87	13.60	13.69	5,644	-0.67(-4.67%)
Jul 30, 2019	14.27	14.52	14.25	14.36	59,672	-3.09(-17.71%)
Jul 29, 2019	17.35	17.45	17.35	17.45	630	+0.50(+2.95%)
Jul 26, 2019	17.30	17.30	16.95	16.95	1,500	-0.25(-1.45%)
Jul 24, 2019		17.20	17.20	17.20	0	+0.00(+0.00%)
Jul 23, 2019	17.20	17.20	17.20	17.20	410	+0.55(+3.30%)
Jul 19, 2019		16.65	16.65	16.65	0	+0.00(+0.00%)
Jul 18, 2019	16.65	16.65	16.65	16.65	228	-0.20(-1.19%)
Jul 17, 2019		16.85	16.85	16.85	1	+0.00(+0.00%)
Jul 16, 2019	16.85	16.85	16.85	16.85	6,047	+0.12(+0.72%)
Jul 15, 2019	16.99	16.99	16.73	16.73	460	+0.03(+0.18%)
Jul 12, 2019	16.72	16.72	16.70	16.70	300	+0.04(+0.21%)
Jul 11, 2019		16.66	16.66	16.66	140	+0.00(+0.00%)
Jul 09, 2019		16.66	16.66	16.66	0	+0.00(+0.00%)
Jul 05, 2019		16.66	16.66	16.66	0	-0.45(-2.60%)
Jul 03, 2019	17.10	17.11	17.09	17.11	4,300	+0.11(+0.65%)
Jul 02, 2019	17.00	17.00	17.00	17.00	1,225	+0.13(+0.77%)
Jul 01, 2019	16.47	16.87	16.47	16.87	520	-0.04(-0.24%)
Jun 28, 2019		16.91	16.91	16.91	56	+0.00(+0.00%)
Jun 27, 2019	16.70	16.95	16.70	16.91	1,247	-0.55(-3.15%)
Jun 26, 2019	17.46	17.46	17.46	17.46	120	-0.23(-1.30%)
Jun 25, 2019	17.69	17.69	17.69	17.69	353	-0.01(-0.06%)
Jun 24, 2019	17.49	17.70	17.49	17.70	25,505	-0.05(-0.28%)
Jun 21, 2019		17.75	17.75	17.75	85	+0.00(+0.00%)
Jun 20, 2019	17.34	17.75	17.34	17.75	1,578	+0.90(+5.34%)
Jun 19, 2019		16.85	16.85	16.85	15	+0.00(+0.00%)
Jun 18, 2019	16.85	16.85	16.85	16.85	119	+0.22(+1.32%)
Jun 17, 2019	16.63	16.63	16.63	16.63	216	-0.02(-0.12%)
Jun 14, 2019	16.65	16.65	16.65	16.65	300	+0.03(+0.18%)
Jun 13, 2019	16.62	16.62	16.62	16.62	200	+0.01(+0.03%)
Jun 12, 2019	16.61	16.61	16.61	16.61	247	-0.04(-0.21%)
Jun 11, 2019	16.60	16.65	16.60	16.65	211	+0.47(+2.90%)
Jun 10, 2019	16.18	16.18	16.18	16.18	237	+0.14(+0.87%)
Jun 06, 2019		16.04	16.04	16.04	0	+0.00(+0.00%)
Jun 05, 2019	16.00	16.10	16.00	16.04	1,310	-0.12(-0.74%)
Jun 03, 2019		16.16	16.16	16.16	0	+0.79(+5.14%)
May 31, 2019	15.50	15.50	15.37	15.37	300	-0.53(-3.33%)
May 30, 2019	15.90	15.90	15.90	15.90	1,000	+0.27(+1.70%)
May 23, 2019		15.63	15.63	15.63	0	-0.95(-5.71%)
May 22, 2019	16.58	16.58	16.58	16.58	910	+0.48(+2.98%)
May 21, 2019	16.10	16.10	16.10	16.10	400	-0.35(-2.13%)
May 17, 2019		16.45	16.45	16.45	0	-0.20(-1.20%)
May 16, 2019	16.70	16.70	16.65	16.65	1,500	+0.48(+2.97%)
May 15, 2019	16.17	16.17	16.17	16.17	557	-0.29(-1.76%)
May 14, 2019	16.16	16.46	16.16	16.46	613	+0.20(+1.23%)
May 13, 2019	16.26	16.26	16.26	16.26	1,505	-0.80(-4.69%)
May 09, 2019		17.06	17.06	17.06	0	-0.05(-0.29%)
May 08, 2019	17.11	17.11	17.11	17.11	175	-0.01(-0.06%)
May 07, 2019		17.12	17.12	17.12	6	+0.00(+0.00%)
May 06, 2019	17.18	17.18	17.12	17.12	1,150	-0.53(-3.00%)
May 02, 2019		17.65	17.65	17.65	0	-0.27(-1.51%)

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.