Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.55	21.55	21.55	21.55	0	-1.60(-6.90%)
Feb 26, 2020		23.15	23.15	23.15	0	-0.05(-0.24%)
Feb 25, 2020	24.80	24.80	23.20	23.20	1,200	-3.11(-11.80%)
Feb 24, 2020	26.31	26.31	26.31	26.31	0	+1.26(+5.03%)
Feb 21, 2020	25.05	25.05	25.05	25.05	0	-0.09(-0.36%)
Feb 20, 2020	25.14	25.14	25.14	25.14	5	-0.15(-0.59%)
Feb 19, 2020	25.29	25.29	25.29	25.29	0	+0.07(+0.30%)
Feb 18, 2020	25.21	25.21	25.21	25.21	0	-0.02(-0.06%)
Feb 14, 2020	25.23	25.23	25.23	25.23	100	+0.46(+1.86%)
Feb 13, 2020	24.77	24.77	24.77	24.77	0	+0.04(+0.16%)
Feb 12, 2020	24.73	24.73	24.73	24.73	4	-0.03(-0.12%)
Feb 11, 2020	24.76	24.76	24.76	24.76	0	+0.16(+0.63%)
Feb 10, 2020	24.61	24.61	24.61	24.61	0	-0.02(-0.08%)
Feb 07, 2020	24.62	24.62	24.62	24.62	0	-0.03(-0.12%)
Feb 06, 2020	24.66	24.66	24.66	24.66	0	+0.20(+0.80%)
Feb 05, 2020	24.46	24.46	24.46	24.46	0	+0.13(+0.53%)
Feb 04, 2020	24.33	24.33	24.33	24.33	0	+0.17(+0.72%)
Feb 03, 2020	24.16	24.16	24.16	24.16	0	+0.27(+1.13%)
Jan 31, 2020	23.89	23.89	23.89	23.89	0	-0.14(-0.60%)
Jan 30, 2020	24.03	24.03	24.03	24.03	15	-0.06(-0.25%)
Jan 29, 2020	24.09	24.09	24.09	24.09	0	+0.05(+0.21%)
Jan 28, 2020	24.04	24.04	24.04	24.04	0	+0.16(+0.69%)
Jan 27, 2020	23.88	23.88	23.88	23.88	0	-0.39(-1.61%)
Jan 24, 2020	24.27	24.27	24.27	24.27	0	-0.10(-0.41%)
Jan 23, 2020	24.36	24.36	24.36	24.36	0	+0.06(+0.25%)
Jan 22, 2020	24.30	24.30	24.30	24.30	0	+0.03(+0.12%)
Jan 21, 2020	24.27	24.27	24.27	24.27	3	+0.03(+0.10%)
Jan 17, 2020	24.25	24.25	24.25	24.25	0	+0.12(+0.52%)
Jan 16, 2020	24.12	24.12	24.12	24.12	0	+0.16(+0.69%)
Jan 15, 2020	23.96	23.96	23.96	23.96	0	+0.02(+0.08%)
Jan 14, 2020	24.66	24.66	23.94	23.94	835	+0.13(+0.55%)
Jan 13, 2020	23.81	23.81	23.81	23.81	2	+0.12(+0.53%)
Jan 10, 2020	23.69	23.69	23.69	23.69	0	+0.13(+0.57%)
Jan 09, 2020	23.55	23.55	23.55	23.55	0	+0.82(+3.62%)
Jan 08, 2020	22.74	22.74	22.73	22.73	262	-0.50(-2.13%)
Jan 07, 2020	23.23	23.23	23.23	23.23	0	-0.02(-0.11%)
Jan 06, 2020	23.25	23.25	23.25	23.25	0	-0.01(-0.04%)
Jan 03, 2020	23.26	23.26	23.26	23.26	0	-0.04(-0.15%)
Jan 02, 2020	23.30	23.30	23.30	23.30	0	+0.11(+0.47%)
Dec 31, 2019	23.18	23.18	23.18	23.18	0	+0.03(+0.11%)
