Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.74	16.74	16.74	16.74	131	-0.68(-3.88%)
Feb 27, 2020	17.40	17.41	17.40	17.41	1,118	-0.56(-3.12%)
Feb 26, 2020	17.97	17.97	17.97	17.97	657	+0.26(+1.49%)
Feb 25, 2020	17.82	17.85	17.71	17.71	946	-0.46(-2.51%)
Feb 24, 2020	18.21	18.21	18.16	18.16	132	-0.73(-3.88%)
Feb 21, 2020	18.90	18.90	18.90	18.90	131	-0.22(-1.16%)
Feb 20, 2020	19.12	19.12	19.12	19.12	0	-0.04(-0.22%)
Feb 19, 2020	19.16	19.16	19.16	19.16	0	+0.17(+0.87%)
Feb 18, 2020	19.00	19.00	19.00	19.00	0	-0.02(-0.12%)
Feb 14, 2020	19.02	19.02	19.02	19.02	0	+0.02(+0.08%)
Feb 13, 2020	19.00	19.00	19.00	19.00	9	-0.11(-0.58%)
Feb 12, 2020	19.11	19.11	19.11	19.11	38	+0.15(+0.78%)
Feb 11, 2020	18.96	18.96	18.96	18.96	1	+0.12(+0.63%)
Feb 10, 2020	18.85	18.85	18.85	18.85	762	-0.02(-0.08%)
Feb 07, 2020	18.86	18.86	18.86	18.86	131	-0.05(-0.24%)
Feb 06, 2020	18.91	18.91	18.91	18.91	0	+0.08(+0.44%)
Feb 05, 2020	18.83	18.83	18.82	18.82	1,337	+0.25(+1.33%)
Feb 04, 2020	18.58	18.58	18.58	18.58	0	+0.29(+1.56%)
Feb 03, 2020	18.29	18.29	18.29	18.29	294	+0.14(+0.79%)
Jan 31, 2020	18.15	18.15	18.15	18.15	0	-0.34(-1.85%)
Jan 30, 2020	18.49	18.49	18.49	18.49	0	-0.14(-0.76%)
Jan 29, 2020	18.63	18.63	18.63	18.63	44	+0.04(+0.23%)
Jan 28, 2020	18.59	18.59	18.59	18.59	156	+0.19(+1.06%)
Jan 27, 2020	18.40	18.40	18.39	18.39	205	-0.35(-1.85%)
Jan 24, 2020	18.74	18.74	18.74	18.74	0	-0.02(-0.11%)
Jan 23, 2020	18.70	18.76	18.70	18.76	131	-0.02(-0.13%)
Jan 22, 2020	18.82	18.82	18.79	18.79	157	-0.05(-0.24%)
Jan 21, 2020	18.91	18.91	18.83	18.83	2,432	-0.10(-0.51%)
Jan 17, 2020	18.93	18.93	18.93	18.93	0	+0.16(+0.84%)
Jan 16, 2020	18.75	18.77	18.75	18.77	632	+0.07(+0.35%)
Jan 15, 2020	18.70	18.70	18.70	18.70	0	-0.01(-0.07%)
Jan 14, 2020	18.72	18.72	18.72	18.72	40	-0.00(-0.02%)
Jan 13, 2020	18.72	18.72	18.72	18.72	231	+0.08(+0.41%)
Jan 10, 2020	18.75	18.75	18.65	18.65	262	-0.09(-0.49%)
Jan 09, 2020	18.74	18.74	18.74	18.74	0	+0.03(+0.16%)
Jan 08, 2020	18.73	18.73	18.71	18.71	78,921	+0.10(+0.56%)
Jan 07, 2020	18.61	18.61	18.60	18.60	223	+0.01(+0.04%)
Jan 06, 2020	18.60	18.60	18.60	18.60	0	-0.01(-0.05%)
Jan 03, 2020	18.61	18.61	18.61	18.61	131	-0.11(-0.60%)
Jan 02, 2020	18.72	18.72	18.72	18.72	1	+0.27(+1.45%)
Dec 31, 2019	18.36	18.45	18.36	18.45	131	+0.01(+0.07%)
