Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	18.01	18.06	18.00	18.06	2,514	-0.14(-0.78%)
Oct 29, 2020	17.95	18.20	17.95	18.20	644	-0.04(-0.20%)
Oct 28, 2020	18.24	18.24	18.24	18.24	575	-0.27(-1.44%)
Oct 27, 2020	18.51	18.51	18.51	18.51	321	+0.00(+0.01%)
Oct 26, 2020	18.46	18.50	18.46	18.50	235	-0.08(-0.44%)
Oct 23, 2020		18.59	18.59	18.59	1	+0.00(+0.00%)
Oct 22, 2020	18.59	18.59	18.59	18.59	342	-0.13(-0.70%)
Oct 21, 2020		18.72	18.72	18.72	26	+0.05(+0.28%)
Oct 20, 2020	18.66	18.66	18.66	18.66	396	+0.09(+0.46%)
Oct 19, 2020	18.81	18.81	18.58	18.58	865	-0.13(-0.69%)
Oct 16, 2020		18.71	18.71	18.71	13	+0.00(+0.00%)
Oct 15, 2020	18.69	18.71	18.66	18.71	3,125	-0.05(-0.28%)
Oct 14, 2020	18.79	18.79	18.76	18.76	1,531	-0.02(-0.12%)
Oct 13, 2020	18.76	18.79	18.74	18.78	1,055	+0.01(+0.06%)
Oct 12, 2020	18.77	18.77	18.77	18.77	210	+0.13(+0.72%)
Oct 09, 2020	18.66	18.66	18.64	18.64	2,206	+0.09(+0.49%)
Oct 08, 2020	18.55	18.55	18.54	18.54	1,050	+0.10(+0.54%)
Oct 07, 2020	18.38	18.44	18.37	18.44	1,491	+0.12(+0.65%)
Oct 06, 2020	18.46	18.48	18.33	18.33	1,094	-0.17(-0.93%)
Oct 05, 2020	18.45	18.50	18.45	18.50	425	+0.19(+1.04%)
Oct 02, 2020		18.31	18.31	18.31	5	+0.00(+0.00%)
Oct 01, 2020	18.25	18.31	18.25	18.31	517	+0.01(+0.07%)
Sep 30, 2020	18.27	18.35	18.27	18.29	3,718	+0.08(+0.42%)
Sep 29, 2020	18.26	18.26	18.17	18.22	1,275	+0.11(+0.62%)
Sep 28, 2020		18.11	18.11	18.11	78	+0.00(+0.00%)
Sep 25, 2020	17.97	18.11	17.97	18.11	420	+0.13(+0.72%)
Sep 24, 2020	17.89	17.98	17.89	17.98	210	+0.11(+0.63%)
Sep 23, 2020	18.04	18.04	17.86	17.86	224	-0.19(-1.06%)
Sep 22, 2020		18.06	18.06	18.06	34	+0.00(+0.00%)
Sep 21, 2020	17.95	18.11	17.95	18.06	3,751	-0.15(-0.80%)
Sep 18, 2020	18.27	18.27	18.20	18.20	316	-0.07(-0.37%)
Sep 17, 2020	18.20	18.27	18.20	18.27	436	-0.25(-1.34%)
Sep 16, 2020		18.52	18.52	18.52	116	+0.00(+0.00%)
Sep 15, 2020	18.48	18.52	18.47	18.52	6,039	+0.09(+0.48%)
Sep 14, 2020		18.43	18.43	18.43	66	+0.00(+0.00%)
Sep 11, 2020	18.45	18.45	18.43	18.43	2,002	-0.03(-0.14%)
Sep 10, 2020	18.56	18.56	18.45	18.45	3,793	-0.22(-1.20%)
Sep 09, 2020	18.65	18.68	18.65	18.68	477	+0.16(+0.87%)
Sep 08, 2020	18.57	18.57	18.51	18.51	1,020	-0.23(-1.22%)
Sep 04, 2020	18.66	18.74	18.66	18.74	737	-0.12(-0.65%)
Sep 03, 2020	19.07	19.07	18.87	18.87	600	-0.45(-2.31%)
Sep 02, 2020		19.31	19.31	19.31	5	+0.00(+0.00%)
