Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.96	24.24	23.91	24.07	2,300	-0.76(-3.08%)
Feb 27, 2020	24.84	24.99	24.84	24.84	529	-0.88(-3.43%)
Feb 26, 2020	26.20	26.20	25.72	25.72	1,313	-0.25(-0.95%)
Feb 25, 2020	26.40	26.40	25.96	25.97	2,047	-0.89(-3.31%)
Feb 24, 2020	26.88	26.96	26.85	26.86	1,507	-0.68(-2.48%)
Feb 21, 2020	27.88	27.88	27.49	27.54	600	-0.22(-0.80%)
Feb 20, 2020	27.80	27.80	27.50	27.76	2,046	+0.01(+0.03%)
Feb 19, 2020	27.77	27.81	27.75	27.75	835	+0.05(+0.17%)
Feb 18, 2020	27.66	27.71	27.66	27.70	907	-0.10(-0.36%)
Feb 14, 2020	27.80	27.80	27.80	27.80	100	-0.20(-0.70%)
Feb 13, 2020	27.87	28.00	27.87	28.00	722	+0.22(+0.79%)
Feb 12, 2020	27.73	27.78	27.73	27.78	422	+0.11(+0.40%)
Feb 11, 2020	27.79	27.79	27.65	27.67	1,428	+0.17(+0.63%)
Feb 10, 2020	27.47	27.56	27.47	27.50	425	+0.07(+0.24%)
Feb 07, 2020	27.36	27.43	27.36	27.43	300	-0.23(-0.82%)
Feb 06, 2020	27.70	27.70	27.66	27.66	511	-0.13(-0.45%)
Feb 05, 2020	27.43	27.83	27.43	27.78	2,042	+0.66(+2.45%)
Feb 04, 2020	27.19	27.19	27.12	27.12	667	+0.20(+0.73%)
Feb 03, 2020	27.03	27.03	26.92	26.92	339	+0.12(+0.44%)
Jan 31, 2020	26.97	27.04	26.80	26.80	1,500	-0.68(-2.47%)
Jan 30, 2020	27.33	27.48	27.24	27.48	1,544	-0.08(-0.28%)
Jan 29, 2020	27.56	27.56	27.56	27.56	71	-0.23(-0.83%)
Jan 28, 2020	27.79	27.82	27.79	27.79	477	+0.10(+0.38%)
Jan 27, 2020	27.81	27.81	27.68	27.68	1,327	-0.41(-1.45%)
Jan 24, 2020	28.31	28.31	28.09	28.09	1,000	-0.51(-1.77%)
Jan 23, 2020	28.11	28.60	28.11	28.60	7,106	+0.14(+0.48%)
Jan 22, 2020	28.49	28.49	28.46	28.46	332	-0.15(-0.52%)
Jan 21, 2020	28.98	28.98	28.55	28.61	1,983	-0.35(-1.20%)
Jan 17, 2020	28.96	28.96	28.96	28.96	100	-0.11(-0.38%)
Jan 16, 2020	28.97	29.18	28.97	29.07	5,807	+0.49(+1.71%)
Jan 15, 2020	28.58	28.58	28.58	28.58	264	+0.08(+0.27%)
Jan 14, 2020	28.50	28.50	28.50	28.50	0	+0.17(+0.61%)
Jan 13, 2020	28.26	28.34	28.26	28.33	1,176	+0.12(+0.42%)
Jan 10, 2020	28.41	28.41	28.21	28.21	300	-0.27(-0.96%)
Jan 09, 2020	28.56	28.67	28.48	28.48	513	-0.18(-0.61%)
Jan 08, 2020	28.75	28.75	28.66	28.66	2,433	-0.10(-0.36%)
Jan 07, 2020	28.88	28.88	28.76	28.76	903	-0.17(-0.60%)
Jan 06, 2020	28.82	28.95	28.82	28.94	761	+0.12(+0.40%)
Jan 03, 2020	28.77	28.82	28.77	28.82	1,500	-0.12(-0.41%)
Jan 02, 2020	28.86	28.94	28.86	28.94	246	-0.15(-0.53%)
Dec 31, 2019	29.09	29.09	29.09	29.09	100	+0.18(+0.61%)
