Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	15.91	16.10	15.91	16.10	1,259	+0.25(+1.55%)
Mar 30, 2020	15.85	15.85	15.85	15.85	13	+0.27(+1.74%)
Mar 27, 2020	15.62	15.62	15.58	15.58	206	-0.28(-1.77%)
Mar 26, 2020	15.70	15.86	15.70	15.86	587	+0.15(+0.96%)
Mar 25, 2020	16.11	16.11	15.71	15.71	366	+0.57(+3.75%)
Mar 24, 2020	15.14	15.14	15.14	15.14	19	+0.80(+5.60%)
Mar 23, 2020	14.71	14.71	13.97	14.34	392	-0.41(-2.75%)
Mar 20, 2020	14.74	14.74	14.74	14.74	103	-0.22(-1.45%)
Mar 19, 2020	14.58	14.96	14.53	14.96	486	+0.15(+1.01%)
Mar 18, 2020	14.67	14.81	14.60	14.81	751	-0.93(-5.93%)
Mar 17, 2020	15.75	15.75	15.75	15.75	82	+0.28(+1.84%)
Mar 16, 2020	15.40	15.46	15.40	15.46	176	-1.66(-9.68%)
Mar 13, 2020	16.47	17.12	16.43	17.12	2,167	+0.50(+2.99%)
Mar 12, 2020	16.67	16.67	16.62	16.62	710	-1.09(-6.15%)
Mar 11, 2020	17.71	17.71	17.71	17.71	82	-0.39(-2.15%)
Mar 10, 2020	18.00	18.10	18.00	18.10	381	+0.45(+2.53%)
Mar 09, 2020	17.65	17.65	17.65	17.65	35	-0.87(-4.69%)
Mar 06, 2020	18.57	18.57	18.52	18.52	103	-0.28(-1.50%)
Mar 05, 2020	19.00	19.00	18.80	18.80	828	-0.26(-1.37%)
Mar 04, 2020	19.12	19.12	19.06	19.06	517	+0.16(+0.85%)
Mar 03, 2020	18.96	18.96	18.90	18.90	604	-0.04(-0.19%)
Mar 02, 2020	18.94	18.94	18.94	18.94	5	+0.28(+1.51%)
Feb 28, 2020	18.30	18.66	18.30	18.66	1,032	-0.23(-1.21%)
Feb 27, 2020	18.97	18.99	18.82	18.89	1,738	-0.42(-2.18%)
Feb 26, 2020	19.27	19.51	19.27	19.31	1,432	+0.22(+1.17%)
Feb 25, 2020	19.80	19.80	19.08	19.08	684	+0.26(+1.39%)
Feb 24, 2020	18.83	18.83	18.82	18.82	166	-0.86(-4.36%)
Feb 21, 2020	19.70	19.72	19.68	19.68	309	+0.14(+0.73%)
Feb 20, 2020	19.74	19.77	19.54	19.54	1,859	+0.16(+0.80%)
Feb 19, 2020	19.36	19.41	19.36	19.38	648	+0.27(+1.42%)
Feb 18, 2020	19.09	19.13	19.09	19.11	1,249	+0.10(+0.51%)
Feb 14, 2020	19.18	19.18	19.02	19.02	1,135	-0.17(-0.91%)
Feb 13, 2020	19.28	19.28	19.19	19.19	750	-0.37(-1.88%)
Feb 12, 2020	19.61	19.61	19.56	19.56	1,032	+0.47(+2.44%)
Feb 11, 2020	19.23	19.23	19.09	19.09	670	+0.18(+0.97%)
Feb 10, 2020	18.98	18.98	18.91	18.91	413	+0.44(+2.36%)
Feb 07, 2020	18.47	18.47	18.47	18.47	309	-0.21(-1.14%)
Feb 06, 2020	18.83	18.83	18.69	18.69	2,266	-0.15(-0.77%)
Feb 05, 2020	18.99	18.99	18.83	18.83	1,174	+0.25(+1.36%)
Feb 04, 2020	18.61	18.80	18.58	18.58	1,760	+1.09(+6.26%)
Feb 03, 2020	17.49	17.49	17.49	17.49	317	+0.24(+1.40%)
