Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020		29.11	29.11	29.11	0	+0.00(+0.00%)
Jan 30, 2020	29.11	29.11	29.11	29.11	152	-0.49(-1.66%)
Jan 29, 2020	29.57	29.60	29.57	29.60	5,280	+0.09(+0.29%)
Jan 28, 2020	29.34	29.52	29.34	29.52	455	+0.30(+1.01%)
Jan 27, 2020	29.19	29.35	29.19	29.22	4,159	-1.01(-3.36%)
Jan 24, 2020		30.24	30.24	30.24	0	+0.00(+0.00%)
Jan 23, 2020		30.24	30.24	30.24	0	+0.00(+0.00%)
Jan 22, 2020	30.33	30.33	30.24	30.24	1,540	-0.27(-0.88%)
Jan 21, 2020		30.50	30.50	30.50	4	+0.00(+0.00%)
Jan 17, 2020	30.51	30.51	30.50	30.50	341	+0.11(+0.37%)
Jan 16, 2020	30.39	30.39	30.39	30.39	617	+0.23(+0.77%)
Jan 15, 2020	30.26	30.26	30.16	30.16	2,176	-0.08(-0.25%)
Jan 14, 2020	30.23	30.23	30.23	30.23	142	+0.26(+0.88%)
Jan 13, 2020		29.97	29.97	29.97	169	+0.00(+0.00%)
Jan 10, 2020	29.97	29.97	29.97	29.97	1,709	-0.13(-0.44%)
Jan 09, 2020	30.10	30.10	30.10	30.10	160	+0.08(+0.26%)
Jan 08, 2020	29.91	30.10	29.91	30.02	966	+0.13(+0.44%)
Jan 07, 2020		29.89	29.89	29.89	2	+0.00(+0.00%)
Jan 06, 2020	29.82	29.89	29.81	29.89	4,579	-0.11(-0.36%)
Jan 03, 2020	29.95	30.00	29.95	30.00	2,621	-0.07(-0.24%)
Jan 02, 2020		30.07	30.07	30.07	56	+0.00(+0.00%)
Dec 31, 2019	30.09	30.09	30.07	30.07	113	-0.11(-0.36%)
Dec 30, 2019		30.18	30.18	30.18	49	+0.00(+0.00%)
Dec 27, 2019	30.18	30.21	30.18	30.18	6,154	+0.02(+0.08%)
Dec 26, 2019		30.16	30.16	30.16	170	+0.00(+0.00%)
Dec 24, 2019	30.17	30.17	30.15	30.16	573	-0.01(-0.03%)
Dec 23, 2019	30.20	30.20	30.17	30.17	307	-0.07(-0.23%)
Dec 20, 2019	30.25	30.25	30.23	30.23	1,949	+0.17(+0.55%)
Dec 19, 2019	30.07	30.07	30.07	30.07	283	-0.04(-0.14%)
Dec 18, 2019		30.11	30.11	30.11	102	+0.00(+0.00%)
Dec 17, 2019	30.13	30.13	30.11	30.11	362	-0.08(-0.25%)
Dec 16, 2019	30.19	30.19	30.19	30.19	119	+0.34(+1.14%)
Dec 13, 2019	30.20	30.20	29.85	29.85	2,522	+0.30(+1.03%)
Dec 12, 2019		29.54	29.54	29.54	206	+0.00(+0.00%)
Dec 11, 2019	29.52	29.59	29.52	29.54	9,290	+0.12(+0.40%)
Dec 10, 2019	29.52	29.52	29.43	29.43	7,853	+0.17(+0.59%)
Dec 09, 2019		29.25	29.25	29.25	0	+0.00(+0.00%)
Dec 06, 2019		29.25	29.25	29.25	0	+0.00(+0.00%)
Dec 05, 2019	29.18	29.25	29.18	29.25	2,804	+0.14(+0.47%)
Dec 04, 2019	29.18	29.18	29.12	29.12	341	+0.33(+1.16%)
Dec 03, 2019	28.90	28.90	28.78	28.78	3,528	-0.58(-1.99%)
Dec 02, 2019	29.37	29.37	29.37	29.37	232	-0.15(-0.50%)
Nov 29, 2019	29.52	29.52	29.52	29.52	114	-0.16(-0.54%)
Nov 27, 2019	29.62	29.67	29.61	29.67	5,847	+0.10(+0.33%)
Nov 26, 2019	29.55	29.58	29.55	29.58	478	+0.44(+1.50%)
Nov 25, 2019		29.14	29.14	29.14	18	+0.00(+0.00%)