Sep 01, 2020		19.31	19.31	19.31	75	+0.00(+0.00%)
Aug 31, 2020	19.25	19.31	19.25	19.31	3,687	+0.12(+0.62%)
Aug 28, 2020	19.22	19.24	19.19	19.19	1,475	+0.04(+0.20%)
Aug 27, 2020	19.23	19.23	19.15	19.15	1,779	-0.05(-0.25%)
Aug 26, 2020	19.13	19.20	19.04	19.20	9,297	-0.07(-0.34%)
Aug 25, 2020	19.23	19.27	19.23	19.27	157	-0.01(-0.05%)
Aug 24, 2020	19.27	19.28	19.27	19.28	265	+0.04(+0.22%)
Aug 21, 2020	19.24	19.24	19.24	19.24	105	-0.04(-0.22%)
Aug 20, 2020	19.28	19.28	19.28	19.28	274	-0.09(-0.45%)
Aug 19, 2020		19.37	19.37	19.37	57	+0.00(+0.00%)
Aug 18, 2020	19.37	19.37	19.37	19.37	57	+0.02(+0.11%)
Aug 17, 2020	19.36	19.36	19.35	19.35	321	+0.01(+0.05%)
Aug 14, 2020	19.35	19.37	19.34	19.34	2,113	-0.00(-0.00%)
Aug 13, 2020	19.34	19.34	19.33	19.34	744	-0.03(-0.15%)
Aug 12, 2020	19.40	19.40	19.36	19.36	368	+0.00(+0.00%)
Aug 11, 2020	19.38	19.38	19.35	19.36	866	-0.04(-0.22%)
Aug 10, 2020	19.42	19.42	19.38	19.41	3,454	+0.04(+0.22%)
Aug 07, 2020	19.34	19.36	19.34	19.36	528	+0.02(+0.10%)
Aug 06, 2020	19.41	19.41	19.34	19.34	603	-0.10(-0.51%)
Aug 05, 2020	19.46	19.46	19.42	19.44	1,406	+0.04(+0.18%)
Aug 04, 2020	19.40	19.43	19.40	19.41	1,831	+0.02(+0.13%)
Aug 03, 2020		19.38	19.38	19.38	38	+0.00(+0.00%)
Jul 31, 2020	19.38	19.38	19.34	19.38	2,007	+0.06(+0.30%)
Jul 30, 2020	19.29	19.35	19.29	19.33	3,817	-0.09(-0.49%)
Jul 29, 2020	19.34	19.48	19.34	19.42	1,235	+0.07(+0.35%)
Jul 28, 2020	19.35	19.38	19.35	19.35	778	+0.01(+0.04%)
Jul 27, 2020	19.34	19.34	19.34	19.34	344	+0.06(+0.29%)
Jul 24, 2020	19.28	19.29	19.28	19.29	3,486	+0.00(+0.02%)
Jul 23, 2020	19.29	19.33	19.29	19.29	300	+0.03(+0.14%)
Jul 22, 2020		19.26	19.26	19.26	38	+0.00(+0.00%)
Jul 21, 2020		19.26	19.26	19.26	105	+0.05(+0.27%)
Jul 20, 2020		19.21	19.21	19.21	43	+0.00(+0.00%)
Jul 17, 2020	19.24	19.24	19.21	19.21	1,165	+0.06(+0.30%)
Jul 16, 2020	19.19	19.19	19.15	19.15	1,059	-0.01(-0.03%)
Jul 15, 2020	19.13	19.16	19.13	19.16	540	+0.12(+0.63%)
Jul 14, 2020	18.76	19.04	18.76	19.04	478	+0.13(+0.68%)
Jul 13, 2020	18.99	18.99	18.91	18.91	885	-0.04(-0.21%)
Jul 10, 2020	18.87	18.95	18.87	18.95	2,860	+0.08(+0.44%)
Jul 09, 2020	18.85	18.88	18.84	18.87	1,183	-0.03(-0.16%)
Jul 08, 2020		18.90	18.90	18.90	1	+0.00(+0.00%)
Jul 07, 2020		18.90	18.90	18.90	63	+0.00(+0.00%)
Jul 06, 2020	18.91	18.91	18.89	18.90	2,311	+0.11(+0.58%)