Dec 30, 2019	18.44	18.44	18.44	18.44	26	-0.17(-0.93%)
Dec 27, 2019	18.61	18.61	18.61	18.61	131	-0.03(-0.17%)
Dec 26, 2019	18.64	18.64	18.64	18.64	0	+0.04(+0.21%)
Dec 24, 2019	18.60	18.60	18.60	18.60	131	-0.00(-0.03%)
Dec 23, 2019	18.61	18.61	18.61	18.61	2	+0.06(+0.33%)
Dec 20, 2019	18.55	18.55	18.55	18.55	131	+0.11(+0.60%)
Dec 19, 2019	18.44	18.44	18.44	18.44	0	+0.01(+0.04%)
Dec 18, 2019	18.43	18.43	18.43	18.43	0	+0.00(+0.01%)
Dec 17, 2019	18.43	18.43	18.43	18.43	22	-0.03(-0.15%)
Dec 16, 2019	18.46	18.46	18.46	18.46	1	+0.23(+1.25%)
Dec 13, 2019	18.23	18.23	18.23	18.23	131	+0.11(+0.60%)
Dec 12, 2019	18.12	18.12	18.12	18.12	0	+0.14(+0.78%)
Dec 11, 2019	17.98	17.98	17.98	17.98	82	+0.04(+0.25%)
Dec 10, 2019	17.93	17.93	17.93	17.93	0	-0.04(-0.24%)
Dec 09, 2019	17.98	17.98	17.98	17.98	1	-0.07(-0.36%)
Dec 06, 2019	18.04	18.04	18.04	18.04	0	+0.19(+1.04%)
Dec 05, 2019	17.87	17.87	17.86	17.86	553	-0.07(-0.38%)
Dec 04, 2019	17.92	17.92	17.92	17.92	0	+0.14(+0.79%)
Dec 03, 2019	17.80	17.80	17.78	17.78	1,397	-0.12(-0.66%)
Dec 02, 2019	18.11	18.11	17.90	17.90	165	-0.23(-1.24%)
Nov 29, 2019	18.14	18.17	18.13	18.13	551	-0.10(-0.56%)
Nov 27, 2019	18.23	18.23	18.23	18.23	137	+0.03(+0.17%)
Nov 26, 2019	18.20	18.20	18.20	18.20	11	+0.04(+0.21%)
Nov 25, 2019	18.16	18.16	18.16	18.16	0	+0.12(+0.67%)
Nov 22, 2019	18.04	18.04	18.04	18.04	137	+0.13(+0.72%)
Nov 21, 2019	17.91	17.91	17.91	17.91	13	-0.04(-0.21%)
Nov 20, 2019	17.95	17.95	17.95	17.95	620	-0.13(-0.69%)
Nov 19, 2019	18.07	18.07	18.07	18.07	0	-0.02(-0.09%)
Nov 18, 2019	18.09	18.09	18.09	18.09	68	-0.01(-0.03%)
Nov 15, 2019	18.10	18.10	18.10	18.10	137	+0.08(+0.46%)
Nov 14, 2019	18.01	18.01	18.01	18.01	0	-0.06(-0.31%)
Nov 13, 2019	18.07	18.07	18.07	18.07	0	-0.02(-0.11%)
Nov 12, 2019	18.09	18.09	18.09	18.09	0	+0.03(+0.16%)
Nov 11, 2019	18.08	18.08	18.06	18.06	1,793	-0.01(-0.08%)
Nov 08, 2019	18.07	18.07	18.07	18.07	0	-0.03(-0.14%)
Nov 07, 2019	18.10	18.10	18.10	18.10	275	+0.04(+0.24%)
Nov 06, 2019	18.06	18.06	18.06	18.06	0	+0.03(+0.16%)
Nov 05, 2019	18.02	18.03	18.02	18.03	420	+0.04(+0.20%)
Nov 04, 2019	17.99	17.99	17.99	17.99	0	+0.17(+0.98%)
Nov 01, 2019	17.83	17.83	17.82	17.82	137	+0.15(+0.87%)
Oct 31, 2019	17.66	17.66	17.66	17.66	0	-0.12(-0.67%)
Oct 30, 2019	17.78	17.78	17.78	17.78	0	+0.03(+0.15%)