Dec 30, 2019	28.82	28.92	28.82	28.92	605	+0.02(+0.07%)
Dec 27, 2019	29.16	29.16	28.90	28.90	2,700	-0.20(-0.70%)
Dec 26, 2019	29.10	29.10	29.10	29.10	1	-0.01(-0.04%)
Dec 24, 2019	29.11	29.11	29.11	29.11	100	+0.08(+0.26%)
Dec 23, 2019	29.10	29.10	28.94	29.04	655	-0.02(-0.08%)
Dec 20, 2019	29.14	29.14	29.05	29.06	1,800	-0.18(-0.61%)
Dec 19, 2019	29.19	29.24	29.16	29.24	4,353	+0.09(+0.31%)
Dec 18, 2019	29.15	29.15	29.15	29.15	54	+0.03(+0.10%)
Dec 17, 2019	28.86	29.12	28.86	29.12	1,077	+0.38(+1.32%)
Dec 16, 2019	28.99	28.99	28.74	28.74	2,254	+0.13(+0.45%)
Dec 13, 2019	28.62	28.62	28.52	28.61	3,400	-0.17(-0.60%)
Dec 12, 2019	28.69	28.78	28.69	28.78	602	+0.40(+1.42%)
Dec 11, 2019	28.31	28.38	28.31	28.38	392	-0.01(-0.03%)
Dec 10, 2019	28.32	28.39	28.32	28.39	537	-0.09(-0.32%)
Dec 09, 2019	28.50	28.54	28.46	28.48	2,459	-0.02(-0.07%)
Dec 06, 2019	28.39	28.50	28.38	28.50	1,900	+0.63(+2.25%)
Dec 05, 2019	27.87	27.87	27.87	27.87	0	+0.06(+0.22%)
Dec 04, 2019	27.81	27.81	27.81	27.81	0	+0.11(+0.39%)
Dec 03, 2019	27.62	27.70	27.58	27.70	3,883	-0.13(-0.46%)
Dec 02, 2019	28.07	28.07	27.83	27.83	610	-0.27(-0.97%)
Nov 29, 2019	28.11	28.11	28.11	28.11	200	-0.11(-0.40%)
Nov 27, 2019	28.22	28.22	28.22	28.22	0	+0.16(+0.59%)
Nov 26, 2019	28.05	28.05	28.05	28.05	356	-0.17(-0.62%)
Nov 25, 2019	28.23	28.23	28.23	28.23	8	+0.67(+2.44%)
Nov 22, 2019	27.34	27.56	27.34	27.56	900	+0.18(+0.67%)
Nov 21, 2019	27.37	27.37	27.37	27.37	225	-0.11(-0.40%)
Nov 20, 2019	27.56	27.56	27.48	27.48	1,409	-0.17(-0.63%)
Nov 19, 2019	27.92	27.92	27.54	27.66	652	-0.12(-0.44%)
Nov 18, 2019	28.01	28.01	27.70	27.78	2,808	-0.21(-0.76%)
Nov 15, 2019	27.94	28.01	27.90	27.99	4,900	+0.03(+0.10%)
Nov 14, 2019	28.03	28.03	27.96	27.96	130	+0.00(+0.01%)
Nov 13, 2019	27.84	27.96	27.84	27.96	147	-0.41(-1.44%)
Nov 12, 2019	28.33	28.37	28.17	28.37	726	+0.19(+0.66%)
Nov 11, 2019	28.20	28.20	28.18	28.18	517	-0.17(-0.60%)
Nov 08, 2019	28.35	28.35	28.30	28.35	1,600	-0.00(-0.01%)
Nov 07, 2019	28.49	28.49	28.36	28.36	425	+0.14(+0.50%)
Nov 06, 2019	28.46	28.46	28.19	28.22	1,372	-0.24(-0.86%)
Nov 05, 2019	28.44	28.46	28.44	28.46	612	+0.18(+0.63%)
Nov 04, 2019	28.05	28.28	28.05	28.28	237	+0.51(+1.84%)
Nov 01, 2019	27.77	27.77	27.77	27.77	100	+0.56(+2.06%)
Oct 31, 2019	27.07	27.21	27.07	27.21	447	-0.36(-1.31%)
Oct 30, 2019	27.57	27.59	27.45	27.57	1,995	-0.36(-1.28%)