Jul 02, 2020	18.88	18.88	18.79	18.79	1,801	+0.04(+0.19%)
Jul 01, 2020	18.76	18.77	18.74	18.75	1,356	-0.08(-0.41%)
Jun 30, 2020	18.80	18.83	18.80	18.83	1,448	+0.18(+0.99%)
Jun 29, 2020		18.64	18.64	18.64	152	+0.00(+0.00%)
Jun 26, 2020	18.64	18.64	18.64	18.64	211	-0.09(-0.46%)
Jun 25, 2020		18.73	18.73	18.73	0	+0.05(+0.28%)
Jun 24, 2020	18.71	18.73	18.66	18.68	1,549	-0.14(-0.72%)
Jun 23, 2020	18.82	18.85	18.81	18.81	1,638	-0.00(-0.01%)
Jun 22, 2020	18.83	18.83	18.82	18.82	3,637	-0.04(-0.21%)
Jun 19, 2020	18.80	18.86	18.80	18.85	637	+0.09(+0.48%)
Jun 18, 2020	18.73	18.76	18.72	18.76	730	-0.02(-0.09%)
Jun 17, 2020	18.74	18.78	18.74	18.78	207	+0.03(+0.15%)
Jun 16, 2020		18.75	18.75	18.75	6	+0.00(+0.00%)
Jun 15, 2020	18.39	18.75	18.39	18.75	1,347	+0.07(+0.39%)
Jun 12, 2020	18.71	18.71	18.68	18.68	849	+0.04(+0.19%)
Jun 11, 2020	18.78	18.78	18.64	18.65	3,891	-0.26(-1.38%)
Jun 10, 2020	18.88	18.91	18.88	18.91	297	-0.03(-0.17%)
Jun 09, 2020	18.99	18.99	18.76	18.94	3,257	-0.11(-0.56%)
Jun 08, 2020	19.05	19.05	19.05	19.05	107	+0.07(+0.34%)
Jun 05, 2020	18.98	19.00	18.96	18.98	2,018	+0.02(+0.12%)
Jun 04, 2020	18.97	18.97	18.83	18.96	3,196	+0.07(+0.35%)
Jun 03, 2020		18.89	18.89	18.89	7	+0.00(+0.00%)
Jun 02, 2020	18.89	18.89	18.87	18.89	269	+0.01(+0.05%)
Jun 01, 2020	18.82	18.88	18.80	18.88	352	+0.04(+0.22%)
May 29, 2020	18.81	18.84	18.79	18.84	4,674	-0.02(-0.11%)
May 28, 2020	18.90	18.90	18.86	18.86	531	-0.07(-0.35%)
May 27, 2020	18.82	18.93	18.82	18.93	614	+0.25(+1.36%)
May 26, 2020	18.70	18.72	18.67	18.67	4,920	+0.17(+0.94%)
May 22, 2020	18.50	18.50	18.50	18.50	531	-0.03(-0.15%)
May 21, 2020		18.53	18.53	18.53	0	+0.05(+0.28%)
May 20, 2020		18.48	18.48	18.48	87	+0.00(+0.00%)
May 19, 2020	18.52	18.52	18.48	18.48	319	-0.04(-0.20%)
May 18, 2020	18.49	18.51	18.49	18.51	936	+0.13(+0.72%)
May 15, 2020	18.45	18.49	18.38	18.38	1,811	+0.02(+0.08%)
May 14, 2020		18.37	18.37	18.37	2	+0.00(+0.00%)
May 13, 2020	18.34	18.37	18.34	18.37	1,141	-0.13(-0.72%)
May 12, 2020	18.50	18.52	18.50	18.50	1,888	-0.08(-0.43%)
May 11, 2020	18.60	18.60	18.57	18.58	890	-0.16(-0.83%)
May 08, 2020	18.66	18.74	18.66	18.73	3,302	+0.18(+0.97%)
May 07, 2020	18.57	18.57	18.55	18.55	1,443	+0.02(+0.10%)
May 06, 2020	18.54	18.54	18.51	18.54	2,612	-0.05(-0.27%)
May 05, 2020	18.67	18.67	18.59	18.59	261	-0.03(-0.15%)
May 04, 2020	18.57	18.61	18.57	18.61	1,064	-0.03(-0.18%)