Dec 30, 2019	23.16	23.16	23.16	23.16	0	-0.14(-0.60%)
Dec 27, 2019	23.30	23.30	23.30	23.30	100	-0.12(-0.51%)
Dec 26, 2019	23.42	23.42	23.42	23.42	0	+0.19(+0.80%)
Dec 24, 2019	23.23	23.23	23.23	23.23	100	-0.06(-0.26%)
Dec 23, 2019	23.30	23.30	23.30	23.30	0	+0.06(+0.26%)
Dec 20, 2019	23.23	23.23	23.23	23.23	0	+0.18(+0.76%)
Dec 19, 2019	23.06	23.06	23.06	23.06	0	-0.14(-0.58%)
Dec 18, 2019	23.20	23.20	23.20	23.20	5	+0.16(+0.67%)
Dec 17, 2019	23.04	23.04	23.04	23.04	0	-0.03(-0.13%)
Dec 16, 2019	23.07	23.07	23.07	23.07	0	+0.25(+1.10%)
Dec 13, 2019	22.82	22.82	22.82	22.82	100	+0.05(+0.22%)
Dec 12, 2019	22.77	22.77	22.77	22.77	0	+0.19(+0.84%)
Dec 11, 2019	22.58	22.58	22.58	22.58	0	-0.06(-0.24%)
Dec 10, 2019	22.64	22.64	22.64	22.64	0	-0.08(-0.35%)
Dec 09, 2019	22.71	22.71	22.71	22.71	0	+0.04(+0.20%)
Dec 06, 2019	22.67	22.67	22.67	22.67	0	+0.24(+1.05%)
Dec 05, 2019	22.43	22.43	22.43	22.43	4	-0.11(-0.49%)
Dec 04, 2019	22.54	22.54	22.54	22.54	8	+0.23(+1.01%)
Dec 03, 2019	22.32	22.32	22.32	22.32	0	-0.20(-0.89%)
Dec 02, 2019	22.52	22.52	22.52	22.52	0	-0.27(-1.16%)
Nov 29, 2019	22.79	22.79	22.79	22.79	0	+0.07(+0.29%)
Nov 27, 2019	22.60	22.72	22.60	22.72	100	+0.08(+0.37%)
Nov 26, 2019	22.64	22.64	22.64	22.64	0	+0.10(+0.42%)
Nov 25, 2019	22.54	22.54	22.54	22.54	0	+0.08(+0.36%)
Nov 22, 2019	22.46	22.46	22.46	22.46	0	+0.05(+0.22%)
Nov 21, 2019	22.41	22.41	22.41	22.41	0	-0.16(-0.71%)
Nov 20, 2019	22.57	22.57	22.57	22.57	0	-0.01(-0.04%)
Nov 19, 2019	22.58	22.58	22.58	22.58	0	-0.05(-0.22%)
Nov 18, 2019	22.63	22.63	22.63	22.63	0	+0.10(+0.44%)
Nov 15, 2019	22.53	22.53	22.53	22.53	100	+0.09(+0.38%)
Nov 14, 2019	22.45	22.45	22.45	22.45	0	+0.04(+0.16%)
Nov 13, 2019	22.41	22.41	22.41	22.41	1	+0.14(+0.63%)
Nov 12, 2019	21.77	22.27	21.77	22.27	192	+0.04(+0.20%)
Nov 11, 2019	22.23	22.23	22.23	22.23	4	-0.08(-0.38%)
Nov 08, 2019	22.31	22.31	22.31	22.31	100	-0.03(-0.13%)
Nov 07, 2019	22.34	22.34	22.34	22.34	1	+0.19(+0.86%)
Nov 06, 2019	22.15	22.15	22.15	22.15	0	-0.01(-0.05%)
Nov 05, 2019	21.82	22.16	21.74	22.16	1,420	+0.17(+0.76%)
Nov 04, 2019	22.00	22.00	22.00	22.00	0	-0.27(-1.23%)
Nov 01, 2019	22.27	22.27	22.27	22.27	100	+0.19(+0.86%)
Oct 31, 2019	22.08	22.08	22.08	22.08	0	-0.07(-0.29%)
