Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.92	22.92	22.92	22.92	0	+0.85(+3.86%)
May 28, 2020	22.07	22.07	22.07	22.07	0	+0.13(+0.60%)
May 27, 2020	21.93	21.93	21.93	21.93	21	+0.15(+0.71%)
May 26, 2020	22.15	22.15	19.94	21.78	1,049	-0.05(-0.25%)
May 22, 2020	21.84	21.84	21.84	21.84	100	+0.45(+2.10%)
May 21, 2020	23.15	23.15	21.39	21.39	136	-0.86(-3.87%)
May 20, 2020	21.91	22.61	21.91	22.25	594	+0.17(+0.75%)
May 19, 2020	21.80	22.08	21.49	22.08	598	+0.55(+2.58%)
May 18, 2020	21.04	21.52	21.04	21.52	872	+0.53(+2.52%)
May 15, 2020	21.00	21.00	21.00	21.00	100	+1.18(+5.96%)
May 14, 2020	19.97	20.14	19.82	19.82	581	+0.62(+3.23%)
May 13, 2020	19.20	19.20	19.20	19.20	7	-0.07(-0.36%)
May 12, 2020	19.27	19.27	19.27	19.27	19	+0.05(+0.26%)
May 11, 2020	19.21	19.21	19.21	19.21	2	-0.12(-0.62%)
May 08, 2020	18.98	19.69	18.98	19.34	500	+0.24(+1.26%)
May 07, 2020	19.09	19.09	19.09	19.09	26	+0.73(+3.97%)
May 06, 2020	18.41	18.41	18.36	18.36	128	-0.12(-0.65%)
May 05, 2020	18.48	18.48	18.48	18.48	16	+0.41(+2.27%)
May 04, 2020	18.28	18.59	18.07	18.07	386	-0.20(-1.09%)
May 01, 2020	18.27	18.27	18.27	18.27	0	-0.05(-0.27%)
Apr 30, 2020	18.32	18.32	18.32	18.32	156	-0.41(-2.19%)
Apr 29, 2020	18.82	18.82	18.73	18.73	241	+0.00(+0.00%)
Apr 28, 2020	18.73	18.73	18.73	18.73	10	+0.01(+0.05%)
Apr 27, 2020	18.45	18.73	18.45	18.73	241	-0.12(-0.64%)
Apr 24, 2020	19.00	19.00	18.84	18.84	100	-0.28(-1.44%)
Apr 23, 2020	19.12	19.12	19.12	19.12	11	+0.20(+1.03%)
Apr 22, 2020	18.93	18.93	18.93	18.93	230	+0.67(+3.67%)
Apr 21, 2020	18.25	18.25	18.25	18.25	5	-0.98(-5.09%)
Apr 20, 2020	19.23	19.23	19.23	19.23	99	+0.39(+2.07%)
Apr 17, 2020	19.30	19.30	18.62	18.84	6,100	-0.42(-2.18%)
Apr 16, 2020	18.93	19.27	18.91	19.27	745	+0.15(+0.78%)
Apr 15, 2020	19.11	19.11	19.11	19.11	0	-0.90(-4.50%)
Apr 14, 2020	20.23	20.23	20.02	20.02	501	+0.80(+4.14%)
Apr 13, 2020	19.22	19.22	19.22	19.22	21	-0.33(-1.69%)
Apr 09, 2020	19.01	19.55	19.01	19.55	3,200	+0.91(+4.91%)
Apr 08, 2020	18.70	18.70	18.64	18.64	9,001	-0.34(-1.79%)
Apr 07, 2020	19.28	19.28	18.98	18.98	262	+0.43(+2.32%)
Apr 06, 2020	18.55	18.55	18.55	18.55	100	+0.89(+5.04%)
Apr 03, 2020	17.66	17.66	17.66	17.66	100	-0.22(-1.23%)
Apr 02, 2020	17.88	17.88	17.88	17.88	0	+0.70(+4.05%)
Apr 01, 2020	17.17	17.18	17.00	17.18	458	-0.11(-0.64%)
