Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2019	18.25	18.30	18.25	18.30	100	+0.29(+1.61%)
May 31, 2019	18.05	18.05	18.02	18.02	100	+0.07(+0.39%)
May 30, 2019	17.93	17.95	17.93	17.95	100	+0.12(+0.67%)
May 29, 2019	17.82	17.82	17.82	17.82	36	+0.11(+0.62%)
May 28, 2019	17.71	17.71	17.71	17.71	2	-0.28(-1.56%)
May 24, 2019	18.00	18.00	18.00	18.00	0	-0.04(-0.25%)
May 23, 2019	18.03	18.04	18.03	18.04	100	+0.18(+1.04%)
May 22, 2019	17.86	17.86	17.86	17.86	48	+0.01(+0.05%)
May 21, 2019	17.77	17.85	17.77	17.85	1,890	-0.04(-0.22%)
May 20, 2019	17.89	17.89	17.89	17.89	0	+0.08(+0.43%)
May 17, 2019	17.81	17.81	17.81	17.81	100	-0.20(-1.09%)
May 16, 2019	18.00	18.00	18.00	18.00	1	-0.28(-1.53%)
May 15, 2019	18.29	18.29	18.29	18.29	0	+0.00(+0.02%)
May 14, 2019	18.28	18.28	18.28	18.28	0	-0.01(-0.04%)
May 13, 2019	18.42	18.42	18.27	18.29	2,100	-0.18(-0.95%)
May 10, 2019	18.46	18.46	18.46	18.46	100	+0.01(+0.05%)
May 09, 2019	18.38	18.45	18.37	18.45	205	-0.09(-0.49%)
May 08, 2019	18.55	18.55	18.55	18.55	0	-0.05(-0.30%)
May 07, 2019	18.60	18.60	18.60	18.60	113	-0.04(-0.24%)
May 06, 2019	18.64	18.64	18.64	18.64	0	+0.02(+0.13%)
May 03, 2019	18.46	18.62	18.46	18.62	1,700	+0.39(+2.17%)
May 02, 2019	18.23	18.25	18.21	18.23	1,000	-0.10(-0.55%)
May 01, 2019	18.33	18.33	18.29	18.32	300	-0.33(-1.77%)
Apr 30, 2019	18.62	18.66	18.62	18.66	130	+0.03(+0.16%)
Apr 29, 2019	18.62	18.62	18.62	18.62	0	-0.18(-0.93%)
Apr 26, 2019	18.80	18.80	18.80	18.80	0	+0.15(+0.80%)
Apr 25, 2019	18.65	18.65	18.65	18.65	0	-0.04(-0.19%)
Apr 24, 2019	18.68	18.68	18.68	18.68	1	+0.15(+0.84%)
Apr 23, 2019	18.44	18.53	18.42	18.53	200	-0.24(-1.28%)
Apr 22, 2019	18.77	18.77	18.77	18.77	0	+0.04(+0.21%)
Apr 18, 2019	18.73	18.73	18.73	18.73	100	+0.03(+0.13%)
Apr 17, 2019	18.70	18.70	18.70	18.70	0	-0.05(-0.24%)
Apr 16, 2019	18.69	18.75	18.69	18.75	100	+0.02(+0.11%)
Apr 15, 2019	18.73	18.73	18.73	18.73	102	-0.02(-0.08%)
Apr 12, 2019	18.75	18.75	18.75	18.75	0	+0.08(+0.43%)
Apr 11, 2019	18.66	18.66	18.66	18.66	0	-0.39(-2.05%)
Apr 10, 2019	19.01	19.05	19.01	19.05	100	-0.01(-0.05%)
Apr 09, 2019	19.07	19.07	19.07	19.07	0	+0.00(+0.00%)
Apr 08, 2019	19.06	19.07	19.06	19.07	100	+0.16(+0.85%)
Apr 05, 2019	18.91	18.91	18.91	18.91	0	-0.06(-0.34%)
Apr 04, 2019	18.97	18.97	18.97	18.97	0	+0.05(+0.29%)
Apr 03, 2019	18.91	18.91	18.91	18.91	0	+0.04(+0.19%)
Apr 02, 2019	18.88	18.88	18.88	18.88	3	-0.03(-0.13%)
Apr 01, 2019	18.91	18.91	18.91	18.91	0	+0.03(+0.16%)
Mar 29, 2019	18.88	18.88	18.88	18.88	100	+0.18(+0.94%)
Mar 28, 2019	18.70	18.70	18.70	18.70	1	-0.43(-2.22%)
Mar 27, 2019	19.12	19.12	19.12	19.12	0	-0.17(-0.88%)
Mar 26, 2019	19.30	19.30	19.30	19.30	0	-0.16(-0.85%)
Mar 25, 2019	19.46	19.46	19.46	19.46	0	+0.20(+1.06%)
Mar 22, 2019	19.26	19.26	19.26	19.26	0	-0.02(-0.10%)
Mar 21, 2019	19.27	19.27	19.27	19.27	0	-0.14(-0.70%)
Mar 20, 2019	19.35	19.41	19.35	19.41	800	+0.21(+1.09%)
