Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	11.55	11.64	11.27	11.50	2,509	-0.59(-4.91%)
Apr 29, 2020	12.09	12.14	12.09	12.09	2,571	+0.52(+4.50%)
Apr 28, 2020	11.90	11.90	11.57	11.57	2,389	+0.26(+2.30%)
Apr 27, 2020	10.94	11.34	10.94	11.31	18,318	+0.55(+5.16%)
Apr 24, 2020		10.64	10.64	10.76	15,294	+0.12(+1.08%)
Apr 23, 2020	10.60	10.69	10.50	10.64	4,272	-0.04(-0.42%)
Apr 22, 2020	11.10	11.10	10.69	10.69	21,769	-0.18(-1.70%)
Apr 21, 2020	11.40	11.46	10.87	10.87	11,177	-0.73(-6.29%)
Apr 20, 2020	11.71	12.00	11.59	11.60	3,102	-0.18(-1.56%)
Apr 17, 2020	11.88	11.94	11.65	11.78	10,800	+0.18(+1.54%)
Apr 16, 2020	11.60	11.68	11.57	11.61	2,707	-0.01(-0.09%)
Apr 15, 2020	11.72	11.80	11.62	11.62	6,558	-0.46(-3.79%)
Apr 14, 2020	12.30	12.50	12.07	12.07	3,614	+0.10(+0.87%)
Apr 13, 2020	12.59	12.59	11.89	11.97	3,700	-0.63(-5.01%)
Apr 09, 2020	12.94	13.21	12.59	12.60	11,400	+0.43(+3.54%)
Apr 08, 2020	11.53	12.17	11.53	12.17	16,966	+0.39(+3.31%)
Apr 07, 2020	11.82	11.84	11.44	11.78	32,208	+1.00(+9.31%)
Apr 06, 2020	10.77	11.10	10.68	10.78	9,403	+0.18(+1.67%)
Apr 03, 2020	10.61	10.69	10.40	10.60	5,000	+0.25(+2.45%)
Apr 02, 2020	10.70	10.73	10.35	10.35	4,142	-0.19(-1.83%)
Apr 01, 2020	11.26	11.26	10.54	10.54	3,867	-0.86(-7.54%)
Mar 31, 2020	11.83	11.91	11.40	11.40	13,935	+0.08(+0.68%)
Mar 30, 2020	11.65	11.65	10.89	11.32	10,195	-0.23(-1.97%)
Mar 27, 2020	11.16	11.70	10.74	11.55	2,600	-0.04(-0.33%)
Mar 26, 2020	11.42	12.12	11.31	11.59	9,012	-0.03(-0.26%)
Mar 25, 2020	10.53	11.77	10.48	11.62	11,849	+1.49(+14.71%)
Mar 24, 2020	9.500	10.13	9.410	10.13	10,576	+1.49(+17.25%)
Mar 23, 2020	9.970	9.970	8.640	8.640	6,524	-2.02(-18.93%)
Mar 20, 2020	11.36	11.36	10.66	10.66	39,800	+0.15(+1.40%)
Mar 19, 2020	10.38	10.75	10.27	10.51	4,704	-0.30(-2.78%)
Mar 18, 2020	12.46	12.64	10.16	10.81	4,174	-3.04(-21.95%)
Mar 17, 2020	13.87	13.88	13.39	13.85	5,111	-0.05(-0.39%)
Mar 16, 2020	12.98	14.40	12.98	13.90	12,043	-2.09(-13.05%)
Mar 13, 2020	16.15	16.34	15.18	15.99	11,700	+0.67(+4.37%)
Mar 12, 2020	16.63	16.63	15.13	15.32	2,134	-2.04(-11.75%)
Mar 11, 2020	17.90	17.90	17.35	17.36	115,387	-0.66(-3.67%)
Mar 10, 2020	17.86	18.02	17.86	18.02	1,060	-1.21(-6.29%)
Mar 09, 2020		19.23	19.23	19.23	117	+0.00(+0.00%)