Oct 29, 2019	27.89	27.93	27.89	27.93	100	+0.01(+0.05%)
Oct 28, 2019	27.92	27.92	27.92	27.92	0	+0.23(+0.83%)
Oct 25, 2019	27.69	27.69	27.69	27.69	100	+0.28(+1.04%)
Oct 24, 2019	27.40	27.40	27.40	27.40	0	-0.19(-0.69%)
Oct 23, 2019	27.54	27.59	27.54	27.59	261	+0.18(+0.66%)
Oct 22, 2019	27.10	27.46	27.06	27.41	4,845	+0.28(+1.04%)
Oct 21, 2019	27.04	27.13	27.04	27.13	252	+0.26(+0.96%)
Oct 18, 2019	26.68	26.87	26.68	26.87	900	+0.01(+0.02%)
Oct 17, 2019	26.87	26.87	26.86	26.86	1,257	+0.30(+1.14%)
Oct 16, 2019	26.60	26.60	26.54	26.56	1,897	-0.03(-0.13%)
Oct 15, 2019	26.60	26.60	26.55	26.60	201	+0.36(+1.36%)
Oct 14, 2019	26.18	26.24	26.18	26.24	265	-0.21(-0.80%)
Oct 11, 2019	26.61	26.61	26.45	26.45	900	+0.43(+1.66%)
Oct 10, 2019	25.86	26.02	25.78	26.02	1,682	+0.15(+0.57%)
Oct 09, 2019	25.87	25.87	25.87	25.87	0	+0.04(+0.15%)
Oct 08, 2019	26.00	26.00	25.83	25.83	471	-0.40(-1.53%)
Oct 07, 2019	26.38	26.38	26.24	26.24	600	+0.07(+0.26%)
Oct 04, 2019	25.88	26.17	25.88	26.17	500	+0.23(+0.89%)
Oct 03, 2019	25.94	25.94	25.94	25.94	67	-0.09(-0.35%)
Oct 02, 2019	26.31	26.31	25.79	26.03	9,586	-0.37(-1.41%)
Oct 01, 2019	26.84	26.84	26.40	26.40	1,485	-0.59(-2.18%)
Sep 30, 2019	27.01	27.01	26.99	26.99	1,007	+0.08(+0.28%)
Sep 27, 2019	26.91	26.91	26.91	26.91	100	-0.09(-0.34%)
Sep 26, 2019	26.95	27.06	26.95	27.01	3,346	-0.33(-1.19%)
Sep 25, 2019	27.24	27.33	27.24	27.33	348	+0.31(+1.16%)
Sep 24, 2019	27.25	27.25	26.98	27.02	666	-0.39(-1.44%)
Sep 23, 2019	27.40	27.41	27.24	27.41	553	-0.03(-0.12%)
Sep 20, 2019	27.57	27.57	27.44	27.44	400	+0.02(+0.07%)
Sep 19, 2019	27.42	27.42	27.42	27.42	0	-0.23(-0.85%)
Sep 18, 2019	27.55	27.66	27.55	27.66	906	-0.38(-1.36%)
Sep 17, 2019	27.92	28.04	27.92	28.04	7,043	-0.26(-0.92%)
Sep 16, 2019	28.30	28.30	28.30	28.30	77	+0.15(+0.54%)
Sep 13, 2019	28.24	28.24	28.15	28.15	200	+0.07(+0.24%)
Sep 12, 2019	28.00	28.08	28.00	28.08	900	-0.17(-0.59%)
Sep 11, 2019	27.67	28.25	27.67	28.25	8,650	+0.87(+3.17%)
Sep 10, 2019	27.38	27.38	27.38	27.38	0	+0.85(+3.19%)
Sep 09, 2019	26.30	26.53	26.28	26.53	690	+0.87(+3.39%)
Sep 06, 2019	25.77	25.78	25.66	25.66	4,700	-0.15(-0.59%)
Sep 05, 2019	26.03	26.03	25.81	25.81	100	+0.36(+1.41%)
Sep 04, 2019	25.49	25.49	25.45	25.45	193	+0.03(+0.14%)
Sep 03, 2019	25.53	25.53	25.27	25.42	2,513	-0.22(-0.88%)