May 01, 2020	18.59	18.65	18.59	18.65	106	-0.09(-0.50%)
Apr 30, 2020	18.74	18.74	18.73	18.74	850	-0.15(-0.81%)
Apr 29, 2020	18.85	18.89	18.85	18.89	1,216	+0.11(+0.60%)
Apr 28, 2020	18.70	18.78	18.70	18.78	1,393	+0.19(+1.01%)
Apr 27, 2020	18.48	18.61	18.39	18.59	12,254	+0.20(+1.07%)
Apr 24, 2020		18.40	18.40	18.40	113	+0.00(+0.00%)
Apr 23, 2020	18.43	18.46	18.32	18.40	6,204	+0.11(+0.62%)
Apr 22, 2020	18.27	18.32	18.27	18.28	610	-0.09(-0.51%)
Apr 21, 2020	17.87	18.43	17.87	18.38	11,876	+0.06(+0.35%)
Apr 20, 2020	18.25	18.36	18.21	18.31	4,516	+0.04(+0.23%)
Apr 17, 2020	18.19	18.27	18.19	18.27	2,991	+0.11(+0.60%)
Apr 16, 2020	18.07	18.19	18.04	18.16	8,335	-0.02(-0.09%)
Apr 15, 2020	18.07	18.20	18.07	18.18	5,497	-0.17(-0.92%)
Apr 14, 2020	18.45	18.45	18.35	18.35	37,471	-0.14(-0.76%)
Apr 13, 2020	18.48	18.54	18.48	18.49	984	-0.13(-0.68%)
Apr 09, 2020	18.74	18.74	18.52	18.61	2,350	-0.00(-0.02%)
Apr 08, 2020	18.34	18.68	18.32	18.62	3,292	+0.37(+2.04%)
Apr 07, 2020	18.76	18.76	18.21	18.24	5,230	+0.09(+0.52%)
Apr 06, 2020	18.17	18.25	17.95	18.15	5,295	+0.18(+0.98%)
Apr 03, 2020	17.92	17.97	17.92	17.97	13,141	-0.10(-0.57%)
Apr 02, 2020	18.12	18.12	18.01	18.08	1,181	+0.11(+0.59%)
Apr 01, 2020	18.04	18.04	17.97	17.97	1,351	-0.20(-1.08%)
Mar 31, 2020	18.22	18.22	18.17	18.17	1,082	-0.05(-0.29%)
Mar 30, 2020	18.05	18.22	18.05	18.22	5,867	+0.02(+0.13%)
Mar 27, 2020	18.05	18.19	18.05	18.19	961	-0.16(-0.88%)
Mar 26, 2020	18.02	19.62	18.02	18.36	9,068	+0.28(+1.53%)
Mar 25, 2020	18.15	18.16	17.90	18.08	3,214	+0.08(+0.42%)
Mar 24, 2020	17.93	18.00	17.92	18.00	889	+0.32(+1.79%)
Mar 23, 2020	17.64	17.74	17.64	17.69	1,143	-0.11(-0.64%)
Mar 20, 2020	17.79	17.89	17.78	17.80	2,678	-0.19(-1.06%)
Mar 19, 2020	17.54	18.18	17.54	17.99	4,843	+0.25(+1.42%)
Mar 18, 2020	17.92	17.93	17.51	17.74	7,675	-0.47(-2.59%)
Mar 17, 2020	18.03	18.36	17.99	18.21	3,572	+0.08(+0.45%)
Mar 16, 2020	18.00	18.19	18.00	18.13	776	-0.36(-1.95%)
Mar 13, 2020	18.95	18.95	18.18	18.49	4,285	+0.20(+1.07%)
Mar 12, 2020	18.84	18.84	18.29	18.29	10,693	-0.38(-2.02%)
Mar 11, 2020	18.79	18.79	18.67	18.67	338	-0.23(-1.22%)
Mar 10, 2020	18.83	18.90	18.83	18.90	420	-0.02(-0.10%)
Mar 09, 2020	18.57	18.94	18.03	18.92	8,916	-0.67(-3.43%)
Mar 06, 2020	19.49	19.59	19.49	19.59	1,285	-0.11(-0.57%)
Mar 05, 2020	19.75	20.21	19.70	19.70	14,234	-0.07(-0.35%)