Mar 06, 2020	19.33	19.36	19.23	19.23	1,800	-0.24(-1.24%)
Mar 05, 2020	19.65	19.65	19.46	19.47	1,861	-0.01(-0.04%)
Mar 04, 2020	19.95	19.95	19.39	19.48	1,648	+0.08(+0.44%)
Mar 03, 2020	19.27	19.59	19.27	19.40	2,282	+0.34(+1.80%)
Mar 02, 2020	18.88	19.11	18.83	19.05	1,267	+0.40(+2.16%)
Feb 28, 2020	18.70	18.76	18.47	18.65	10,400	-0.23(-1.22%)
Feb 27, 2020	19.73	19.80	18.88	18.88	5,302	-1.30(-6.42%)
Feb 26, 2020	20.18	20.18	20.18	20.18	331	-0.14(-0.67%)
Feb 25, 2020	20.61	20.61	20.31	20.31	1,244	-0.38(-1.83%)
Feb 24, 2020	20.69	21.18	20.68	20.69	1,658	-0.14(-0.67%)
Feb 21, 2020	20.98	20.98	20.83	20.83	400	+0.02(+0.10%)
Feb 20, 2020	20.81	20.81	20.81	20.81	114	+0.39(+1.91%)
Feb 18, 2020		20.42	20.42	20.42	0	-0.48(-2.28%)
Feb 14, 2020	20.87	20.91	20.87	20.90	1,100	-0.01(-0.06%)
Feb 13, 2020	20.95	20.95	20.86	20.91	3,900	+0.05(+0.23%)
Feb 12, 2020		20.86	20.86	20.86	73	+0.00(+0.00%)
Feb 11, 2020		20.86	20.86	20.86	53	+0.00(+0.00%)
Feb 10, 2020	20.65	20.86	20.65	20.86	1,596	+0.09(+0.42%)
Feb 07, 2020	20.85	20.85	20.78	20.78	400	+0.18(+0.85%)
Feb 06, 2020	20.60	20.60	20.60	20.60	215	+0.19(+0.93%)
Feb 05, 2020	20.01	20.48	20.01	20.41	1,494	-0.12(-0.58%)
Feb 04, 2020	20.51	20.53	20.51	20.53	592	-0.05(-0.24%)
Feb 03, 2020	20.60	20.60	20.58	20.58	655	+0.00(+0.00%)
Jan 31, 2020	20.69	20.69	20.58	20.58	2,400	-0.07(-0.34%)
Jan 30, 2020	20.55	20.68	20.53	20.65	12,450	-0.10(-0.48%)
Jan 29, 2020	21.19	21.19	20.67	20.75	476	+0.08(+0.39%)
Jan 28, 2020	20.75	20.75	20.65	20.67	1,917	-0.17(-0.82%)
Jan 27, 2020	20.84	20.84	20.84	20.84	450	-0.06(-0.29%)
Jan 24, 2020	20.90	20.90	20.90	20.90	100	-0.13(-0.63%)
Jan 23, 2020	21.02	21.03	21.02	21.03	701	+0.01(+0.03%)
Jan 22, 2020	21.02	21.02	21.02	21.02	350	+0.02(+0.12%)
Jan 21, 2020	21.55	21.55	21.00	21.00	5,308	+0.10(+0.46%)
Jan 17, 2020	20.90	20.90	20.89	20.90	2,200	-0.05(-0.25%)
Jan 16, 2020	20.91	20.96	20.91	20.96	2,477	+0.44(+2.14%)
Jan 15, 2020		20.52	20.52	20.52	52	+0.00(+0.00%)
Jan 14, 2020		20.52	20.52	20.52	10	+0.00(+0.00%)
Jan 13, 2020	21.04	21.04	20.46	20.52	75,392	+0.52(+2.59%)
Jan 10, 2020	20.00	20.00	20.00	20.00	500	-0.36(-1.77%)
Jan 09, 2020	20.39	20.39	20.36	20.36	908	-0.14(-0.70%)
Jan 08, 2020	20.64	20.64	20.50	20.50	390	-0.04(-0.17%)