Mar 31, 2020	17.10	17.67	17.10	17.29	1,305	+0.09(+0.49%)
Mar 30, 2020	17.52	17.52	17.20	17.20	439	-0.60(-3.37%)
Mar 27, 2020	17.86	18.11	17.50	17.80	800	+0.05(+0.31%)
Mar 26, 2020	18.20	18.20	17.75	17.75	4,807	-0.34(-1.85%)
Mar 25, 2020	18.13	18.41	18.04	18.09	1,581	+0.77(+4.45%)
Mar 24, 2020	16.93	17.32	16.93	17.32	256	+1.24(+7.71%)
Mar 23, 2020	15.77	16.25	15.77	16.07	842	+1.17(+7.85%)
Mar 20, 2020	14.90	14.90	14.90	14.90	100	+0.32(+2.19%)
Mar 19, 2020	14.26	14.59	14.26	14.59	1,657	+0.49(+3.48%)
Mar 18, 2020	14.10	14.10	14.10	14.10	33	-0.95(-6.31%)
Mar 17, 2020	15.04	15.04	15.04	15.04	15	-0.41(-2.65%)
Mar 16, 2020	15.99	17.69	15.46	15.46	1,715	-2.24(-12.65%)
Mar 13, 2020	19.23	19.23	17.69	17.69	300	-1.66(-8.56%)
Mar 12, 2020	19.91	19.91	19.29	19.35	5,825	-1.29(-6.27%)
Mar 11, 2020	20.64	20.64	20.64	20.64	8	-0.25(-1.21%)
Mar 10, 2020	21.08	21.08	20.89	20.89	9,204	-0.06(-0.28%)
Mar 09, 2020	23.44	23.44	20.76	20.95	415	-0.46(-2.15%)
Mar 06, 2020	21.41	21.41	21.41	21.41	0	-0.07(-0.33%)
Mar 05, 2020	21.33	21.48	21.33	21.48	132	+0.19(+0.89%)
Mar 04, 2020	21.30	21.30	21.30	21.30	29	+0.02(+0.07%)
Mar 03, 2020	20.64	21.28	20.64	21.28	400	+0.63(+3.07%)
Mar 02, 2020	20.64	20.64	20.64	20.64	0	+0.37(+1.82%)
Feb 28, 2020	20.99	20.99	20.27	20.27	100	-1.98(-8.88%)
Feb 27, 2020	22.25	22.25	22.25	22.25	150	+0.05(+0.25%)
Feb 26, 2020	22.58	22.58	22.20	22.20	260	-0.46(-2.03%)
Feb 25, 2020	22.66	22.66	22.66	22.66	10	-0.90(-3.82%)
Feb 24, 2020	23.11	23.55	23.11	23.55	5,212	+0.45(+1.95%)
Feb 21, 2020	23.11	23.11	23.11	23.11	100	+0.28(+1.23%)
Feb 20, 2020	22.82	22.82	22.82	22.82	0	+0.01(+0.05%)
Feb 19, 2020	22.81	22.81	22.81	22.81	0	+0.21(+0.93%)
Feb 18, 2020	22.61	22.61	22.61	22.61	0	+0.55(+2.49%)
Feb 14, 2020	22.05	22.05	22.05	22.05	100	+0.15(+0.68%)
Feb 13, 2020	21.91	21.91	21.91	21.91	0	+0.17(+0.76%)
Feb 12, 2020	21.74	21.74	21.74	21.74	0	-0.12(-0.57%)
Feb 11, 2020	21.86	21.86	21.86	21.86	0	-0.25(-1.13%)
Feb 10, 2020	22.11	22.11	22.11	22.11	0	+0.12(+0.55%)
Feb 07, 2020	22.00	22.00	22.00	22.00	0	-0.16(-0.72%)
Feb 06, 2020	22.16	22.16	22.16	22.16	0	+0.28(+1.28%)
Feb 05, 2020	21.88	21.88	21.88	21.88	4	+0.06(+0.28%)
Feb 04, 2020	21.82	21.82	21.82	21.82	0	-0.15(-0.68%)
Feb 03, 2020	21.96	21.96	21.96	21.96	46	-0.44(-1.96%)