Oct 29, 2019	17.75	17.75	17.75	17.75	68	-0.03(-0.18%)
Oct 28, 2019	17.79	17.79	17.79	17.79	0	+0.05(+0.29%)
Oct 25, 2019	17.74	17.74	17.74	17.74	0	+0.04(+0.23%)
Oct 24, 2019	17.68	17.69	17.68	17.69	137	+0.12(+0.67%)
Oct 23, 2019	17.58	17.58	17.58	17.58	0	+0.07(+0.38%)
Oct 22, 2019	17.51	17.51	17.51	17.51	0	+0.00(+0.01%)
Oct 21, 2019	17.51	17.51	17.51	17.51	0	+0.09(+0.52%)
Oct 18, 2019	17.42	17.42	17.42	17.42	0	-0.05(-0.29%)
Oct 17, 2019	17.47	17.47	17.47	17.47	269	-0.01(-0.08%)
Oct 16, 2019	17.48	17.48	17.48	17.48	0	-0.05(-0.29%)
Oct 15, 2019	17.53	17.53	17.53	17.53	0	+0.13(+0.75%)
Oct 14, 2019	17.40	17.40	17.40	17.40	2	-0.01(-0.05%)
Oct 11, 2019	17.41	17.44	17.41	17.41	275	+0.26(+1.51%)
Oct 10, 2019	17.15	17.15	17.15	17.15	0	+0.06(+0.36%)
Oct 09, 2019	17.05	17.09	17.05	17.09	873	+0.10(+0.56%)
Oct 08, 2019	17.00	17.00	17.00	17.00	0	-0.16(-0.92%)
Oct 07, 2019	17.15	17.15	17.15	17.15	0	+0.09(+0.53%)
Oct 04, 2019	17.01	17.06	17.01	17.06	275	+0.14(+0.81%)
Oct 03, 2019	16.93	16.93	16.93	16.93	241	+0.03(+0.16%)
Oct 02, 2019	16.90	16.90	16.90	16.90	0	-0.44(-2.55%)
Oct 01, 2019	17.34	17.34	17.34	17.34	5	-0.18(-1.04%)
Sep 30, 2019	17.52	17.52	17.52	17.52	0	+0.10(+0.59%)
Sep 27, 2019	17.42	17.42	17.42	17.42	0	+0.01(+0.04%)
Sep 26, 2019	17.41	17.41	17.41	17.41	0	+0.13(+0.78%)
Sep 25, 2019	17.24	17.28	17.24	17.28	413	+0.00(+0.00%)
Sep 24, 2019	17.28	17.28	17.28	17.28	0	-0.11(-0.63%)
Sep 23, 2019	17.39	17.39	17.39	17.39	0	-0.07(-0.41%)
Sep 20, 2019	17.52	17.54	17.46	17.46	1,103	-0.01(-0.07%)
Sep 19, 2019	17.47	17.47	17.47	17.47	0	+0.04(+0.25%)
Sep 18, 2019	17.43	17.43	17.43	17.43	0	+0.02(+0.10%)
Sep 17, 2019	17.41	17.41	17.41	17.41	0	-0.00(-0.02%)
Sep 16, 2019	17.41	17.41	17.41	17.41	0	-0.08(-0.44%)
Sep 13, 2019	17.49	17.49	17.49	17.49	0	+0.04(+0.21%)
Sep 12, 2019	17.45	17.45	17.45	17.45	0	+0.00(+0.02%)
Sep 11, 2019	17.45	17.45	17.45	17.45	20	+0.13(+0.73%)
Sep 10, 2019	17.32	17.32	17.32	17.32	0	+0.04(+0.24%)
Sep 09, 2019	17.28	17.28	17.28	17.28	0	-0.00(-0.01%)
Sep 06, 2019	17.29	17.29	17.29	17.29	137	+0.02(+0.13%)
Sep 05, 2019	17.26	17.26	17.26	17.26	0	+0.09(+0.52%)
Sep 04, 2019	17.18	17.18	17.18	17.18	0	+0.13(+0.79%)
Sep 03, 2019	17.04	17.04	17.04	17.04	0	+0.02(+0.11%)
Aug 30, 2019	17.02	17.02	17.02	17.02	137	+0.16(+0.97%)
Aug 29, 2019	16.86	16.86	16.86	16.86	0	+0.13(+0.79%)