Oct 30, 2019	22.15	22.15	22.15	22.15	0	+0.08(+0.34%)
Oct 29, 2019	22.07	22.07	22.07	22.07	0	-0.13(-0.61%)
Oct 28, 2019	22.20	22.20	22.20	22.20	1	+0.09(+0.39%)
Oct 25, 2019	22.12	22.12	22.12	22.12	0	+0.03(+0.13%)
Oct 24, 2019	22.09	22.09	22.09	22.09	0	+0.19(+0.85%)
Oct 23, 2019	21.90	21.90	21.90	21.90	0	-0.10(-0.45%)
Oct 22, 2019	22.00	22.00	22.00	22.00	0	+0.02(+0.07%)
Oct 21, 2019	21.99	21.99	21.99	21.99	0	+0.07(+0.34%)
Oct 18, 2019	21.91	21.91	21.91	21.91	0	-0.14(-0.61%)
Oct 17, 2019	22.05	22.05	22.05	22.05	1	+0.14(+0.62%)
Oct 16, 2019	21.91	21.91	21.91	21.91	1	+0.02(+0.09%)
Oct 15, 2019	21.89	21.89	21.89	21.89	1	+0.05(+0.23%)
Oct 14, 2019	21.84	21.84	21.84	21.84	0	+0.29(+1.34%)
Oct 11, 2019	21.56	21.56	21.56	21.56	100	+0.00(+0.00%)
Oct 10, 2019	21.56	21.56	21.56	21.56	1	-0.01(-0.07%)
Oct 09, 2019	21.57	21.57	21.57	21.57	0	+0.02(+0.09%)
Oct 08, 2019	21.48	21.55	21.48	21.55	100	-0.21(-0.98%)
Oct 07, 2019	21.76	21.76	21.76	21.76	0	+0.10(+0.47%)
Oct 04, 2019	21.66	21.66	21.66	21.66	100	+0.31(+1.47%)
Oct 03, 2019	21.35	21.35	21.35	21.35	5	+0.08(+0.38%)
Oct 02, 2019	21.27	21.27	21.27	21.27	1	-0.57(-2.63%)
Oct 01, 2019	21.84	21.84	21.84	21.84	0	-0.01(-0.03%)
Sep 30, 2019	22.34	22.34	21.84	21.84	100	+0.07(+0.32%)
Sep 27, 2019	21.77	21.77	21.77	21.77	0	-0.11(-0.50%)
Sep 26, 2019	21.89	21.89	21.89	21.89	0	+0.02(+0.09%)
Sep 25, 2019	21.87	21.87	21.87	21.87	0	+0.04(+0.19%)
Sep 24, 2019	21.82	21.82	21.82	21.82	0	+0.01(+0.03%)
Sep 23, 2019	21.82	21.82	21.82	21.82	96	-0.08(-0.35%)
Sep 20, 2019	21.89	21.89	21.89	21.89	0	-0.10(-0.45%)
Sep 19, 2019	21.99	21.99	21.99	21.99	0	+0.09(+0.42%)
Sep 18, 2019	21.90	21.90	21.90	21.90	0	+0.03(+0.14%)
Sep 17, 2019	21.87	21.87	21.87	21.87	0	+0.03(+0.11%)
Sep 16, 2019	21.84	21.84	21.84	21.84	0	-0.10(-0.43%)
Sep 13, 2019	21.94	21.94	21.94	21.94	0	-0.06(-0.27%)
Sep 12, 2019	21.30	22.00	21.30	22.00	100	+0.35(+1.60%)
Sep 11, 2019	21.65	21.65	21.65	21.65	0	-0.05(-0.21%)
Sep 10, 2019	21.70	21.70	21.70	21.70	44	-0.09(-0.40%)
Sep 09, 2019	21.71	21.79	21.71	21.79	440	-0.00(-0.02%)
Sep 06, 2019	21.79	21.79	21.79	21.79	0	-0.07(-0.34%)
Sep 05, 2019	22.09	22.09	21.86	21.86	440	+0.27(+1.25%)
Sep 04, 2019	21.59	21.59	21.59	21.59	0	+0.22(+1.05%)