Aug 30, 2019	25.67	25.67	25.64	25.64	200	-0.06(-0.25%)
Aug 29, 2019	25.71	25.71	25.71	25.71	191	+0.36(+1.42%)
Aug 28, 2019	25.45	25.45	25.35	25.35	790	+0.24(+0.96%)
Aug 27, 2019	25.69	25.69	25.11	25.11	933	-0.30(-1.17%)
Aug 26, 2019	25.31	25.40	25.30	25.40	4,236	+0.27(+1.07%)
Aug 23, 2019	25.79	25.79	25.14	25.14	200	-0.76(-2.95%)
Aug 22, 2019	25.89	25.95	25.89	25.90	505	-0.03(-0.13%)
Aug 21, 2019	25.99	25.99	25.93	25.93	687	+0.07(+0.29%)
Aug 20, 2019	25.90	25.91	25.84	25.86	6,815	-0.10(-0.39%)
Aug 19, 2019	26.07	26.07	25.96	25.96	1,311	+0.31(+1.20%)
Aug 16, 2019	25.65	25.65	25.65	25.65	100	+0.46(+1.84%)
Aug 15, 2019	25.32	25.32	25.19	25.19	401	-0.17(-0.67%)
Aug 14, 2019	25.40	25.45	25.33	25.36	11,458	-0.54(-2.08%)
Aug 13, 2019	25.90	25.90	25.90	25.90	71	+0.22(+0.86%)
Aug 12, 2019	25.68	25.68	25.68	25.68	1	-0.26(-1.02%)
Aug 09, 2019	26.30	26.30	25.94	25.94	700	-0.32(-1.22%)
Aug 08, 2019	26.26	26.26	26.26	26.26	0	+0.53(+2.04%)
Aug 07, 2019	25.73	25.73	25.73	25.73	30	+0.00(+0.01%)
Aug 06, 2019	25.72	25.73	25.57	25.73	246	+0.12(+0.47%)
Aug 05, 2019	25.63	25.63	25.61	25.61	343	-0.74(-2.80%)
Aug 02, 2019	26.39	26.39	26.20	26.35	500	-0.27(-1.00%)
Aug 01, 2019	27.16	27.21	26.62	26.62	454	-0.39(-1.45%)
Jul 31, 2019	27.32	27.32	26.95	27.01	392	-0.08(-0.29%)
Jul 30, 2019	27.05	27.09	27.05	27.09	1,542	+0.19(+0.72%)
Jul 29, 2019	26.99	26.99	26.87	26.89	660	-0.16(-0.59%)
Jul 26, 2019	26.95	27.07	26.95	27.05	400	+0.32(+1.20%)
Jul 25, 2019	26.98	26.98	26.73	26.73	761	-0.34(-1.26%)
Jul 24, 2019	27.07	27.07	27.07	27.07	0	+0.42(+1.58%)
Jul 23, 2019	26.57	26.65	26.57	26.65	140	+0.15(+0.58%)
Jul 22, 2019	26.61	26.61	26.50	26.50	149	-0.11(-0.42%)
Jul 19, 2019	26.68	26.68	26.61	26.61	200	-0.09(-0.34%)
Jul 18, 2019	26.70	26.70	26.70	26.70	41	+0.00(+0.01%)
Jul 17, 2019	26.77	26.77	26.70	26.70	494	-0.17(-0.64%)
Jul 16, 2019	27.00	27.00	26.87	26.87	494	+0.04(+0.14%)
Jul 15, 2019	26.83	26.83	26.83	26.83	427	-0.17(-0.62%)
Jul 12, 2019	26.92	27.00	26.92	27.00	100	+0.22(+0.80%)
Jul 11, 2019	26.80	26.85	26.75	26.78	529	-0.10(-0.37%)
Jul 10, 2019	27.02	27.02	26.88	26.88	1,119	+0.05(+0.18%)
Jul 09, 2019	26.77	26.84	26.77	26.84	2,613	-0.04(-0.13%)
Jul 08, 2019	26.97	26.97	26.86	26.87	209	-0.20(-0.72%)
Jul 05, 2019	27.07	27.07	27.07	27.07	0	+0.14(+0.53%)
Jul 03, 2019	26.93	26.93	26.93	26.93	100	+0.17(+0.64%)