Jan 31, 2020	22.41	22.41	22.41	22.41	0	+0.22(+0.97%)
Jan 30, 2020	22.22	22.32	22.19	22.19	4,053	+0.40(+1.84%)
Jan 29, 2020	21.79	21.79	21.79	21.79	0	+0.10(+0.47%)
Jan 28, 2020	21.57	21.68	21.57	21.68	100	-0.78(-3.47%)
Jan 27, 2020	22.46	22.46	22.46	22.46	0	-0.07(-0.31%)
Jan 24, 2020	22.55	22.55	22.36	22.54	400	+0.37(+1.67%)
Jan 23, 2020	22.16	22.16	22.16	22.16	0	+0.00(+0.00%)
Jan 22, 2020	22.16	22.16	22.16	22.16	2	+0.03(+0.14%)
Jan 21, 2020	22.14	22.14	22.14	22.14	2	-0.35(-1.56%)
Jan 17, 2020	22.48	22.48	22.48	22.48	100	+0.18(+0.81%)
Jan 16, 2020	22.30	22.30	22.30	22.30	1	-0.07(-0.31%)
Jan 15, 2020	22.38	22.38	22.38	22.38	0	+0.33(+1.50%)
Jan 14, 2020	22.05	22.05	22.05	22.05	0	-0.34(-1.52%)
Jan 13, 2020	22.39	22.39	22.39	22.39	0	-0.14(-0.62%)
Jan 10, 2020	22.33	22.52	22.33	22.52	2,000	+0.22(+0.99%)
Jan 09, 2020	22.30	22.30	22.30	22.30	0	-0.30(-1.33%)
Jan 08, 2020	22.61	22.61	22.61	22.61	0	-0.29(-1.27%)
Jan 07, 2020	22.60	22.89	22.60	22.89	150	+0.32(+1.40%)
Jan 03, 2020		22.58	22.58	22.58	0	+0.13(+0.60%)
Jan 02, 2020	22.45	22.45	22.45	22.45	0	+0.17(+0.76%)
Dec 31, 2019	22.27	22.27	22.27	22.27	0	-0.11(-0.47%)
Dec 30, 2019	22.38	22.38	22.38	22.38	0	+0.07(+0.34%)
Dec 27, 2019	22.30	22.30	22.30	22.30	100	-0.05(-0.25%)
Dec 26, 2019	22.36	22.36	22.36	22.36	11	+0.18(+0.79%)
Dec 24, 2019	22.18	22.18	22.18	22.18	100	+0.47(+2.16%)
Dec 23, 2019	21.43	21.71	21.43	21.71	104	+0.36(+1.69%)
Dec 20, 2019	21.36	21.36	21.36	21.36	0	+0.02(+0.09%)
Dec 19, 2019	21.01	21.34	21.01	21.34	6,400	+0.21(+1.00%)
Dec 18, 2019	21.12	21.12	21.12	21.12	0	-0.03(-0.14%)
Dec 17, 2019	21.16	21.16	21.16	21.16	0	-0.05(-0.24%)
Dec 16, 2019	21.20	21.20	21.20	21.20	0	+0.13(+0.62%)
Dec 13, 2019	20.86	21.07	20.86	21.07	100	+0.08(+0.38%)
Dec 12, 2019	21.00	21.00	21.00	21.00	0	+0.14(+0.67%)
Dec 11, 2019	20.86	20.86	20.86	20.86	32	+0.19(+0.92%)
Dec 10, 2019	20.66	20.66	20.66	20.66	2	+0.08(+0.39%)
Dec 09, 2019	20.59	20.59	20.59	20.59	25	+0.06(+0.29%)
Dec 06, 2019	20.30	20.52	20.30	20.52	100	-0.61(-2.89%)
Dec 05, 2019	21.14	21.14	21.14	21.14	0	+0.19(+0.91%)
Dec 04, 2019	20.95	20.95	20.95	20.95	4	-0.44(-2.06%)
Dec 03, 2019	21.39	21.39	21.39	21.39	0	+0.37(+1.76%)
Dec 02, 2019	20.72	21.02	20.72	21.02	100	-0.18(-0.85%)
Nov 29, 2019	21.20	21.20	21.20	21.20	0	+0.07(+0.33%)
Nov 27, 2019	21.12	21.12	21.12	21.12	0	-0.17(-0.80%)