Sep 03, 2019	21.37	21.37	21.37	21.37	0	+0.20(+0.97%)
Aug 28, 2019		21.17	21.17	21.17	0	-0.10(-0.47%)
Aug 27, 2019	21.27	21.27	21.27	21.27	0	+0.22(+1.05%)
Aug 26, 2019	21.05	21.05	21.05	21.05	0	+0.08(+0.37%)
Aug 23, 2019	20.97	20.97	20.97	20.97	100	-0.53(-2.46%)
Aug 22, 2019	21.50	21.50	21.50	21.50	0	+0.05(+0.25%)
Aug 21, 2019	21.44	21.44	21.44	21.44	0	+0.13(+0.61%)
Aug 20, 2019	21.31	21.31	21.31	21.31	0	+0.06(+0.28%)
Aug 19, 2019	21.25	21.25	21.25	21.25	0	+0.18(+0.83%)
Aug 16, 2019	21.08	21.08	21.08	21.08	0	+0.22(+1.03%)
Aug 14, 2019		20.86	20.86	20.86	0	-0.14(-0.67%)
Aug 12, 2019		21.00	21.00	21.00	0	-0.20(-0.97%)
Aug 09, 2019		21.20	21.20	21.20	0	-0.10(-0.48%)
Aug 08, 2019	21.31	21.31	21.31	21.31	0	+0.41(+1.95%)
Aug 07, 2019	20.90	20.90	20.90	20.90	0	+0.15(+0.72%)
Aug 06, 2019	20.75	20.75	20.75	20.75	0	-0.41(-1.96%)
Aug 02, 2019		21.17	21.17	21.17	0	-0.28(-1.30%)
Aug 01, 2019	21.44	21.44	21.44	21.44	0	-0.02(-0.11%)
Jul 31, 2019	21.47	21.47	21.47	21.47	0	-0.23(-1.04%)
Jul 30, 2019	21.70	21.70	21.70	21.70	0	-0.07(-0.30%)
Jul 29, 2019	21.76	21.76	21.76	21.76	0	-0.04(-0.17%)
Jul 26, 2019	21.80	21.80	21.80	21.80	0	+0.07(+0.31%)
Jul 25, 2019	21.73	21.73	21.73	21.73	0	+0.01(+0.06%)
Jul 24, 2019	21.72	21.72	21.72	21.72	0	+0.11(+0.51%)
Jul 23, 2019	21.61	21.61	21.61	21.61	0	+0.03(+0.12%)
Jul 22, 2019	21.59	21.59	21.59	21.59	0	-0.09(-0.43%)
Jul 19, 2019	21.68	21.68	21.68	21.68	0	+0.11(+0.49%)
Jul 18, 2019	21.57	21.57	21.57	21.57	0	-0.07(-0.33%)
Jul 17, 2019	21.64	21.64	21.64	21.64	0	-0.23(-1.06%)
Jul 16, 2019	21.87	21.87	21.87	21.87	5	+0.18(+0.82%)
Jul 15, 2019	21.70	21.70	21.70	21.70	0	-0.03(-0.13%)
Jul 12, 2019	21.73	21.73	21.73	21.73	0	+0.09(+0.42%)
Jul 11, 2019	21.63	21.63	21.63	21.63	5	+0.04(+0.20%)
Jul 10, 2019	21.59	21.59	21.59	21.59	0	+0.23(+1.08%)
Jul 09, 2019	21.36	21.36	21.36	21.36	0	-0.03(-0.12%)
Jul 08, 2019	21.39	21.39	21.39	21.39	0	-0.03(-0.14%)
Jul 05, 2019	21.42	21.42	21.42	21.42	0	-0.11(-0.53%)
Jul 03, 2019	21.53	21.53	21.53	21.53	0	+0.26(+1.21%)
Jul 02, 2019	21.27	21.27	21.27	21.27	0	+0.11(+0.53%)
Jul 01, 2019	21.16	21.16	21.16	21.16	0	+0.17(+0.82%)
Jun 28, 2019	20.99	20.99	20.99	20.99	0	+0.01(+0.06%)
Jun 27, 2019	20.98	20.98	20.98	20.98	0	-0.07(-0.33%)