Jul 02, 2019	26.85	26.85	26.76	26.76	101	-0.08(-0.31%)
Jul 01, 2019	26.84	26.84	26.82	26.84	489	-0.01(-0.02%)
Jun 28, 2019	26.85	26.85	26.85	26.85	100	+0.33(+1.24%)
Jun 27, 2019	26.52	26.52	26.52	26.52	2	+0.39(+1.49%)
Jun 26, 2019	26.23	26.23	26.13	26.13	167	-0.12(-0.45%)
Jun 25, 2019	26.25	26.25	26.25	26.25	10	-0.12(-0.47%)
Jun 24, 2019	26.37	26.37	26.37	26.37	0	-0.35(-1.30%)
Jun 21, 2019	26.72	26.72	26.72	26.72	0	-0.25(-0.93%)
Jun 20, 2019	26.97	26.97	26.97	26.97	30	+0.14(+0.52%)
Jun 19, 2019	26.83	26.83	26.83	26.83	7	+0.05(+0.20%)
Jun 18, 2019	26.78	26.78	26.78	26.78	416	+0.22(+0.85%)
Jun 17, 2019	26.55	26.55	26.55	26.55	19	-0.03(-0.11%)
Jun 14, 2019	26.59	26.59	26.58	26.58	600	-0.05(-0.18%)
Jun 13, 2019	26.63	26.63	26.63	26.63	0	+0.20(+0.75%)
Jun 12, 2019	26.43	26.43	26.43	26.43	0	+0.05(+0.18%)
Jun 11, 2019	26.38	26.38	26.38	26.38	0	+0.00(+0.00%)
Jun 10, 2019	26.42	26.42	26.38	26.38	584	+0.14(+0.53%)
Jun 07, 2019	26.25	26.25	26.25	26.25	0	+0.10(+0.40%)
Jun 06, 2019	26.14	26.14	26.14	26.14	0	+0.01(+0.03%)
Jun 05, 2019	26.13	26.13	26.13	26.13	47	+0.02(+0.09%)
Jun 04, 2019	25.95	26.11	25.95	26.11	158	+0.53(+2.07%)
Jun 03, 2019	25.58	25.58	25.58	25.58	0	+0.19(+0.77%)
May 31, 2019	25.36	25.39	25.36	25.39	300	-0.21(-0.83%)
May 30, 2019	25.60	25.60	25.60	25.60	0	-0.09(-0.33%)
May 29, 2019	25.59	25.68	25.59	25.68	347	-0.26(-1.01%)
May 28, 2019	26.10	26.10	25.95	25.95	100	-0.16(-0.63%)
May 24, 2019	26.11	26.11	26.11	26.11	100	+0.20(+0.77%)
May 23, 2019	26.05	26.05	25.91	25.91	264	-0.48(-1.81%)
May 22, 2019	26.39	26.39	26.39	26.39	846	-0.14(-0.52%)
May 21, 2019	26.53	26.53	26.53	26.53	48	+0.23(+0.87%)
May 20, 2019	26.27	26.30	26.27	26.30	785	-0.11(-0.40%)
May 17, 2019	26.40	26.40	26.40	26.40	0	-0.20(-0.76%)
May 16, 2019	26.78	26.78	26.61	26.61	143	+0.10(+0.36%)
May 15, 2019	26.43	26.51	26.43	26.51	100	-0.02(-0.08%)
May 14, 2019	26.37	26.53	26.37	26.53	300	+0.28(+1.07%)
May 13, 2019	26.36	26.36	26.25	26.25	107	-0.59(-2.20%)
May 10, 2019	26.58	26.84	26.47	26.84	400	+0.06(+0.24%)
May 09, 2019	26.48	26.78	26.48	26.78	100	+0.01(+0.02%)
May 08, 2019	26.87	26.87	26.77	26.77	100	-0.13(-0.49%)
May 07, 2019	27.13	27.13	26.90	26.90	180	-0.44(-1.61%)
May 06, 2019	27.15	27.36	27.15	27.34	680	-0.03(-0.10%)
May 03, 2019	27.15	27.37	27.15	27.37	100	+0.46(+1.70%)
May 02, 2019	27.01	27.01	26.91	26.91	200	+0.10(+0.36%)