Jan 31, 2020	17.24	17.24	17.24	17.24	103	-0.51(-2.89%)
Jan 30, 2020	17.76	17.76	17.76	17.76	9	-0.24(-1.35%)
Jan 29, 2020	18.00	18.00	18.00	18.00	7	+0.16(+0.87%)
Jan 28, 2020	17.61	17.90	17.61	17.84	1,374	+0.12(+0.66%)
Jan 27, 2020	17.44	17.95	17.44	17.73	1,976	-0.97(-5.18%)
Jan 24, 2020	19.17	19.17	18.70	18.70	516	-0.14(-0.72%)
Jan 23, 2020	18.78	18.85	18.78	18.83	563	-0.42(-2.20%)
Jan 22, 2020	19.39	19.39	19.26	19.26	513	+0.09(+0.46%)
Jan 21, 2020	19.13	19.26	19.13	19.17	1,224	-0.43(-2.19%)
Jan 17, 2020	19.61	19.61	19.55	19.60	1,238	+0.32(+1.64%)
Jan 16, 2020	19.35	19.35	19.27	19.28	289	+0.12(+0.61%)
Jan 15, 2020	19.16	19.16	19.16	19.16	61	+0.20(+1.06%)
Jan 14, 2020	18.75	18.96	18.75	18.96	4,284	+0.01(+0.03%)
Jan 13, 2020	18.96	18.96	18.96	18.96	363	+0.58(+3.16%)
Jan 10, 2020	18.38	18.38	18.38	18.38	206	+0.00(+0.00%)
Jan 09, 2020	18.41	18.41	18.38	18.38	745	+0.21(+1.16%)
Jan 08, 2020	18.08	18.22	18.08	18.17	206	+0.09(+0.51%)
Jan 07, 2020	18.20	18.20	18.07	18.07	1,937	-0.09(-0.49%)
Jan 06, 2020	18.16	18.16	18.16	18.16	309	+0.05(+0.27%)
Jan 03, 2020	18.28	18.28	18.12	18.12	206	-0.26(-1.42%)
Jan 02, 2020	18.23	18.38	18.23	18.38	490	+0.44(+2.44%)
Dec 31, 2019	18.01	18.01	17.94	17.94	206	+0.23(+1.28%)
Dec 30, 2019	17.71	17.71	17.71	17.71	25	+0.47(+2.72%)
Dec 27, 2019	17.24	17.24	17.24	17.24	206	-0.08(-0.46%)
Dec 26, 2019	17.25	17.32	17.21	17.32	9,742	+0.15(+0.85%)
Dec 24, 2019	17.18	17.18	17.18	17.18	328	+0.08(+0.48%)
Dec 23, 2019	17.00	17.09	17.00	17.09	509	-0.07(-0.43%)
Dec 20, 2019	17.08	17.17	17.08	17.17	328	+0.07(+0.43%)
Dec 19, 2019	17.09	17.09	17.09	17.09	279	-0.08(-0.48%)
Dec 18, 2019	17.18	17.18	17.18	17.18	717	-0.14(-0.79%)
Dec 17, 2019	17.31	17.31	17.31	17.31	219	+0.23(+1.34%)
Dec 16, 2019	17.10	17.10	17.05	17.09	606	+0.38(+2.30%)
Dec 13, 2019	16.59	16.70	16.59	16.70	438	-0.09(-0.54%)
Dec 12, 2019	16.61	16.79	16.61	16.79	366	+0.16(+0.99%)
Dec 11, 2019	16.63	16.63	16.63	16.63	271	+0.10(+0.63%)
Dec 10, 2019	16.52	16.52	16.52	16.52	0	+0.04(+0.25%)
Dec 09, 2019	16.39	16.48	16.39	16.48	142	+0.01(+0.03%)
Dec 06, 2019	16.48	16.48	16.48	16.48	109	+0.08(+0.47%)
Dec 05, 2019	16.40	16.40	16.40	16.40	0	+0.05(+0.28%)
Dec 04, 2019	16.35	16.35	16.35	16.35	1	+0.20(+1.24%)
Dec 03, 2019	16.15	16.15	16.15	16.15	0	+0.03(+0.20%)
Dec 02, 2019	16.17	16.17	16.12	16.12	1,149	+0.05(+0.30%)