Nov 22, 2019		29.14	29.14	29.14	51	+0.00(+0.00%)
Nov 21, 2019	29.14	29.14	29.14	29.14	114	+0.05(+0.18%)
Nov 20, 2019	29.33	29.33	29.09	29.09	1,817	-0.25(-0.86%)
Nov 19, 2019		29.34	29.34	29.34	0	+0.00(+0.00%)
Nov 18, 2019		29.34	29.34	29.34	0	+0.00(+0.00%)
Nov 14, 2019		29.34	29.34	29.34	0	-0.10(-0.36%)
Nov 13, 2019	29.42	29.45	29.42	29.45	393	-0.05(-0.18%)
Nov 12, 2019	29.52	29.52	29.50	29.50	82,261	-0.03(-0.09%)
Nov 11, 2019	29.55	29.57	29.52	29.52	73,565	-0.09(-0.29%)
Nov 08, 2019	29.61	29.61	29.61	29.61	114	+0.37(+1.25%)
Nov 07, 2019		29.25	29.25	29.25	94	+0.00(+0.00%)
Nov 06, 2019	29.29	29.29	29.25	29.25	343	-0.24(-0.83%)
Nov 05, 2019	29.46	29.49	29.46	29.49	1,616	+0.29(+0.99%)
Nov 04, 2019	29.35	29.35	29.18	29.20	655	+0.87(+3.08%)
Nov 01, 2019		28.33	28.33	28.33	1	+0.00(+0.00%)
Oct 31, 2019	28.42	28.42	28.33	28.33	730	-0.55(-1.90%)
Oct 29, 2019		28.88	28.88	28.88	0	+0.21(+0.71%)
Oct 25, 2019		28.67	28.67	28.67	0	+0.37(+1.31%)
Oct 24, 2019		28.30	28.30	28.30	5	+0.00(+0.00%)
Oct 23, 2019	28.30	28.30	28.30	28.30	458	+0.36(+1.28%)
Oct 22, 2019		27.95	27.95	27.95	491	+0.00(+0.00%)
Oct 18, 2019		27.95	27.95	27.95	0	-0.14(-0.50%)
Oct 17, 2019	28.09	28.09	28.09	28.09	121	+0.18(+0.66%)
Oct 16, 2019	27.97	28.07	27.88	27.90	5,829	+0.17(+0.63%)
Oct 15, 2019	27.73	27.73	27.73	27.73	114	-0.13(-0.47%)
Oct 11, 2019		27.86	27.86	27.86	0	+0.73(+2.70%)
Oct 10, 2019	27.13	27.16	27.13	27.13	996	+0.33(+1.24%)
Oct 09, 2019	26.79	26.79	26.79	26.79	235	+0.11(+0.43%)
Oct 08, 2019	27.75	27.75	26.68	26.68	10,373	-0.54(-1.99%)
Oct 07, 2019	27.22	27.22	27.22	27.22	377	+0.12(+0.45%)
Oct 04, 2019	26.93	27.11	26.93	27.10	458	+0.29(+1.08%)
Oct 03, 2019	27.10	27.10	26.52	26.81	2,227	-0.13(-0.49%)
Oct 02, 2019	26.90	26.96	26.90	26.94	7,211	-0.50(-1.83%)
Oct 01, 2019	27.82	27.82	27.44	27.44	4,292	-0.42(-1.50%)
Sep 30, 2019	27.86	27.86	27.86	27.86	147	-0.07(-0.25%)
Sep 27, 2019		27.93	27.93	27.93	20	+0.00(+0.00%)
Sep 26, 2019	27.96	27.97	27.93	27.93	8,532	+0.35(+1.26%)
Sep 25, 2019	27.64	27.64	27.56	27.58	116,159	-0.22(-0.78%)
Sep 24, 2019	27.84	27.85	27.80	27.80	3,408	-0.40(-1.41%)
Sep 23, 2019		28.20	28.20	28.20	1	+0.00(+0.00%)
Sep 20, 2019		28.20	28.20	28.20	93	+0.00(+0.00%)
Sep 18, 2019		28.20	28.20	28.20	0	+0.10(+0.34%)
Sep 17, 2019	28.10	28.10	28.10	28.10	451	-0.15(-0.52%)
Sep 16, 2019	28.17	28.27	28.17	28.25	6,527	-0.03(-0.12%)
Sep 12, 2019		28.29	28.29	28.29	0	+0.35(+1.24%)
Sep 11, 2019	27.94	27.94	27.94	27.94	1,232	+0.02(+0.06%)
Sep 10, 2019	27.90	27.92	27.90	27.92	8,584	+0.69(+2.52%)