Nov 26, 2019	21.30	21.30	21.30	21.30	0	+0.38(+1.82%)
Nov 25, 2019	20.70	20.91	20.70	20.91	545	-0.32(-1.51%)
Nov 22, 2019	21.23	21.23	21.23	21.23	0	+0.05(+0.26%)
Nov 21, 2019	21.18	21.18	21.18	21.18	0	-0.20(-0.91%)
Nov 20, 2019	21.38	21.38	21.38	21.38	0	-0.01(-0.05%)
Nov 19, 2019	21.39	21.39	21.39	21.39	0	+0.12(+0.54%)
Nov 18, 2019	21.30	21.30	21.25	21.27	8,000	+0.11(+0.54%)
Nov 15, 2019	21.16	21.16	21.16	21.16	100	-0.04(-0.21%)
Nov 14, 2019	21.20	21.20	21.20	21.20	0	+0.05(+0.24%)
Nov 13, 2019	21.04	21.15	21.04	21.15	300	+0.15(+0.70%)
Nov 12, 2019	21.00	21.00	21.00	21.00	0	-0.04(-0.18%)
Nov 11, 2019	21.04	21.04	21.04	21.04	10	+0.03(+0.12%)
Nov 08, 2019	21.01	21.01	21.01	21.01	0	-0.36(-1.69%)
Nov 07, 2019	21.38	21.38	21.38	21.38	90	-0.64(-2.93%)
Nov 06, 2019	22.02	22.02	22.02	22.02	0	+0.00(+0.00%)
Nov 05, 2019	22.00	22.02	22.00	22.02	136	-0.52(-2.31%)
Nov 04, 2019	22.54	22.54	22.54	22.54	75	-0.07(-0.33%)
Nov 01, 2019	22.55	22.61	22.55	22.61	400	-0.01(-0.02%)
Oct 31, 2019	22.62	22.62	22.62	22.62	106	+0.27(+1.19%)
Oct 30, 2019	22.36	22.36	22.36	22.36	0	+0.08(+0.36%)
Oct 29, 2019	22.27	22.27	22.27	22.27	0	-0.03(-0.13%)
Oct 28, 2019	22.30	22.30	22.30	22.30	19	-0.24(-1.07%)
Oct 25, 2019	22.54	22.54	22.54	22.54	0	+0.30(+1.37%)
Oct 24, 2019	22.24	22.24	22.24	22.24	0	+0.32(+1.46%)
Oct 23, 2019	21.92	21.92	21.92	21.92	3	+0.04(+0.20%)
Oct 22, 2019	21.88	21.88	21.88	21.88	0	-0.05(-0.21%)
Oct 21, 2019	21.92	21.92	21.92	21.92	0	-0.03(-0.16%)
Oct 18, 2019	21.95	21.95	21.95	21.95	0	+0.01(+0.07%)
Oct 17, 2019	21.88	21.94	21.88	21.94	5,050	+0.21(+0.99%)
Oct 16, 2019	21.73	21.73	21.73	21.73	0	+0.03(+0.14%)
Oct 15, 2019	21.70	21.70	21.70	21.70	0	-0.42(-1.90%)
Oct 14, 2019	22.07	22.11	22.07	22.11	1,698	+0.22(+1.00%)
Oct 11, 2019	21.90	21.90	21.90	21.90	100	-0.08(-0.35%)
Oct 10, 2019	21.98	21.98	21.98	21.98	53	-0.08(-0.36%)
Oct 09, 2019	22.05	22.05	22.05	22.05	0	-0.14(-0.65%)
Oct 08, 2019	22.05	22.20	22.05	22.20	604	+0.40(+1.86%)
Oct 07, 2019	21.80	21.80	21.80	21.80	1	-0.18(-0.82%)
Oct 04, 2019	21.98	21.98	21.98	21.98	100	-0.09(-0.41%)
Oct 03, 2019	22.07	22.07	22.07	22.07	4	+0.04(+0.18%)
Oct 02, 2019	22.02	22.02	22.02	22.02	0	+0.46(+2.13%)
Oct 01, 2019	21.57	21.57	21.57	21.57	6	+0.22(+1.02%)
Sep 30, 2019	21.52	21.56	21.35	21.35	1,600	-0.61(-2.79%)