May 01, 2019	27.00	27.00	26.82	26.82	1,200	-0.19(-0.70%)
Apr 30, 2019	26.96	27.01	26.95	27.01	645	-0.01(-0.02%)
Apr 29, 2019	26.97	27.01	26.97	27.01	1,346	+0.10(+0.37%)
Apr 26, 2019	26.91	26.91	26.91	26.91	0	+0.26(+0.98%)
Apr 25, 2019	26.65	26.65	26.65	26.65	750	-0.20(-0.73%)
Apr 24, 2019	26.84	26.84	26.84	26.84	231	+0.20(+0.74%)
Apr 23, 2019	26.65	26.65	26.65	26.65	0	+0.32(+1.21%)
Apr 22, 2019	26.33	26.33	26.33	26.33	0	-0.21(-0.80%)
Apr 18, 2019	26.54	26.54	26.54	26.54	0	-0.00(-0.01%)
Apr 17, 2019	26.54	26.54	26.54	26.54	0	-0.11(-0.41%)
Apr 16, 2019	26.65	26.65	26.65	26.65	0	+0.04(+0.15%)
Apr 15, 2019	26.61	26.61	26.61	26.61	15	-0.08(-0.32%)
Apr 12, 2019	26.70	26.70	26.70	26.70	100	+0.13(+0.48%)
Apr 11, 2019	26.57	26.57	26.57	26.57	0	+0.03(+0.13%)
Apr 10, 2019	26.54	26.54	26.54	26.54	0	+0.32(+1.21%)
Apr 09, 2019	26.22	26.22	26.22	26.22	0	-0.33(-1.24%)
Apr 08, 2019	26.50	26.55	26.50	26.55	160	-0.08(-0.28%)
Apr 05, 2019	26.63	26.63	26.63	26.63	0	+0.18(+0.67%)
Apr 04, 2019	26.45	26.45	26.45	26.45	0	+0.18(+0.67%)
Apr 03, 2019	26.27	26.27	26.27	26.27	0	+0.10(+0.39%)
Apr 02, 2019	26.17	26.17	26.17	26.17	0	-0.15(-0.56%)
Apr 01, 2019	26.32	26.32	26.32	26.32	338	+0.25(+0.95%)
Mar 29, 2019	26.07	26.07	26.07	26.07	0	+0.03(+0.11%)
Mar 28, 2019	26.04	26.04	26.04	26.04	0	+0.19(+0.74%)
Mar 27, 2019	25.85	25.85	25.85	25.85	0	+0.06(+0.24%)
Mar 26, 2019	25.79	25.79	25.79	25.79	0	+0.27(+1.04%)
Mar 25, 2019	25.52	25.52	25.52	25.52	3	+0.13(+0.51%)
Mar 22, 2019	25.89	25.89	25.39	25.39	200	-0.70(-2.69%)
Mar 21, 2019	26.10	26.10	26.10	26.10	14	+0.25(+0.99%)
Mar 20, 2019	25.84	25.84	25.84	25.84	11	-0.21(-0.81%)
Mar 19, 2019	26.23	26.23	26.05	26.05	100	-0.32(-1.21%)
Mar 18, 2019	26.30	26.37	26.30	26.37	100	+0.19(+0.72%)
Mar 15, 2019	26.18	26.18	26.18	26.18	0	-0.00(-0.02%)
Mar 14, 2019	26.19	26.19	26.19	26.19	0	-0.08(-0.32%)
Mar 13, 2019	26.27	26.27	26.27	26.27	0	+0.10(+0.37%)
Mar 12, 2019	26.17	26.17	26.17	26.17	0	-0.07(-0.26%)
Mar 11, 2019	26.24	26.24	26.24	26.24	0	+0.35(+1.34%)
Mar 08, 2019	25.89	25.89	25.89	25.89	0	+0.01(+0.03%)
Mar 07, 2019	25.89	25.89	25.89	25.89	0	-0.20(-0.77%)
Mar 06, 2019	26.09	26.09	26.09	26.09	0	-0.39(-1.48%)
Mar 05, 2019	26.49	26.49	26.48	26.48	100	-0.04(-0.14%)
Mar 04, 2019	26.69	26.69	26.52	26.52	101	-0.18(-0.68%)

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.