Sep 09, 2019		27.23	27.23	27.23	102	+0.00(+0.00%)
Sep 06, 2019		27.23	27.23	27.23	38	+0.00(+0.00%)
Sep 05, 2019	27.35	27.35	27.23	27.23	557	+0.76(+2.88%)
Sep 04, 2019	26.01	26.47	26.01	26.47	2,196	+0.33(+1.28%)
Sep 03, 2019	26.22	26.22	26.09	26.14	2,130	-0.42(-1.57%)
Aug 30, 2019	26.55	26.55	26.55	26.55	2,193	+0.46(+1.77%)
Aug 29, 2019		26.09	26.09	26.09	176	+0.00(+0.00%)
Aug 28, 2019	26.05	26.09	26.05	26.09	2,951	+0.23(+0.89%)
Aug 27, 2019	25.81	25.86	25.81	25.86	10,917	-0.03(-0.13%)
Aug 26, 2019	26.22	26.22	25.90	25.90	509	-0.01(-0.03%)
Aug 23, 2019	26.41	26.41	25.90	25.90	3,117	-0.77(-2.89%)
Aug 22, 2019	27.50	27.50	26.54	26.67	819	-0.75(-2.75%)
Aug 21, 2019	27.43	27.43	27.43	27.43	416	+0.92(+3.46%)
Aug 20, 2019		26.51	26.51	26.51	11	+0.00(+0.00%)
Aug 19, 2019	26.51	26.51	26.51	26.51	122	+0.29(+1.12%)
Aug 16, 2019	26.22	26.22	26.19	26.22	3,117	+0.55(+2.13%)
Aug 15, 2019	25.67	25.67	25.67	25.67	629	-0.29(-1.13%)
Aug 14, 2019	25.96	25.96	25.96	25.96	1,660	-0.41(-1.54%)
Aug 13, 2019		26.37	26.37	26.37	1	+0.00(+0.00%)
Aug 12, 2019	26.44	26.44	26.37	26.37	461	-0.36(-1.33%)
Aug 09, 2019	26.78	26.78	26.73	26.73	5,426	-0.19(-0.69%)
Aug 08, 2019	26.89	26.91	26.89	26.91	1,147	+0.60(+2.28%)
Aug 07, 2019	26.08	26.36	25.69	26.31	16,305	-0.31(-1.15%)
Aug 06, 2019	26.40	26.62	26.40	26.62	833	+0.33(+1.25%)
Aug 05, 2019	26.32	26.32	26.26	26.29	3,679	-0.88(-3.24%)
Aug 02, 2019	27.11	27.17	27.11	27.17	923	-0.29(-1.07%)
Aug 01, 2019	28.25	28.25	27.46	27.46	8,006	-0.88(-3.12%)
Jul 31, 2019	28.35	28.35	28.35	28.35	230	+0.02(+0.06%)
Jul 30, 2019	28.21	28.33	28.19	28.33	900	-0.07(-0.24%)
Jul 29, 2019	28.40	28.40	28.40	28.40	120	-0.19(-0.67%)
Jul 26, 2019	28.47	28.59	28.47	28.59	3,925	+0.15(+0.52%)
Jul 24, 2019		28.44	28.44	28.44	0	+0.36(+1.28%)
Jul 23, 2019	28.11	28.11	28.08	28.08	1,876	+0.28(+1.01%)
Jul 22, 2019	27.78	27.82	27.72	27.80	4,909	-0.09(-0.31%)
Jul 19, 2019	27.89	27.89	27.89	27.89	230	+0.10(+0.37%)
Jul 18, 2019	27.67	27.81	27.63	27.78	3,406	+0.03(+0.09%)
Jul 17, 2019	27.76	27.76	27.76	27.76	115	-0.21(-0.74%)
Jul 16, 2019	27.96	27.98	27.93	27.97	3,925	-0.03(-0.09%)
Jul 12, 2019		27.99	27.99	27.99	0	+0.47(+1.72%)
Jul 11, 2019		27.52	27.52	27.52	113	+0.00(+0.00%)
Jul 10, 2019	27.77	27.77	27.51	27.52	3,698	-0.10(-0.36%)
Jul 09, 2019		27.62	27.62	27.62	2	+0.00(+0.00%)
Jul 08, 2019		27.62	27.62	27.62	0	-0.18(-0.64%)
Jul 03, 2019		27.80	27.80	27.80	0	+0.13(+0.49%)
Jul 02, 2019	27.66	27.66	27.66	27.66	125	-0.14(-0.50%)
Jul 01, 2019	27.80	27.80	27.80	27.80	217	+0.29(+1.05%)