Sep 27, 2019	21.80	21.96	21.80	21.96	1,700	-0.42(-1.88%)
Sep 26, 2019	22.38	22.38	22.38	22.38	174	-0.14(-0.61%)
Sep 25, 2019	22.66	22.66	22.52	22.52	202	-0.92(-3.92%)
Sep 24, 2019	23.44	23.44	23.44	23.44	0	-0.05(-0.22%)
Sep 23, 2019	23.49	23.49	23.49	23.49	258	+1.12(+5.03%)
Sep 20, 2019	22.34	22.36	22.34	22.36	100	+0.05(+0.25%)
Sep 19, 2019	22.35	22.35	22.31	22.31	200	+0.07(+0.31%)
Sep 18, 2019	22.24	22.24	22.24	22.24	100	-0.41(-1.82%)
Sep 17, 2019	22.46	22.65	22.46	22.65	100	+0.16(+0.73%)
Sep 16, 2019	22.49	22.49	22.49	22.49	100	+0.57(+2.60%)
Sep 13, 2019	22.70	22.70	21.92	21.92	500	-0.80(-3.52%)
Sep 12, 2019	22.72	22.72	22.72	22.72	100	-0.09(-0.39%)
Sep 11, 2019	22.81	22.81	22.81	22.81	0	+0.13(+0.57%)
Sep 10, 2019	22.68	22.68	22.68	22.68	0	-0.01(-0.02%)
Sep 09, 2019	22.55	22.68	22.38	22.68	2,600	+0.01(+0.04%)
Sep 06, 2019	23.48	23.48	22.68	22.68	7,000	-0.79(-3.35%)
Sep 05, 2019	24.30	24.30	23.46	23.46	5,401	-1.09(-4.46%)
Sep 04, 2019	24.22	24.55	24.22	24.55	13,445	+0.60(+2.50%)
Sep 03, 2019	23.70	23.97	23.70	23.96	6,064	+1.02(+4.46%)
Aug 30, 2019	22.93	22.93	22.93	22.93	0	+0.12(+0.52%)
Aug 29, 2019	22.81	22.81	22.81	22.81	10	-0.14(-0.62%)
Aug 28, 2019	22.97	23.00	22.96	22.96	1,300	+0.19(+0.84%)
Aug 27, 2019	22.73	22.77	22.73	22.77	200	+0.66(+3.01%)
Aug 26, 2019	22.10	22.10	22.10	22.10	0	+0.24(+1.10%)
Aug 23, 2019	21.86	21.86	21.86	21.86	0	+0.51(+2.39%)
Aug 22, 2019	21.35	21.35	21.35	21.35	6	-0.10(-0.49%)
Aug 21, 2019	21.45	21.45	21.45	21.45	12	-0.01(-0.02%)
Aug 20, 2019	21.46	21.46	21.46	21.46	50	+0.35(+1.66%)
Aug 19, 2019	21.11	21.11	21.11	21.11	0	-0.32(-1.47%)
Aug 16, 2019	21.43	21.43	21.43	21.43	0	-0.14(-0.67%)
Aug 15, 2019	21.57	21.57	21.56	21.57	258	+0.04(+0.16%)
Aug 14, 2019	21.60	21.60	21.53	21.53	207	+0.30(+1.42%)
Aug 13, 2019	21.23	21.23	21.23	21.23	0	-0.15(-0.68%)
Aug 12, 2019	21.17	21.38	21.17	21.38	100	+0.15(+0.70%)
Aug 09, 2019	21.23	21.23	21.23	21.23	0	-0.02(-0.12%)
Aug 08, 2019	21.20	21.25	21.10	21.25	10,004	+0.01(+0.03%)
Aug 07, 2019	21.24	21.34	21.24	21.25	3,698	+0.77(+3.78%)
Aug 06, 2019	20.48	20.48	20.48	20.48	0	+0.07(+0.34%)
Aug 05, 2019	20.41	20.41	20.41	20.41	0	+0.00(+0.00%)
Aug 02, 2019	20.41	20.41	20.41	20.41	0	+0.02(+0.09%)
Aug 01, 2019	20.39	20.39	20.39	20.39	1	+0.15(+0.75%)