Mar 19, 2019	19.20	19.20	19.20	19.20	0	+0.05(+0.29%)
Mar 18, 2019	19.14	19.14	19.14	19.14	0	+0.03(+0.16%)
Mar 15, 2019	19.11	19.11	19.11	19.11	100	+0.17(+0.92%)
Mar 14, 2019	19.07	19.07	18.94	18.94	200	-0.38(-1.99%)
Mar 13, 2019	19.23	19.32	19.23	19.32	508	+0.07(+0.39%)
Mar 12, 2019	19.25	19.25	19.25	19.25	1	+0.16(+0.86%)
Mar 11, 2019	19.09	19.09	19.09	19.09	0	-0.09(-0.50%)
Mar 08, 2019	19.18	19.18	19.18	19.18	0	+0.37(+1.98%)
Mar 07, 2019	18.81	18.81	18.81	18.81	0	-0.00(-0.02%)
Mar 06, 2019	18.81	18.81	18.81	18.81	1	-0.06(-0.32%)
Mar 05, 2019	18.87	18.87	18.87	18.87	0	+0.16(+0.83%)
Mar 04, 2019	18.72	18.72	18.72	18.72	31	-0.32(-1.70%)
Mar 01, 2019	19.04	19.04	19.04	19.04	0	-0.58(-2.94%)
Feb 28, 2019	19.62	19.62	19.62	19.62	5	-0.15(-0.74%)
Feb 27, 2019	19.76	19.76	19.76	19.76	0	-0.16(-0.79%)
Feb 26, 2019	19.92	19.92	19.92	19.92	0	-0.07(-0.35%)
Feb 25, 2019	19.99	19.99	19.99	19.99	0	-0.01(-0.05%)
Feb 22, 2019	20.00	20.00	20.00	20.00	0	+0.05(+0.23%)
Feb 21, 2019	19.95	19.95	19.95	19.95	0	-0.44(-2.18%)
Feb 20, 2019	20.40	20.40	20.40	20.40	0	+0.31(+1.54%)
Feb 19, 2019	20.09	20.09	20.09	20.09	0	+0.34(+1.74%)
Feb 15, 2019	19.75	19.75	19.75	19.75	100	+0.20(+1.01%)
Feb 14, 2019	19.55	19.55	19.55	19.55	0	-0.14(-0.71%)
Feb 13, 2019	19.69	19.69	19.69	19.69	0	-0.02(-0.08%)
Feb 12, 2019	19.53	19.70	19.53	19.70	202	-0.04(-0.22%)
Feb 11, 2019	19.75	19.75	19.75	19.75	1	-0.09(-0.47%)
Feb 08, 2019	19.84	19.84	19.84	19.84	0	+0.13(+0.64%)
Feb 07, 2019	19.71	19.71	19.71	19.71	0	-0.07(-0.36%)
Feb 06, 2019	19.78	19.78	19.78	19.78	1	-0.13(-0.65%)
Feb 05, 2019	19.91	19.91	19.91	19.91	50	+0.02(+0.08%)
Feb 04, 2019	19.90	19.90	19.90	19.90	0	-0.17(-0.86%)
Feb 01, 2019	20.07	20.07	20.07	20.07	100	-0.10(-0.51%)
Jan 31, 2019	19.63	20.25	19.63	20.17	366	+0.15(+0.74%)
Jan 30, 2019	20.20	20.20	20.02	20.02	200	+0.13(+0.65%)
Jan 29, 2019	19.90	19.90	19.90	19.90	0	+0.18(+0.90%)
Jan 28, 2019	19.72	19.72	19.72	19.72	1	+0.07(+0.38%)
Jan 25, 2019	19.64	19.64	19.64	19.64	0	+0.42(+2.20%)
Jan 24, 2019	19.22	19.22	19.22	19.22	0	-0.03(-0.16%)
Jan 23, 2019	19.25	19.25	19.25	19.25	52	+0.07(+0.34%)
Jan 22, 2019	19.19	19.19	19.19	19.19	2	-0.15(-0.78%)
Jan 18, 2019	19.30	19.34	19.30	19.34	100	-0.10(-0.52%)
Jan 17, 2019	19.44	19.44	19.44	19.44	0	-0.16(-0.80%)
Jan 16, 2019	19.59	19.59	19.59	19.59	0	-0.05(-0.25%)
Jan 15, 2019	19.64	19.64	19.64	19.64	0	+0.01(+0.05%)
Jan 14, 2019	19.64	19.64	19.64	19.64	0	-0.02(-0.13%)
Jan 11, 2019	19.66	19.66	19.66	19.66	100	+0.02(+0.09%)
Jan 10, 2019	19.64	19.64	19.64	19.64	1	-0.10(-0.52%)
Jan 09, 2019	19.75	19.75	19.75	19.75	0	-0.07(-0.33%)
Jan 08, 2019	19.81	19.81	19.81	19.81	0	+0.05(+0.24%)
Jan 07, 2019	19.76	19.76	19.76	19.76	0	-0.02(-0.12%)
Jan 04, 2019	19.79	19.79	19.79	19.79	0	+0.04(+0.18%)
Jan 03, 2019	19.75	19.75	19.75	19.75	10	+0.27(+1.40%)

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.