Nov 29, 2019	16.07	16.07	16.07	16.07	0	-0.24(-1.48%)
Nov 27, 2019	16.28	16.31	16.28	16.31	109	-0.04(-0.25%)
Nov 26, 2019	16.27	16.35	16.25	16.35	919	+0.13(+0.79%)
Nov 25, 2019	16.23	16.23	16.23	16.23	306	+0.26(+1.62%)
Nov 22, 2019	15.93	15.97	15.93	15.97	94,725	-0.08(-0.53%)
Nov 21, 2019	16.05	16.05	16.05	16.05	0	+0.10(+0.60%)
Nov 20, 2019	15.96	15.96	15.96	15.96	70	-0.10(-0.61%)
Nov 19, 2019	16.05	16.05	16.05	16.05	0	+0.11(+0.69%)
Nov 18, 2019	15.94	15.94	15.94	15.94	329	-0.02(-0.12%)
Nov 15, 2019	15.96	15.96	15.96	15.96	0	-0.15(-0.96%)
Nov 14, 2019	16.12	16.13	16.12	16.12	836	+0.06(+0.40%)
Nov 13, 2019	16.05	16.05	16.05	16.05	0	-0.08(-0.49%)
Nov 12, 2019	16.13	16.13	16.13	16.13	0	-0.17(-1.04%)
Nov 11, 2019	16.30	16.30	16.30	16.30	14	-0.23(-1.36%)
Nov 08, 2019	16.53	16.53	16.53	16.53	219	-0.05(-0.29%)
Nov 07, 2019	16.58	16.58	16.58	16.58	0	+0.05(+0.31%)
Nov 06, 2019	16.55	16.55	16.53	16.53	547	-0.06(-0.36%)
Nov 05, 2019	16.58	16.58	16.58	16.58	28	+0.24(+1.46%)
Nov 04, 2019	16.35	16.35	16.35	16.35	10	+0.21(+1.32%)
Nov 01, 2019	16.16	16.30	16.13	16.13	766	+0.24(+1.48%)
Oct 31, 2019	15.86	15.90	15.86	15.90	662	-0.06(-0.36%)
Oct 30, 2019	15.95	15.95	15.95	15.95	0	-0.05(-0.32%)
Oct 29, 2019	16.02	16.02	16.01	16.01	154	-0.03(-0.21%)
Oct 28, 2019	16.04	16.04	16.04	16.04	438	+0.02(+0.14%)
Oct 25, 2019	16.02	16.02	16.02	16.02	109	+0.14(+0.90%)
Oct 24, 2019	15.87	15.87	15.87	15.87	0	+0.00(+0.02%)
Oct 23, 2019	15.87	15.87	15.87	15.87	64	-0.03(-0.19%)
Oct 22, 2019	15.98	15.98	15.90	15.90	290	-0.12(-0.74%)
Oct 21, 2019	16.02	16.02	16.02	16.02	0	+0.18(+1.13%)
Oct 18, 2019	16.00	16.00	15.84	15.84	547	-0.12(-0.74%)
Oct 17, 2019	15.96	15.96	15.96	15.96	0	+0.05(+0.31%)
Oct 16, 2019	15.91	15.91	15.91	15.91	0	-0.10(-0.65%)
Oct 15, 2019	15.83	16.01	15.83	16.01	301	-0.04(-0.27%)
Oct 14, 2019	16.06	16.06	16.06	16.06	0	-0.00(-0.01%)
Oct 11, 2019	16.06	16.06	16.06	16.06	0	+0.09(+0.55%)
Oct 10, 2019	15.89	16.01	15.89	15.97	384	+0.15(+0.95%)
Oct 09, 2019	15.82	15.82	15.82	15.82	0	+0.09(+0.54%)
Oct 08, 2019	15.74	15.74	15.74	15.74	0	-0.13(-0.82%)
Oct 07, 2019	15.87	15.87	15.87	15.87	1	-0.19(-1.20%)
Oct 04, 2019	16.02	16.06	16.02	16.06	109	+0.18(+1.10%)
Oct 03, 2019	15.88	15.88	15.88	15.88	16	+0.20(+1.28%)
Oct 02, 2019	15.68	15.68	15.68	15.68	0	+0.14(+0.92%)