Jan 07, 2020	20.55	20.59	20.54	20.54	1,439	-0.01(-0.07%)
Jan 06, 2020	20.50	20.55	20.48	20.55	1,298	+0.05(+0.23%)
Jan 03, 2020	20.32	20.54	20.31	20.51	7,500	-0.02(-0.08%)
Jan 02, 2020	20.48	20.52	20.48	20.52	341	-0.09(-0.42%)
Dec 31, 2019	20.61	20.61	20.61	20.61	100	+0.10(+0.49%)
Dec 30, 2019	20.65	20.65	20.51	20.51	5,401	+0.20(+0.98%)
Dec 26, 2019		20.31	20.31	20.31	0	-0.02(-0.10%)
Dec 24, 2019	19.92	20.33	19.92	20.33	300	+0.02(+0.10%)
Dec 23, 2019	20.31	20.31	20.31	20.31	415	-0.14(-0.68%)
Dec 20, 2019	20.41	20.45	20.39	20.45	20,600	-0.06(-0.29%)
Dec 19, 2019	20.52	20.52	20.51	20.51	402	+0.19(+0.94%)
Dec 18, 2019	20.42	20.43	20.32	20.32	1,080	+0.04(+0.20%)
Dec 17, 2019	20.30	20.36	20.24	20.28	1,075	-0.07(-0.36%)
Dec 16, 2019	20.92	20.92	20.35	20.35	1,241	+0.13(+0.66%)
Dec 12, 2019		20.22	20.22	20.22	0	-0.55(-2.65%)
Dec 11, 2019	20.77	20.77	20.77	20.77	1,001	-0.21(-1.01%)
Dec 10, 2019	20.96	20.98	20.96	20.98	424	+0.03(+0.15%)
Dec 09, 2019	20.91	20.99	20.91	20.95	1,614	+0.06(+0.29%)
Dec 06, 2019	21.39	21.39	20.89	20.89	15,200	+0.04(+0.17%)
Dec 05, 2019	20.82	20.85	20.78	20.85	1,109	+0.03(+0.17%)
Dec 04, 2019	20.79	20.82	20.79	20.82	30,715	+0.32(+1.56%)
Dec 03, 2019		20.50	20.50	20.50	20	+0.00(+0.00%)
Nov 29, 2019		20.50	20.50	20.50	0	+0.10(+0.50%)
Nov 27, 2019	20.37	20.40	20.37	20.40	2,400	+0.00(+0.02%)
Nov 26, 2019	20.33	20.39	20.33	20.39	12,914	+0.25(+1.26%)
Nov 25, 2019		20.14	20.14	20.14	80	+0.00(+0.00%)
Nov 22, 2019	20.13	20.14	20.13	20.14	1,200	+0.06(+0.30%)
Nov 21, 2019	20.05	20.10	20.05	20.08	400	-0.08(-0.40%)
Nov 20, 2019	19.74	20.16	19.74	20.16	354	-0.14(-0.69%)
Nov 19, 2019	20.30	20.30	20.30	20.30	223	+0.05(+0.25%)
Nov 18, 2019	20.25	20.25	20.25	20.25	228	-0.00(-0.00%)
Nov 15, 2019	20.18	20.25	20.18	20.25	900	+0.27(+1.35%)
Nov 14, 2019	19.90	19.98	19.90	19.98	5,235	+0.13(+0.65%)
Nov 13, 2019	19.85	19.85	19.85	19.85	7,000	+0.05(+0.25%)
Nov 12, 2019	19.85	19.85	19.77	19.80	940	-0.10(-0.50%)
Nov 11, 2019	19.93	19.93	19.85	19.90	2,944	-0.19(-0.95%)
Nov 08, 2019	20.01	20.09	20.01	20.09	700	-0.12(-0.60%)
Nov 07, 2019	20.21	20.23	20.20	20.21	2,835	-0.01(-0.04%)
Nov 06, 2019	20.11	20.22	20.11	20.22	3,503	+0.24(+1.20%)
Nov 05, 2019	19.98	19.98	19.98	19.98	107	-0.11(-0.54%)