Aug 28, 2019	16.73	16.73	16.73	16.73	0	+0.03(+0.18%)
Aug 27, 2019	16.70	16.70	16.70	16.70	0	+0.07(+0.42%)
Aug 26, 2019	16.71	16.71	16.63	16.63	180	+0.12(+0.75%)
Aug 23, 2019	16.50	16.50	16.50	16.50	0	-0.25(-1.51%)
Aug 22, 2019	16.76	16.76	16.76	16.76	0	-0.10(-0.58%)
Aug 21, 2019	16.86	16.86	16.86	16.86	689	+0.21(+1.23%)
Aug 20, 2019	16.65	16.65	16.65	16.65	0	-0.14(-0.81%)
Aug 19, 2019	16.85	16.85	16.79	16.79	269	+0.19(+1.13%)
Aug 16, 2019	16.60	16.60	16.60	16.60	0	+0.18(+1.11%)
Aug 15, 2019	16.42	16.42	16.42	16.42	0	-0.01(-0.05%)
Aug 14, 2019	16.42	16.42	16.42	16.42	0	-0.39(-2.34%)
Aug 13, 2019	16.82	16.82	16.82	16.82	0	+0.18(+1.10%)
Aug 12, 2019	16.63	16.63	16.63	16.63	0	-0.16(-0.97%)
Aug 09, 2019	16.80	16.80	16.80	16.80	0	-0.06(-0.33%)
Aug 08, 2019	16.76	16.85	16.76	16.85	275	+0.18(+1.05%)
Aug 07, 2019	16.68	16.68	16.68	16.68	0	+0.09(+0.56%)
Aug 06, 2019	16.58	16.58	16.58	16.58	34	+0.05(+0.28%)
Aug 05, 2019	16.54	16.54	16.54	16.54	24	-0.44(-2.58%)
Aug 02, 2019	16.98	16.98	16.98	16.98	137	-0.13(-0.76%)
Aug 01, 2019	17.11	17.11	17.11	17.11	41	-0.09(-0.53%)
Jul 31, 2019	17.18	17.20	17.18	17.20	1,393	-0.02(-0.10%)
Jul 30, 2019	17.21	17.21	17.21	17.21	143	-0.24(-1.38%)
Jul 29, 2019	17.45	17.45	17.45	17.45	0	+0.07(+0.40%)
Jul 26, 2019	17.38	17.38	17.38	17.38	0	+0.10(+0.60%)
Jul 25, 2019	17.28	17.28	17.28	17.28	0	-0.11(-0.63%)
Jul 24, 2019	17.39	17.39	17.39	17.39	70	-0.02(-0.09%)
Jul 23, 2019	17.41	17.41	17.41	17.41	0	+0.18(+1.05%)
Jul 22, 2019	17.21	17.23	17.21	17.23	1,498	+0.03(+0.19%)
Jul 19, 2019	17.19	17.19	17.19	17.19	0	+0.00(+0.00%)
Jul 18, 2019	17.19	17.19	17.19	17.19	0	-0.06(-0.36%)
Jul 17, 2019	17.28	17.28	17.26	17.26	275	-0.06(-0.37%)
Jul 16, 2019	17.32	17.32	17.32	17.32	0	+0.05(+0.29%)
Jul 15, 2019	17.27	17.27	17.27	17.27	0	+0.07(+0.41%)
Jul 12, 2019	17.28	17.28	17.20	17.20	275	-0.04(-0.21%)
Jul 11, 2019	17.24	17.24	17.24	17.24	0	-0.05(-0.29%)
Jul 10, 2019	17.29	17.29	17.29	17.29	0	-0.02(-0.11%)
Jul 09, 2019	17.31	17.31	17.31	17.31	56	-0.05(-0.27%)
Jul 08, 2019	17.35	17.35	17.35	17.35	0	-0.03(-0.19%)
Jul 05, 2019	17.39	17.39	17.39	17.39	0	-0.09(-0.52%)
Jul 03, 2019	17.48	17.48	17.48	17.48	0	+0.15(+0.84%)
Jul 02, 2019	17.33	17.33	17.33	17.33	0	+0.07(+0.38%)
Jul 01, 2019	17.26	17.26	17.26	17.26	0	+0.17(+1.01%)