Oct 01, 2019	15.54	15.54	15.54	15.54	1	-0.23(-1.44%)
Sep 30, 2019	15.77	15.77	15.77	15.77	1	+0.13(+0.85%)
Sep 27, 2019	15.53	15.63	15.53	15.63	547	-0.17(-1.06%)
Sep 26, 2019	15.80	15.80	15.80	15.80	0	-0.17(-1.07%)
Sep 25, 2019	15.97	15.97	15.97	15.97	109	-0.13(-0.79%)
Sep 24, 2019	16.10	16.10	16.10	16.10	132	-0.34(-2.05%)
Sep 23, 2019	16.56	16.56	16.44	16.44	109	-0.18(-1.11%)
Sep 20, 2019	16.62	16.62	16.62	16.62	109	-0.08(-0.46%)
Sep 19, 2019	16.70	16.70	16.70	16.70	1	-0.00(-0.00%)
Sep 18, 2019	16.70	16.70	16.70	16.70	0	-0.03(-0.20%)
Sep 17, 2019	16.65	16.73	16.65	16.73	390	-0.06(-0.33%)
Sep 16, 2019	16.79	16.79	16.79	16.79	54	-0.14(-0.80%)
Sep 13, 2019	16.92	16.92	16.92	16.92	109	+0.12(+0.72%)
Sep 12, 2019	16.93	16.93	16.80	16.80	1,040	+0.14(+0.85%)
Sep 11, 2019	16.66	16.66	16.66	16.66	60	+0.08(+0.45%)
Sep 10, 2019	16.61	16.61	16.58	16.58	169	+0.04(+0.22%)
Sep 09, 2019	16.44	16.55	16.44	16.55	1,042	+0.14(+0.83%)
Sep 06, 2019	16.43	16.43	16.41	16.41	438	+0.03(+0.17%)
Sep 05, 2019	16.38	16.38	16.38	16.38	0	+0.36(+2.27%)
Sep 04, 2019	16.01	16.02	16.01	16.02	726	+0.19(+1.18%)
Sep 03, 2019	15.83	15.83	15.83	15.83	0	+0.08(+0.54%)
Aug 30, 2019	15.74	15.75	15.74	15.75	547	+0.11(+0.68%)
Aug 29, 2019	15.64	15.64	15.64	15.64	0	+0.07(+0.42%)
Aug 28, 2019	15.57	15.57	15.57	15.57	0	+0.00(+0.02%)
Aug 27, 2019	15.57	15.57	15.57	15.57	0	+0.04(+0.27%)
Aug 26, 2019	15.53	15.53	15.53	15.53	0	+0.18(+1.17%)
Aug 23, 2019	15.35	15.35	15.35	15.35	0	-0.38(-2.44%)
Aug 22, 2019	15.73	15.73	15.73	15.73	0	-0.22(-1.36%)
Aug 21, 2019	15.94	15.95	15.94	15.95	219	+0.23(+1.44%)
Aug 20, 2019	15.72	15.72	15.72	15.72	0	-0.01(-0.05%)
Aug 19, 2019	15.73	15.73	15.73	15.73	0	+0.26(+1.68%)
Aug 16, 2019	15.47	15.47	15.47	15.47	109	+0.14(+0.91%)
Aug 15, 2019	15.32	15.33	15.32	15.33	219	+0.12(+0.76%)
Aug 14, 2019	15.36	15.36	15.22	15.22	219	-0.56(-3.53%)
Aug 13, 2019	15.77	15.77	15.77	15.77	0	+0.06(+0.36%)
Aug 12, 2019	15.72	15.72	15.72	15.72	0	-0.09(-0.59%)
Aug 09, 2019	15.81	15.81	15.81	15.81	0	-0.26(-1.64%)
Aug 08, 2019	15.91	16.07	15.91	16.07	2,409	+0.40(+2.56%)
Aug 07, 2019	15.63	15.67	15.63	15.67	543	+0.06(+0.39%)
Aug 06, 2019	15.61	15.61	15.61	15.61	0	+0.12(+0.80%)
Aug 05, 2019	15.99	15.99	15.49	15.49	857	-0.84(-5.12%)
Aug 02, 2019	16.32	16.32	16.32	16.32	0	-0.03(-0.20%)
Aug 01, 2019	16.42	16.42	16.35	16.35	1,320	-0.28(-1.70%)