Jun 28, 2019	27.51	27.51	27.51	27.51	116	+0.28(+1.04%)
Jun 27, 2019	27.27	27.27	27.23	27.23	3,443	+0.29(+1.09%)
Jun 25, 2019		26.94	26.94	26.94	0	-0.35(-1.28%)
Jun 21, 2019		27.28	27.28	27.28	0	+0.16(+0.60%)
Jun 20, 2019	27.08	27.12	27.08	27.12	241	+0.16(+0.59%)
Jun 19, 2019	27.02	27.02	26.96	26.96	232	+0.22(+0.84%)
Jun 17, 2019		26.74	26.74	26.74	0	+0.06(+0.23%)
Jun 14, 2019	26.68	26.68	26.68	26.68	116	-0.12(-0.45%)
Jun 13, 2019	26.80	26.80	26.80	26.80	119	+0.17(+0.65%)
Jun 12, 2019	26.63	26.63	26.63	26.63	124	+0.09(+0.32%)
Jun 11, 2019		26.54	26.54	26.54	39	+0.00(+0.00%)
Jun 10, 2019		26.54	26.54	26.54	34	+0.00(+0.00%)
Jun 07, 2019	26.54	26.54	26.54	26.54	348	+0.21(+0.81%)
Jun 06, 2019	26.33	26.33	26.33	26.33	116	+0.14(+0.53%)
Jun 05, 2019	26.19	26.19	26.19	26.19	116	+0.29(+1.13%)
Jun 04, 2019	25.89	25.89	25.89	25.89	169	+0.50(+1.97%)
Jun 03, 2019	25.31	25.39	25.31	25.39	5,269	+0.07(+0.27%)
May 31, 2019	25.32	25.32	25.32	25.32	6,735	-0.36(-1.41%)
May 30, 2019	25.69	25.69	25.69	25.69	116	-0.04(-0.17%)
May 29, 2019	25.63	25.73	25.60	25.73	7,471	-0.31(-1.19%)
May 28, 2019	26.01	26.04	26.01	26.04	399	-0.04(-0.17%)
May 24, 2019	26.08	26.08	26.08	26.08	116	+0.20(+0.77%)
May 23, 2019	26.03	26.03	25.88	25.88	293	-0.67(-2.53%)
May 22, 2019	26.56	26.56	26.56	26.56	464	-0.22(-0.80%)
May 21, 2019	26.74	26.77	26.74	26.77	233	+0.20(+0.75%)
May 20, 2019	26.57	26.57	26.57	26.57	118	-0.04(-0.14%)
May 17, 2019	26.78	26.78	26.61	26.61	348	+0.04(+0.16%)
May 16, 2019	26.92	26.95	26.57	26.57	1,976	+0.20(+0.77%)
May 15, 2019	26.37	26.37	26.37	26.37	464	-0.10(-0.39%)
May 14, 2019	26.47	26.47	26.47	26.47	567	-0.04(-0.15%)
May 13, 2019	26.51	26.51	26.51	26.51	1,393	-0.28(-1.04%)
May 10, 2019	26.79	26.79	26.79	26.79	348	-0.30(-1.11%)
May 09, 2019	26.88	27.19	26.88	27.09	725	-0.25(-0.91%)
May 08, 2019	27.30	27.34	27.30	27.34	465	-0.14(-0.50%)
May 07, 2019	27.50	27.50	27.48	27.48	1,506	-0.31(-1.12%)
May 06, 2019	27.70	27.79	27.69	27.79	764	-0.15(-0.55%)
May 01, 2019		27.94	27.94	27.94	0	-0.09(-0.31%)
Apr 30, 2019	27.96	28.03	27.96	28.03	4,575	+0.28(+0.99%)
Apr 29, 2019		27.75	27.75	27.75	52	+0.00(+0.00%)
Apr 26, 2019	27.79	27.80	27.74	27.75	5,109	+0.08(+0.28%)
Apr 25, 2019		27.68	27.68	27.68	5	+0.00(+0.00%)
Apr 24, 2019		27.68	27.68	27.68	3	+0.00(+0.00%)
Apr 22, 2019		27.68	27.68	27.68	0	-0.23(-0.84%)
Apr 17, 2019		27.91	27.91	27.91	0	+0.27(+0.97%)
Apr 16, 2019	27.68	27.68	27.12	27.64	6,289	-0.01(-0.03%)
Apr 15, 2019	27.64	27.65	27.64	27.65	464	-0.19(-0.68%)
Apr 12, 2019	27.86	27.86	27.73	27.84	1,858	+0.40(+1.47%)