Mar 04, 2020	19.79	19.79	19.77	19.77	748	+0.08(+0.42%)
Mar 03, 2020	20.01	20.01	19.61	19.69	1,845	-0.24(-1.19%)
Mar 02, 2020	19.51	19.93	19.51	19.93	1,566	+0.37(+1.90%)
Feb 28, 2020	19.40	19.61	19.40	19.56	4,714	-0.17(-0.88%)
Feb 27, 2020	19.74	19.89	19.73	19.73	1,442	-0.27(-1.33%)
Feb 26, 2020	20.11	20.12	19.95	20.00	2,169	-0.14(-0.70%)
Feb 25, 2020	20.38	20.38	20.13	20.14	2,752	-0.29(-1.43%)
Feb 24, 2020	20.42	20.43	20.42	20.43	310	-0.28(-1.34%)
Feb 21, 2020	20.71	20.71	20.69	20.71	214	-0.07(-0.34%)
Feb 20, 2020	20.61	20.78	20.61	20.78	1,848	-0.03(-0.13%)
Feb 19, 2020	20.78	20.80	20.78	20.80	1,116	+0.04(+0.20%)
Feb 18, 2020		20.76	20.76	20.76	6	+0.00(+0.00%)
Feb 14, 2020	20.78	20.78	20.76	20.76	1,396	+0.00(+0.00%)
Feb 13, 2020		20.76	20.76	20.76	42	+0.00(+0.00%)
Feb 12, 2020	20.59	20.77	20.59	20.76	1,408	+0.05(+0.22%)
Feb 11, 2020	20.72	20.72	20.71	20.72	2,374	+0.08(+0.37%)
Feb 10, 2020		20.64	20.64	20.64	13	+0.00(+0.00%)
Feb 07, 2020	20.69	20.69	20.64	20.64	644	-0.11(-0.54%)
Feb 06, 2020	20.71	20.80	20.53	20.75	83,691	+0.15(+0.72%)
Feb 05, 2020		20.60	20.60	20.60	93	+0.00(+0.00%)
Feb 04, 2020	20.65	20.65	20.58	20.60	5,160	+0.09(+0.45%)
Feb 03, 2020	20.50	20.53	20.45	20.51	2,783	+0.05(+0.27%)
Jan 31, 2020	20.50	20.50	20.46	20.46	214	-0.07(-0.36%)
Jan 30, 2020	20.56	20.56	20.53	20.53	1,783	-0.13(-0.63%)
Jan 29, 2020	20.70	20.70	20.66	20.66	2,801	-0.03(-0.15%)
Jan 28, 2020	20.67	20.69	20.67	20.69	890	-0.07(-0.35%)
Jan 27, 2020		20.76	20.76	20.76	39	+0.00(+0.00%)
Jan 24, 2020	20.83	20.83	20.74	20.76	1,933	-0.13(-0.60%)
Jan 23, 2020	20.80	20.89	20.80	20.89	1,989	+0.02(+0.11%)
Jan 22, 2020	20.88	20.88	20.85	20.86	1,892	+0.06(+0.27%)
Jan 21, 2020	20.88	20.88	20.74	20.81	1,890	-0.13(-0.60%)
Jan 17, 2020	20.95	20.95	20.93	20.93	753	+0.01(+0.07%)
Jan 16, 2020	20.87	20.92	20.87	20.92	1,836	+0.12(+0.56%)
Jan 15, 2020	20.80	20.80	20.80	20.80	208	-0.04(-0.18%)
Jan 14, 2020	20.81	20.86	20.81	20.84	661	+0.03(+0.13%)
Jan 13, 2020	20.80	20.81	20.80	20.81	183	+0.06(+0.27%)
Jan 10, 2020	20.73	20.80	20.73	20.76	1,938	-0.01(-0.04%)
Jan 09, 2020	20.79	20.79	20.77	20.77	120	+0.00(+0.02%)
Jan 08, 2020	20.81	20.81	20.76	20.76	2,204	+0.01(+0.04%)
Jan 07, 2020	20.75	20.78	20.75	20.75	1,518	-0.04(-0.20%)
Jan 06, 2020	20.78	20.79	20.77	20.79	1,068	-0.02(-0.10%)
Jan 03, 2020		20.81	20.81	20.81	38	+0.00(+0.00%)