Jul 31, 2019	16.52	16.64	16.52	16.64	657	-0.22(-1.30%)
Jul 30, 2019	16.86	16.86	16.86	16.86	0	-0.10(-0.60%)
Jul 29, 2019	16.96	16.96	16.96	16.96	0	-0.05(-0.29%)
Jul 26, 2019	16.96	17.01	16.96	17.01	1,752	+0.02(+0.13%)
Jul 25, 2019	16.99	16.99	16.99	16.99	0	-0.13(-0.74%)
Jul 24, 2019	17.11	17.11	17.11	17.11	0	+0.02(+0.10%)
Jul 23, 2019	17.04	17.10	17.02	17.10	876	+0.01(+0.03%)
Jul 22, 2019	17.08	17.17	17.08	17.09	1,275	-0.07(-0.39%)
Jul 19, 2019	17.16	17.16	17.16	17.16	0	-0.05(-0.30%)
Jul 18, 2019	17.21	17.21	17.21	17.21	2	+0.07(+0.43%)
Jul 17, 2019	17.13	17.13	17.13	17.13	0	-0.10(-0.57%)
Jul 16, 2019	17.33	17.33	17.23	17.23	145	+0.09(+0.54%)
Jul 15, 2019	17.14	17.14	17.14	17.14	58	+0.03(+0.16%)
Jul 12, 2019	17.11	17.11	17.11	17.11	219	+0.01(+0.03%)
Jul 11, 2019	17.11	17.11	17.11	17.11	58	-0.21(-1.19%)
Jul 10, 2019	17.31	17.31	17.31	17.31	242	+0.06(+0.34%)
Jul 09, 2019	17.26	17.26	17.26	17.26	27	-0.01(-0.08%)
Jul 08, 2019	17.22	17.27	17.20	17.27	547	-0.09(-0.50%)
Jul 05, 2019	17.22	17.36	17.22	17.36	1,642	-0.27(-1.51%)
Jul 03, 2019	17.48	17.62	17.48	17.62	219	+0.08(+0.43%)
Jul 02, 2019	17.55	17.55	17.55	17.55	0	+0.16(+0.92%)
Jul 01, 2019	17.39	17.39	17.39	17.39	21	+0.24(+1.38%)
Jun 28, 2019	17.15	17.15	17.15	17.15	0	+0.11(+0.65%)
Jun 27, 2019	17.04	17.04	17.04	17.04	2	-0.02(-0.10%)
Jun 26, 2019	17.06	17.06	17.06	17.06	0	+0.16(+0.95%)
Jun 25, 2019	16.90	16.90	16.90	16.90	0	-0.19(-1.13%)
Jun 24, 2019	16.95	17.09	16.95	17.09	635	+0.02(+0.10%)
Jun 21, 2019	17.08	17.08	17.07	17.07	2,737	-0.05(-0.29%)
Jun 20, 2019	17.12	17.12	17.12	17.12	0	+0.18(+1.08%)
Jun 19, 2019	16.94	16.94	16.94	16.94	0	+0.10(+0.58%)
Jun 18, 2019	16.84	16.84	16.84	16.84	0	+0.18(+1.09%)
Jun 17, 2019	16.66	16.66	16.66	16.66	0	-0.09(-0.56%)
Jun 14, 2019	16.62	16.75	16.62	16.75	219	-0.17(-1.03%)
Jun 13, 2019	16.93	16.93	16.93	16.93	0	+0.18(+1.05%)
Jun 12, 2019	16.75	16.75	16.75	16.75	1	-0.35(-2.04%)
Jun 11, 2019	17.10	17.10	17.10	17.10	3	+0.12(+0.72%)
Jun 10, 2019	16.98	16.98	16.98	16.98	0	+0.17(+1.02%)
Jun 07, 2019	16.81	16.81	16.81	16.81	109	+0.13(+0.76%)
Jun 06, 2019	16.72	16.72	16.68	16.68	351	-0.10(-0.61%)
Jun 05, 2019	16.78	16.78	16.78	16.78	339	-0.00(-0.03%)
Jun 04, 2019	16.86	16.86	16.79	16.79	173	-0.13(-0.78%)
Jun 03, 2019	16.78	16.92	16.78	16.92	120	+0.13(+0.78%)
May 31, 2019	16.79	16.79	16.79	16.79	109	-0.01(-0.04%)