Jun 26, 2019	21.05	21.05	21.05	21.05	0	-0.16(-0.75%)
Jun 25, 2019	21.20	21.20	21.20	21.20	0	-0.06(-0.26%)
Jun 24, 2019	21.26	21.26	21.26	21.26	0	-0.02(-0.11%)
Jun 21, 2019	21.29	21.29	21.29	21.29	0	+0.06(+0.29%)
Jun 20, 2019	21.22	21.22	21.22	21.22	0	+0.14(+0.66%)
Jun 19, 2019	21.09	21.09	21.09	21.09	0	+0.09(+0.45%)
Jun 18, 2019	20.99	20.99	20.99	20.99	0	+0.09(+0.43%)
Jun 17, 2019	20.90	20.90	20.90	20.90	0	+0.03(+0.15%)
Jun 14, 2019	20.87	20.87	20.87	20.87	0	+0.05(+0.26%)
Jun 13, 2019	20.82	20.82	20.82	20.82	0	+0.05(+0.24%)
Jun 12, 2019	20.77	20.77	20.77	20.77	0	-0.00(-0.02%)
Jun 11, 2019	20.77	20.77	20.77	20.77	0	-0.05(-0.24%)
Jun 10, 2019	20.82	20.82	20.82	20.82	0	+0.11(+0.53%)
Jun 07, 2019	20.41	20.71	20.39	20.71	700	+0.19(+0.93%)
Jun 06, 2019	20.52	20.52	20.52	20.52	0	+0.15(+0.76%)
Jun 05, 2019	20.37	20.37	20.37	20.37	0	+0.15(+0.75%)
Jun 04, 2019	20.22	20.22	20.22	20.22	0	+0.21(+1.02%)
Jun 03, 2019	20.01	20.01	20.01	20.01	0	-0.06(-0.30%)
May 31, 2019	20.07	20.07	20.07	20.07	0	-0.21(-1.04%)
May 30, 2019	20.28	20.28	20.28	20.28	0	+0.04(+0.21%)
May 29, 2019	20.24	20.24	20.24	20.24	0	-0.32(-1.56%)
May 28, 2019	20.56	20.56	20.56	20.56	0	-0.06(-0.27%)
May 24, 2019	20.62	20.62	20.62	20.62	0	+0.06(+0.30%)
May 23, 2019	20.55	20.55	20.55	20.55	0	-0.08(-0.37%)
May 22, 2019	20.63	20.63	20.63	20.63	0	+0.10(+0.51%)
May 21, 2019	20.64	20.64	20.53	20.53	100	-0.00(-0.02%)
May 20, 2019	20.53	20.53	20.53	20.53	0	-0.06(-0.27%)
May 17, 2019	20.59	20.59	20.59	20.59	0	-0.08(-0.36%)
May 16, 2019	20.66	20.66	20.66	20.66	0	+0.17(+0.83%)
May 15, 2019	20.49	20.49	20.49	20.49	0	+0.06(+0.29%)
May 14, 2019	20.43	20.43	20.43	20.43	0	+0.19(+0.93%)
May 13, 2019	20.24	20.24	20.24	20.24	33	-0.36(-1.74%)
May 10, 2019	20.60	20.60	20.60	20.60	0	+0.14(+0.71%)
May 09, 2019	20.46	20.46	20.46	20.46	0	-0.10(-0.51%)
May 08, 2019	20.56	20.56	20.56	20.56	0	+0.00(+0.02%)
May 07, 2019	20.27	20.55	20.25	20.55	500	-0.23(-1.11%)
May 06, 2019	20.37	20.79	20.37	20.79	164	-0.01(-0.03%)
May 03, 2019	20.79	20.79	20.79	20.79	100	+0.11(+0.53%)
May 02, 2019	20.68	20.68	20.68	20.68	0	-0.16(-0.79%)
May 01, 2019	20.84	20.84	20.84	20.84	0	+0.07(+0.34%)
Apr 30, 2019	20.77	20.77	20.77	20.77	0	-0.01(-0.03%)