Jan 02, 2020	20.76	20.82	20.76	20.81	6,122	+0.07(+0.32%)
Dec 31, 2019	20.77	20.77	20.73	20.75	3,768	+0.01(+0.07%)
Dec 30, 2019	20.63	20.79	20.63	20.73	10,510	-0.03(-0.13%)
Dec 27, 2019	20.74	20.77	20.74	20.76	753	-0.00(-0.01%)
Dec 26, 2019	20.81	20.81	20.76	20.76	15,581	+0.02(+0.09%)
Dec 24, 2019	20.78	20.78	20.74	20.74	1,507	+0.00(+0.02%)
Dec 23, 2019		20.74	20.74	20.74	68	+0.00(+0.00%)
Dec 20, 2019	20.76	20.76	20.74	20.74	215	+0.05(+0.22%)
Dec 19, 2019	20.52	20.71	20.52	20.69	1,904	+0.03(+0.15%)
Dec 18, 2019	20.63	20.66	20.63	20.66	1,049	+0.06(+0.30%)
Dec 17, 2019	20.60	20.60	20.60	20.60	655	-0.05(-0.25%)
Dec 16, 2019	20.77	20.77	20.65	20.65	3,515	+0.03(+0.13%)
Dec 13, 2019	20.65	20.65	20.62	20.62	5,060	-0.02(-0.11%)
Dec 12, 2019	20.70	20.82	20.62	20.65	7,116	+0.02(+0.09%)
Dec 11, 2019	20.65	20.65	20.63	20.63	802	+0.02(+0.08%)
Dec 10, 2019	20.63	20.64	20.61	20.61	1,254	+0.03(+0.13%)
Dec 09, 2019		20.59	20.59	20.59	1	+0.00(+0.00%)
Dec 06, 2019		20.59	20.59	20.59	370	+0.00(+0.00%)
Dec 05, 2019	20.58	20.59	20.58	20.59	193	-0.03(-0.16%)
Dec 04, 2019	20.62	20.62	20.62	20.62	708	+0.08(+0.41%)
Dec 03, 2019	20.53	20.53	20.53	20.53	219	-0.03(-0.16%)
Dec 02, 2019	20.51	20.67	20.51	20.57	857	-0.07(-0.35%)
Nov 29, 2019	20.70	20.70	20.64	20.64	3,346	-0.05(-0.26%)
Nov 27, 2019	20.67	20.69	20.67	20.69	539	+0.02(+0.11%)
Nov 26, 2019	20.66	20.67	20.66	20.67	825	+0.14(+0.68%)
Nov 25, 2019		20.53	20.53	20.53	5	+0.00(+0.00%)
Nov 22, 2019	20.58	20.58	20.53	20.53	3,238	-0.00(-0.02%)
Nov 21, 2019	20.50	20.54	20.49	20.53	1,825	-0.02(-0.09%)
Nov 20, 2019	20.46	20.55	20.46	20.55	7,651	+0.00(+0.02%)
Nov 19, 2019	20.55	20.58	20.55	20.55	1,311	-0.02(-0.08%)
Nov 18, 2019	20.56	20.56	20.53	20.56	1,069	+0.02(+0.10%)
Nov 15, 2019		20.54	20.54	20.54	120	+0.00(+0.00%)
Nov 14, 2019	20.54	20.54	20.54	20.54	517	+0.01(+0.05%)
Nov 13, 2019	20.51	20.53	20.51	20.53	308	+0.01(+0.07%)
Nov 12, 2019	20.52	20.52	20.52	20.52	443	-0.01(-0.06%)
Nov 11, 2019	20.54	20.54	20.53	20.53	2,752	+0.04(+0.18%)
Nov 08, 2019		20.49	20.49	20.49	97	+0.00(+0.00%)
Nov 07, 2019	20.49	20.52	20.49	20.49	597	-0.02(-0.10%)
Nov 06, 2019	20.50	20.54	20.50	20.52	1,379	-0.02(-0.11%)
Nov 05, 2019	20.57	20.57	20.51	20.54	2,178	-0.04(-0.20%)
Nov 04, 2019	20.59	20.61	20.58	20.58	604	-0.08(-0.39%)

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.