May 30, 2019	16.74	16.80	16.74	16.80	145	-0.01(-0.04%)
May 29, 2019	16.80	16.80	16.80	16.80	0	+0.12(+0.70%)
May 28, 2019	16.69	16.69	16.69	16.69	30	+0.32(+1.97%)
May 24, 2019	16.35	16.36	16.35	16.36	547	-0.03(-0.17%)
May 23, 2019	16.39	16.39	16.39	16.39	153	-0.22(-1.32%)
May 22, 2019	16.61	16.61	16.61	16.61	109	+0.00(+0.00%)
May 21, 2019	16.61	16.61	16.61	16.61	142	+0.31(+1.89%)
May 20, 2019	16.30	16.30	16.30	16.30	54	-0.36(-2.17%)
May 17, 2019	16.66	16.66	16.66	16.66	0	-0.38(-2.26%)
May 16, 2019	17.07	17.07	17.05	17.05	174	+0.10(+0.59%)
May 15, 2019	16.95	16.95	16.95	16.95	27	+0.20(+1.19%)
May 14, 2019	16.75	16.75	16.75	16.75	335	+0.23(+1.37%)
May 13, 2019	16.62	16.62	16.52	16.52	291	-0.58(-3.38%)
May 10, 2019	16.96	17.10	16.96	17.10	547	+0.25(+1.50%)
May 09, 2019	16.76	16.85	16.76	16.85	754	-0.22(-1.30%)
May 08, 2019	17.14	17.14	17.03	17.07	548	-0.16(-0.94%)
May 07, 2019	17.01	17.28	16.73	17.23	744	-0.45(-2.53%)
May 06, 2019	17.61	17.71	17.61	17.68	1,477	-0.61(-3.35%)
May 03, 2019	18.20	18.35	18.20	18.29	3,394	+0.28(+1.57%)
May 02, 2019	18.01	18.01	18.01	18.01	219	-0.17(-0.95%)
May 01, 2019	18.23	18.25	18.18	18.18	1,533	+0.01(+0.05%)
Apr 30, 2019	18.17	18.17	18.17	18.17	273	+0.19(+1.07%)
Apr 29, 2019	17.95	18.07	17.95	17.98	547	-0.03(-0.18%)
Apr 26, 2019	18.01	18.01	18.01	18.01	0	+0.04(+0.20%)
Apr 25, 2019	17.98	17.98	17.98	17.98	0	-0.26(-1.43%)
Apr 24, 2019	18.24	18.24	18.24	18.24	76	-0.13(-0.72%)
Apr 23, 2019	18.37	18.37	18.37	18.37	1	-0.12(-0.62%)
Apr 22, 2019	18.49	18.49	18.49	18.49	7	-0.17(-0.92%)
Apr 18, 2019	18.66	18.66	18.66	18.66	0	-0.15(-0.79%)
Apr 17, 2019	18.81	18.81	18.81	18.81	5	+0.20(+1.05%)
Apr 16, 2019	18.61	18.61	18.61	18.61	0	+0.06(+0.34%)
Apr 15, 2019	18.48	18.55	18.48	18.55	279	-0.12(-0.65%)
Apr 12, 2019	18.58	18.67	18.58	18.67	109	+0.20(+1.08%)
Apr 11, 2019	18.69	18.69	18.47	18.47	461	-0.41(-2.20%)
Apr 10, 2019	18.88	18.88	18.88	18.88	2	-0.03(-0.16%)
Apr 09, 2019	18.95	18.95	18.91	18.91	219	+0.05(+0.27%)
Apr 08, 2019	18.86	18.86	18.86	18.86	24	-0.12(-0.65%)
Apr 05, 2019	18.99	18.99	18.99	18.99	0	+0.10(+0.55%)
Apr 04, 2019	18.88	18.88	18.88	18.88	60	+0.11(+0.58%)
Apr 03, 2019	18.83	18.83	18.59	18.77	1,927	+0.13(+0.69%)
Apr 02, 2019	18.64	18.64	18.64	18.64	1	-0.08(-0.43%)

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.