Nov 04, 2019	20.09	20.09	20.09	20.09	6,002	-0.10(-0.50%)
Nov 01, 2019	20.19	20.19	20.19	20.19	100	+0.16(+0.80%)
Oct 31, 2019	20.00	20.03	20.00	20.03	10,387	+0.05(+0.25%)
Oct 30, 2019	19.90	19.98	19.90	19.98	1,889	-0.15(-0.75%)
Oct 29, 2019	20.19	20.20	20.13	20.13	705	-0.06(-0.29%)
Oct 28, 2019	20.21	20.21	20.19	20.19	2,347	-0.08(-0.39%)
Oct 25, 2019		20.27	20.27	20.27	4	+0.00(+0.00%)
Oct 24, 2019	20.27	20.27	20.27	20.27	445	-0.03(-0.15%)
Oct 23, 2019	20.22	20.30	20.22	20.30	2,518	-0.02(-0.10%)
Oct 22, 2019	20.30	20.32	20.30	20.32	12,611	-0.00(-0.02%)
Oct 21, 2019	20.35	20.35	20.32	20.32	690	-0.03(-0.15%)
Oct 18, 2019		20.35	20.35	20.35	10	+0.00(+0.00%)
Oct 17, 2019	20.40	20.40	20.35	20.35	1,500	+0.17(+0.83%)
Oct 16, 2019	20.19	20.19	20.19	20.19	575	+0.16(+0.78%)
Oct 14, 2019		20.03	20.03	20.03	0	-0.31(-1.52%)
Oct 11, 2019	20.32	20.34	20.32	20.34	1,600	+0.08(+0.41%)
Oct 10, 2019		20.26	20.26	20.26	32,886	+0.00(+0.00%)
Oct 09, 2019	20.19	20.26	20.19	20.26	1,039	+0.22(+1.11%)
Oct 08, 2019		20.04	20.04	20.04	72	+0.00(+0.00%)
Oct 07, 2019	20.06	20.06	20.04	20.04	1,633	+0.04(+0.18%)
Oct 04, 2019	20.00	20.00	20.00	20.00	200	+0.12(+0.61%)
Oct 03, 2019	19.86	19.89	19.85	19.88	8,793	+0.23(+1.17%)
Oct 02, 2019	19.68	19.68	19.65	19.65	1,041	-0.23(-1.16%)
Oct 01, 2019	19.73	19.88	19.73	19.88	220	-0.12(-0.60%)
Sep 30, 2019	20.00	20.00	20.00	20.00	307	+0.16(+0.81%)
Sep 27, 2019	20.06	20.06	19.84	19.84	2,700	-0.32(-1.60%)
Sep 26, 2019	20.16	20.16	20.16	20.16	4,443	+0.09(+0.44%)
Sep 25, 2019	20.04	20.07	20.01	20.07	5,990	-0.07(-0.32%)
Sep 24, 2019	20.05	20.14	20.05	20.14	515	+0.10(+0.52%)
Sep 23, 2019		20.04	20.04	20.04	83	+0.00(+0.00%)
Sep 20, 2019	19.50	20.04	19.50	20.04	6,100	+0.24(+1.19%)
Sep 19, 2019		19.80	19.80	19.80	58	+0.00(+0.00%)
Sep 18, 2019	19.63	19.80	19.63	19.80	2,239	+0.17(+0.88%)
Sep 17, 2019	19.63	19.63	19.63	19.63	700	+0.02(+0.12%)
Sep 16, 2019	19.60	19.63	19.58	19.60	27,578	-0.22(-1.12%)
Sep 13, 2019		19.83	19.83	19.83	33,133	+0.00(+0.00%)
Sep 11, 2019		19.83	19.83	19.83	0	-0.03(-0.17%)
Sep 10, 2019	19.76	19.86	19.76	19.86	41,328	+0.16(+0.81%)
Sep 09, 2019	19.70	19.70	19.70	19.70	151	+0.04(+0.20%)
Sep 06, 2019	19.82	19.82	19.66	19.66	1,100	-0.30(-1.50%)