Apr 11, 2019	27.47	27.47	27.43	27.43	1,596	+0.12(+0.44%)
Apr 10, 2019	27.20	27.31	27.20	27.31	3,757	+0.13(+0.47%)
Apr 09, 2019	27.26	27.26	27.16	27.19	3,248	-0.33(-1.20%)
Apr 08, 2019	27.49	27.52	27.47	27.52	2,595	-0.02(-0.08%)
Apr 05, 2019	27.49	27.55	27.49	27.54	2,670	+0.18(+0.65%)
Apr 04, 2019	27.34	27.40	27.28	27.36	14,265	+0.20(+0.74%)
Apr 03, 2019	27.22	27.29	27.16	27.16	21,145	+0.10(+0.35%)
Apr 02, 2019	27.09	27.09	27.06	27.06	3,746	+0.14(+0.51%)
Apr 01, 2019	26.93	26.93	26.93	26.93	692	+0.46(+1.73%)
Mar 29, 2019	26.53	26.53	26.45	26.47	3,736	+0.21(+0.78%)
Mar 28, 2019	26.34	26.34	26.26	26.26	2,105	+0.04(+0.14%)
Mar 27, 2019	26.22	26.23	26.02	26.23	4,147	+0.30(+1.15%)
Mar 25, 2019		25.93	25.93	25.93	0	-0.14(-0.53%)
Mar 22, 2019	26.09	26.10	25.96	26.07	2,685	-0.68(-2.53%)
Mar 21, 2019	26.71	26.74	26.71	26.74	702	+0.21(+0.81%)
Mar 20, 2019	26.72	26.72	26.53	26.53	4,525	-0.53(-1.94%)
Mar 19, 2019	27.04	27.05	27.04	27.05	497	+0.06(+0.21%)
Mar 18, 2019	27.01	27.02	27.00	27.00	4,804	+0.14(+0.50%)
Mar 15, 2019	26.85	26.86	26.84	26.86	4,787	+0.05(+0.19%)
Mar 14, 2019	26.79	26.81	26.75	26.81	18,730	-0.08(-0.29%)
Mar 13, 2019	26.88	26.89	26.84	26.89	929	+0.24(+0.90%)
Mar 12, 2019	26.65	26.65	26.65	26.65	290	+0.10(+0.39%)
Mar 11, 2019	26.55	26.55	26.55	26.55	343	+0.21(+0.81%)
Mar 08, 2019	26.28	26.33	26.27	26.33	5,722	-0.10(-0.39%)
Mar 07, 2019	26.52	26.58	26.44	26.44	2,122	-0.66(-2.45%)
Mar 06, 2019		27.10	27.10	27.10	3	+0.00(+0.00%)
Mar 05, 2019	27.10	27.10	27.10	27.10	411	-0.05(-0.19%)
Mar 04, 2019	27.05	27.15	27.05	27.15	3,477	-0.28(-1.02%)
Mar 01, 2019	27.39	27.49	27.25	27.43	3,970	+0.18(+0.66%)
Feb 28, 2019	27.23	27.36	27.17	27.25	15,141	+0.01(+0.03%)
Feb 27, 2019	27.34	27.36	27.23	27.24	4,252	-0.17(-0.62%)
Feb 26, 2019	27.35	27.41	27.35	27.41	2,907	+0.20(+0.72%)
Feb 25, 2019	27.21	27.21	27.21	27.21	124	-0.15(-0.53%)
Feb 22, 2019	27.44	27.46	27.36	27.36	15,998	+0.20(+0.72%)
Feb 21, 2019	27.28	27.28	27.16	27.16	8,922	-0.34(-1.24%)
Feb 20, 2019	27.51	27.51	27.51	27.51	184	+0.24(+0.88%)
Feb 15, 2019		27.27	27.27	27.27	0	+0.38(+1.40%)
Feb 14, 2019	26.89	26.89	26.89	26.89	9,342	+0.51(+1.95%)
Feb 12, 2019		26.38	26.38	26.38	0	+0.00(+0.00%)
Feb 11, 2019	26.03	26.38	26.03	26.38	10,508	+0.15(+0.58%)
Feb 08, 2019	26.10	26.23	26.10	26.22	1,518	-0.02(-0.09%)
Feb 07, 2019	26.14	26.25	26.14	26.25	391	-0.20(-0.75%)
Feb 06, 2019	26.49	26.49	26.44	26.44	350	+0.31(+1.18%)
Feb 05, 2019		26.14	26.14	26.14	31	+0.00(+0.00%)

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.