Jun 28, 2019	17.08	17.09	17.08	17.09	275	+0.10(+0.56%)
Jun 27, 2019	17.00	17.00	17.00	17.00	20	+0.01(+0.05%)
Jun 26, 2019	16.99	16.99	16.99	16.99	0	+0.02(+0.10%)
Jun 25, 2019	16.97	16.97	16.97	16.97	0	-0.05(-0.30%)
Jun 24, 2019	17.02	17.02	17.02	17.02	0	+0.02(+0.11%)
Jun 21, 2019	17.04	17.09	17.00	17.00	4,000	-0.17(-1.01%)
Jun 20, 2019	17.19	17.19	17.18	17.18	150	+0.07(+0.39%)
Jun 19, 2019	17.11	17.11	17.11	17.11	0	+0.01(+0.08%)
Jun 18, 2019	17.10	17.10	17.10	17.10	0	+0.26(+1.57%)
Jun 17, 2019	16.87	16.87	16.83	16.83	164	-0.00(-0.02%)
Jun 14, 2019	16.84	16.84	16.84	16.84	0	-0.03(-0.19%)
Jun 13, 2019	16.87	16.87	16.87	16.87	113	-0.01(-0.03%)
Jun 12, 2019	16.88	16.88	16.88	16.88	1	-0.03(-0.20%)
Jun 11, 2019	16.95	16.95	16.89	16.91	827	+0.11(+0.68%)
Jun 10, 2019	16.82	16.82	16.80	16.80	1,481	+0.07(+0.39%)
Jun 07, 2019	16.73	16.73	16.73	16.73	1,118	+0.19(+1.17%)
Jun 06, 2019	16.54	16.54	16.54	16.54	2	+0.02(+0.11%)
Jun 05, 2019	16.54	16.54	16.52	16.52	699	+0.06(+0.39%)
Jun 04, 2019	16.47	16.47	16.45	16.45	69,900	+0.15(+0.93%)
Jun 03, 2019	16.30	16.30	16.30	16.30	0	+0.03(+0.16%)
May 31, 2019	16.28	16.28	16.28	16.28	0	-0.18(-1.08%)
May 30, 2019	16.45	16.45	16.45	16.45	0	-0.12(-0.71%)
May 29, 2019		16.57	16.57	16.57	20	+0.00(+0.00%)
May 28, 2019	16.57	16.57	16.57	16.57	699	-0.11(-0.66%)
May 24, 2019		16.68	16.68	16.68	0	+0.00(+0.00%)
May 23, 2019		16.68	16.68	16.68	4	+0.00(+0.00%)
May 22, 2019	16.68	16.68	16.68	16.68	0	-0.01(-0.05%)
May 21, 2019	16.64	16.69	16.64	16.69	419	+0.10(+0.61%)
May 20, 2019	16.55	16.59	16.55	16.59	141	-0.12(-0.69%)
May 17, 2019	16.71	16.71	16.71	16.71	0	-0.05(-0.30%)
May 16, 2019	16.76	16.76	16.76	16.76	279	+0.20(+1.23%)
May 15, 2019	16.55	16.55	16.55	16.55	27	+0.10(+0.63%)
May 14, 2019	16.45	16.45	16.45	16.45	0	+0.16(+0.99%)
May 13, 2019	16.33	16.33	16.29	16.29	279	-0.30(-1.82%)
May 10, 2019	16.59	16.59	16.59	16.59	139	+0.08(+0.48%)
May 09, 2019	16.51	16.51	16.51	16.51	232	-0.21(-1.28%)
May 08, 2019	16.72	16.72	16.72	16.72	27	+0.17(+1.04%)
May 07, 2019	16.68	16.68	16.55	16.55	233	-0.24(-1.45%)
May 06, 2019	16.80	16.80	16.80	16.80	139	-0.16(-0.95%)
May 03, 2019	16.96	16.96	16.96	16.96	0	+0.03(+0.16%)
May 02, 2019	16.93	16.93	16.93	16.93	912	-0.01(-0.03%)
May 01, 2019	16.93	16.93	16.93	16.93	0	-0.11(-0.63%)