Sep 05, 2019	19.96	19.96	19.96	19.96	24,136	-0.35(-1.72%)
Sep 04, 2019	20.31	20.31	20.31	20.31	22,915	+0.30(+1.49%)
Sep 03, 2019	19.95	20.01	19.95	20.01	688	+0.11(+0.58%)
Aug 30, 2019		19.85	19.85	19.90	125,377	+0.05(+0.23%)
Aug 29, 2019	19.85	19.85	19.85	19.85	100	-0.10(-0.50%)
Aug 27, 2019		19.95	19.95	19.95	0	+0.06(+0.30%)
Aug 26, 2019	19.92	19.92	19.89	19.89	1,879	+0.09(+0.45%)
Aug 23, 2019	19.89	19.96	19.80	19.80	2,200	-0.28(-1.39%)
Aug 22, 2019	20.08	20.08	20.08	20.08	188	+0.06(+0.30%)
Aug 20, 2019		20.02	20.02	20.02	0	+0.16(+0.83%)
Aug 19, 2019		19.86	19.86	19.86	51	+0.00(+0.00%)
Aug 16, 2019	19.86	19.86	19.86	19.86	300	+0.07(+0.33%)
Aug 15, 2019	19.79	19.79	19.79	19.79	100	+0.05(+0.25%)
Aug 14, 2019	19.74	19.74	19.74	19.74	400	-0.11(-0.56%)
Aug 13, 2019	19.85	19.85	19.79	19.85	388	+0.04(+0.20%)
Aug 12, 2019	19.87	19.87	19.81	19.81	1,402	-0.05(-0.27%)
Aug 09, 2019	19.86	19.86	19.86	19.86	100	-0.24(-1.19%)
Aug 08, 2019	20.05	20.10	20.05	20.10	37,381	+0.23(+1.17%)
Aug 07, 2019	19.87	19.87	19.87	19.87	124	+0.32(+1.64%)
Aug 02, 2019		19.55	19.55	19.55	0	-0.34(-1.70%)
Aug 01, 2019	19.88	19.89	19.88	19.89	272	+0.19(+0.95%)
Jul 31, 2019	19.81	19.88	19.70	19.70	900	-0.05(-0.26%)
Jul 30, 2019	19.80	19.80	19.75	19.75	400	-0.24(-1.21%)
Jul 29, 2019	19.96	19.99	19.96	19.99	500	+0.05(+0.27%)
Jul 26, 2019	19.95	19.95	19.94	19.94	1,000	+0.09(+0.45%)
Jul 25, 2019	19.85	19.85	19.85	19.85	200	-0.03(-0.16%)
Jul 24, 2019	19.88	19.88	19.88	19.88	26,920	+0.01(+0.07%)
Jul 23, 2019	19.67	19.87	19.67	19.87	422	+0.06(+0.32%)
Jul 22, 2019	19.90	19.90	19.81	19.81	786	-0.07(-0.37%)
Jul 18, 2019		19.88	19.88	19.88	0	+0.08(+0.40%)
Jul 17, 2019	19.82	19.82	19.76	19.80	1,011	-0.10(-0.49%)
Jul 16, 2019	19.68	20.04	19.68	19.90	559	-0.10(-0.52%)
Jul 15, 2019	20.11	20.11	20.00	20.00	1,580	-0.35(-1.72%)
Jul 12, 2019	20.27	20.35	20.27	20.35	900	+0.00(+0.00%)
Jul 10, 2019		20.35	20.35	20.35	0	+0.05(+0.25%)
Jul 09, 2019	20.30	20.30	20.30	20.30	1,136	+0.08(+0.39%)
Jul 08, 2019	20.22	20.22	20.22	20.22	152	-0.04(-0.22%)
Jul 05, 2019		20.33	20.33	20.27	7,640	-0.06(-0.32%)
Jul 03, 2019	20.23	20.33	20.23	20.33	600	+0.35(+1.75%)
Jul 02, 2019	19.96	19.98	19.96	19.98	3,878	+1.08(+5.71%)
Jul 01, 2019	18.83	18.90	18.83	18.90	632	-1.03(-5.17%)