Jul 31, 2019	20.23	20.23	20.23	20.23	1	-0.42(-2.04%)
Jul 30, 2019	20.56	20.66	20.56	20.66	4,000	+0.15(+0.73%)
Jul 29, 2019	20.50	20.50	20.50	20.50	0	+0.13(+0.64%)
Jul 26, 2019	20.38	20.38	20.38	20.38	0	-0.05(-0.26%)
Jul 25, 2019	20.42	20.43	20.42	20.43	270	-0.25(-1.19%)
Jul 24, 2019	20.67	20.67	20.67	20.67	0	+0.20(+0.97%)
Jul 23, 2019	20.48	20.48	20.48	20.48	0	+0.01(+0.05%)
Jul 22, 2019	20.46	20.46	20.46	20.46	0	+0.18(+0.89%)
Jul 19, 2019	20.44	20.56	20.29	20.29	6,100	+0.00(+0.00%)
Jul 18, 2019	19.95	20.29	19.95	20.29	2,010	+0.46(+2.35%)
Jul 17, 2019	19.73	19.83	19.73	19.82	600	+0.54(+2.78%)
Jul 16, 2019	19.29	19.29	19.29	19.29	0	+0.17(+0.89%)
Jul 15, 2019	19.11	19.11	19.11	19.11	20	+0.22(+1.14%)
Jul 12, 2019	18.90	18.90	18.90	18.90	100	+0.11(+0.61%)
Jul 11, 2019	18.79	18.79	18.79	18.79	0	-0.12(-0.64%)
Jul 10, 2019	18.91	18.91	18.91	18.91	0	+0.16(+0.86%)
Jul 09, 2019	18.70	18.75	18.70	18.75	150	+0.12(+0.65%)
Jul 08, 2019	18.62	18.62	18.62	18.62	0	-0.00(-0.02%)
Jul 05, 2019	18.63	18.63	18.63	18.63	0	-0.36(-1.88%)
Jul 03, 2019	18.99	18.99	18.99	18.99	0	+0.02(+0.11%)
Jul 02, 2019	18.96	18.96	18.96	18.96	0	+0.18(+0.96%)
Jul 01, 2019	18.79	18.79	18.79	18.79	1	-0.21(-1.11%)
Jun 28, 2019	19.00	19.00	19.00	19.00	0	+0.07(+0.38%)
Jun 27, 2019	18.91	18.93	18.91	18.93	278	-0.05(-0.29%)
Jun 26, 2019	18.98	18.98	18.98	18.98	0	-0.09(-0.45%)
Jun 25, 2019	19.37	19.37	19.06	19.06	5,907	-0.11(-0.58%)
Jun 24, 2019	19.18	19.18	19.18	19.18	0	+0.13(+0.68%)
Jun 21, 2019	19.05	19.05	19.05	19.05	0	-0.13(-0.68%)
Jun 20, 2019	19.08	19.18	19.04	19.18	2,500	+0.39(+2.09%)
Jun 19, 2019	18.55	18.78	18.55	18.78	1,800	+0.24(+1.28%)
Jun 18, 2019	18.51	18.65	18.51	18.55	2,000	+0.20(+1.09%)
Jun 17, 2019	18.34	18.34	18.34	18.34	0	-0.01(-0.05%)
Jun 14, 2019	18.75	18.75	18.36	18.36	3,000	-0.05(-0.27%)
Jun 13, 2019	18.41	18.41	18.41	18.41	0	+0.16(+0.88%)
Jun 12, 2019	18.25	18.25	18.25	18.25	0	+0.03(+0.14%)
Jun 11, 2019	18.22	18.22	18.22	18.22	0	+0.04(+0.24%)
Jun 10, 2019	18.18	18.18	18.18	18.18	0	-0.60(-3.20%)
Jun 07, 2019	18.67	18.77	18.67	18.77	1,500	+0.40(+2.18%)
Jun 06, 2019	18.38	18.38	18.38	18.38	0	+0.09(+0.49%)
Jun 05, 2019	18.29	18.29	18.29	18.29	0	-0.06(-0.31%)
Jun 04, 2019	18.23	18.34	18.23	18.34	100	+0.04(+0.20%)

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.