Apr 30, 2019	17.04	17.04	17.04	17.04	159	+0.02(+0.12%)
Apr 29, 2019	17.02	17.02	17.02	17.02	95	+0.04(+0.23%)
Apr 26, 2019	16.98	16.98	16.98	16.98	0	+0.06(+0.34%)
Apr 25, 2019	16.92	16.92	16.92	16.92	139	-0.03(-0.17%)
Apr 24, 2019	16.95	16.95	16.95	16.95	2	-0.04(-0.21%)
Apr 23, 2019	16.99	16.99	16.99	16.99	0	+0.04(+0.21%)
Apr 22, 2019	16.95	16.95	16.95	16.95	0	+0.02(+0.13%)
Apr 18, 2019	16.93	16.93	16.93	16.93	0	+0.04(+0.21%)
Apr 17, 2019	16.90	16.90	16.90	16.90	0	+0.05(+0.30%)
Apr 16, 2019	16.85	16.85	16.85	16.85	67	+0.06(+0.34%)
Apr 15, 2019	16.79	16.79	16.79	16.79	13	+0.03(+0.17%)
Apr 12, 2019	16.76	16.76	16.76	16.76	0	+0.07(+0.43%)
Apr 11, 2019	16.69	16.69	16.69	16.69	1,398	+0.01(+0.09%)
Apr 10, 2019	16.69	16.69	16.67	16.67	346	+0.04(+0.26%)
Apr 09, 2019	16.63	16.63	16.63	16.63	0	-0.07(-0.41%)
Apr 08, 2019	16.70	16.70	16.70	16.70	51	-0.04(-0.21%)
Apr 05, 2019	16.72	16.77	16.72	16.73	1,537	+0.06(+0.35%)
Apr 04, 2019	16.68	16.68	16.68	16.68	0	+0.02(+0.14%)
Apr 03, 2019	16.65	16.65	16.65	16.65	0	+0.09(+0.55%)
Apr 02, 2019	16.56	16.56	16.56	16.56	0	+0.09(+0.53%)
Apr 01, 2019	16.47	16.47	16.47	16.47	489	+0.18(+1.11%)
Mar 29, 2019	16.27	16.29	16.20	16.29	16,356	+0.07(+0.45%)
Mar 28, 2019	16.20	16.23	16.20	16.22	1,219	+0.02(+0.11%)
Mar 27, 2019	16.14	16.20	16.14	16.20	139	+0.05(+0.33%)
Mar 26, 2019	16.12	16.15	16.12	16.15	699,005	+0.10(+0.60%)
Mar 25, 2019	16.04	16.05	16.04	16.05	3,005	-0.04(-0.23%)
Mar 22, 2019	16.09	16.09	16.09	16.09	0	-0.30(-1.84%)
Mar 21, 2019	16.39	16.39	16.39	16.39	714	-0.00(-0.01%)
Mar 20, 2019	16.37	16.39	16.37	16.39	559	-0.04(-0.25%)
Mar 19, 2019	16.50	16.50	16.43	16.43	239	+0.03(+0.20%)
Mar 18, 2019	16.40	16.40	16.40	16.40	511	+0.07(+0.42%)
Mar 15, 2019	16.31	16.35	16.31	16.33	1,957	+0.13(+0.78%)
Mar 14, 2019	16.20	16.20	16.20	16.20	1	+0.09(+0.55%)
Mar 13, 2019	16.12	16.12	16.12	16.12	0	+0.08(+0.50%)
Mar 12, 2019	16.04	16.04	16.04	16.04	0	+0.00(+0.00%)
Mar 11, 2019	16.04	16.04	16.04	16.04	0	+0.08(+0.52%)
Mar 08, 2019	15.95	15.95	15.95	15.95	0	-0.07(-0.43%)
Mar 07, 2019	15.99	16.02	15.99	16.02	4,194	-0.10(-0.62%)
Mar 06, 2019	16.12	16.12	16.11	16.12	349,642	-0.03(-0.18%)
Mar 05, 2019	16.15	16.15	16.15	16.15	0	+0.09(+0.53%)
Mar 04, 2019	16.07	16.07	16.07	16.07	2	+0.01(+0.07%)

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.