Jun 28, 2019	19.93	19.93	19.93	19.93	200	+0.08(+0.41%)
Jun 27, 2019	19.81	19.85	19.75	19.85	2,005	-0.09(-0.45%)
Jun 26, 2019	20.20	20.20	19.94	19.94	20,022	-0.37(-1.84%)
Jun 25, 2019	20.23	20.31	20.23	20.31	2,024	+0.22(+1.10%)
Jun 24, 2019	20.09	20.09	20.09	20.09	5,469	-0.21(-1.02%)
Jun 21, 2019	20.20	20.30	20.20	20.30	18,500	+0.21(+1.05%)
Jun 19, 2019		20.09	20.09	20.09	0	+0.00(+0.00%)
Jun 18, 2019	20.10	20.14	20.09	20.09	25,412	+0.07(+0.35%)
Jun 17, 2019	20.05	20.05	20.02	20.02	15,987	-0.02(-0.10%)
Jun 14, 2019	20.04	20.04	20.04	20.04	20,000	-0.09(-0.45%)
Jun 13, 2019	20.09	20.16	20.08	20.13	1,531	+0.20(+0.99%)
Jun 12, 2019		19.93	19.93	19.93	9,565	+0.00(+0.00%)
Jun 11, 2019	19.93	19.93	19.93	19.93	1,521	-0.16(-0.78%)
Jun 10, 2019	20.06	20.09	20.06	20.09	1,769	+0.03(+0.15%)
Jun 07, 2019	20.07	20.18	20.05	20.06	3,900	+0.09(+0.48%)
Jun 06, 2019	20.00	20.00	19.85	19.96	6,616	+0.45(+2.28%)
Jun 05, 2019		19.52	19.52	19.52	682	+0.00(+0.00%)
Jun 04, 2019	19.52	19.52	19.52	19.52	12,277	+0.07(+0.37%)
Jun 03, 2019	19.45	19.45	19.45	19.45	544	+0.16(+0.81%)
May 31, 2019		19.21	19.21	19.29	12,877	+0.08(+0.42%)
May 30, 2019	19.21	19.21	19.21	19.21	921	-0.19(-0.98%)
May 29, 2019	19.56	19.56	19.40	19.40	311	-0.07(-0.38%)
May 28, 2019		19.74	19.74	19.47	14,723	-0.27(-1.35%)
May 24, 2019		19.74	19.74	19.74	54	+0.00(+0.00%)
May 23, 2019	19.84	19.84	19.74	19.74	1,252	+0.05(+0.25%)
May 22, 2019	19.55	19.69	19.55	19.69	2,534	+0.14(+0.72%)
May 21, 2019		19.55	19.55	19.55	7	+0.00(+0.00%)
May 17, 2019		19.55	19.55	19.55	0	-0.15(-0.79%)
May 16, 2019	20.00	20.00	19.61	19.70	1,500	+0.06(+0.29%)
May 15, 2019	19.65	19.65	19.65	19.65	595	+0.21(+1.10%)
May 14, 2019	19.91	19.91	19.43	19.43	4,153	+0.05(+0.24%)
May 13, 2019	18.94	19.39	18.94	19.39	29,104	-0.02(-0.12%)
May 10, 2019	19.41	19.41	19.41	19.41	31,000	+0.00(+0.00%)
May 09, 2019		19.41	19.41	19.41	30,888	+0.00(+0.00%)
May 08, 2019	19.25	19.80	19.25	19.41	15,479	+0.18(+0.92%)
May 07, 2019	19.35	19.35	19.23	19.23	25,463	+0.15(+0.81%)
May 06, 2019	19.08	19.08	19.08	19.08	9,579	-0.09(-0.47%)
May 03, 2019	19.18	19.18	19.17	19.17	26,800	+0.05(+0.27%)
May 02, 2019	19.13	19.13	19.11	19.12	29,041	-0.11(-0.58%)

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.