Apr 29, 2019	20.78	20.78	20.78	20.78	0	+0.03(+0.15%)
Apr 26, 2019	20.75	20.75	20.75	20.75	0	+0.09(+0.43%)
Apr 25, 2019	20.66	20.66	20.66	20.66	0	+0.04(+0.19%)
Apr 24, 2019	20.62	20.62	20.62	20.62	0	+0.03(+0.15%)
Apr 23, 2019	20.59	20.59	20.59	20.59	6	+0.16(+0.80%)
Apr 22, 2019	20.43	20.43	20.43	20.43	0	+0.00(+0.02%)
Apr 18, 2019	20.42	20.42	20.42	20.42	0	-0.03(-0.14%)
Apr 17, 2019	20.45	20.45	20.45	20.45	55	-0.14(-0.68%)
Apr 16, 2019	20.59	20.59	20.59	20.59	164	-0.08(-0.37%)
Apr 15, 2019	20.67	20.67	20.67	20.67	0	+0.03(+0.12%)
Apr 12, 2019	20.64	20.64	20.64	20.64	0	+0.05(+0.22%)
Apr 11, 2019	20.60	20.60	20.60	20.60	0	-0.00(-0.00%)
Apr 10, 2019	20.60	20.60	20.60	20.60	0	+0.07(+0.34%)
Apr 09, 2019	20.53	20.53	20.53	20.53	0	-0.04(-0.17%)
Apr 08, 2019	20.56	20.56	20.56	20.56	0	+0.00(+0.00%)
Apr 05, 2019	20.56	20.56	20.56	20.56	100	+0.02(+0.10%)
Apr 04, 2019	20.54	20.54	20.54	20.54	34	+0.04(+0.17%)
Apr 03, 2019	20.50	20.50	20.50	20.50	0	-0.02(-0.07%)
Apr 02, 2019	20.52	20.52	20.52	20.52	0	-0.01(-0.02%)
Apr 01, 2019	20.53	20.53	20.53	20.53	1	+0.16(+0.79%)
Mar 29, 2019	20.36	20.36	20.36	20.36	0	+0.01(+0.05%)
Mar 28, 2019	20.36	20.36	20.36	20.36	0	+0.11(+0.54%)
Mar 27, 2019	20.25	20.25	20.25	20.25	0	-0.17(-0.83%)
Mar 26, 2019	20.41	20.41	20.41	20.41	0	+0.23(+1.14%)
Mar 25, 2019	20.18	20.18	20.18	20.18	1	-0.25(-1.20%)
Mar 22, 2019	20.43	20.43	20.43	20.43	0	-0.02(-0.10%)
Mar 21, 2019	20.45	20.45	20.45	20.45	0	+0.11(+0.54%)
Mar 20, 2019	20.34	20.34	20.34	20.34	100	-0.09(-0.46%)
Mar 19, 2019	20.43	20.43	20.43	20.43	4	+0.19(+0.94%)
Mar 18, 2019	20.25	20.25	20.25	20.25	0	+0.07(+0.32%)
Mar 15, 2019	20.18	20.18	20.18	20.18	0	+0.03(+0.15%)
Mar 14, 2019	20.15	20.15	20.15	20.15	10	+0.04(+0.22%)
Mar 13, 2019	20.11	20.11	20.11	20.11	0	+0.07(+0.35%)
Mar 12, 2019	20.04	20.04	20.04	20.04	100	+0.08(+0.38%)
Mar 11, 2019	19.96	19.96	19.96	19.96	0	+0.48(+2.44%)
Mar 08, 2019	19.48	19.48	19.48	19.48	100	-0.29(-1.44%)
Mar 07, 2019	19.77	19.77	19.77	19.77	26	-0.21(-1.05%)
Mar 06, 2019	19.98	19.98	19.98	19.98	0	+0.00(+0.03%)
Mar 05, 2019	19.98	19.98	19.98	19.98	0	+0.15(+0.76%)
Mar 04, 2019	19.82	19.82	19.82	19.82	79	-0.21(-1.05%)

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.