Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.77	13.77	13.77	13.77	0	-0.31(-2.18%)
Apr 29, 2020	14.07	14.09	14.07	14.08	583	+0.21(+1.52%)
Apr 28, 2020	13.90	13.90	13.86	13.86	810	+0.15(+1.10%)
Apr 27, 2020	13.70	13.71	13.70	13.71	644	+0.16(+1.16%)
Apr 24, 2020	13.56	13.56	13.56	13.56	0	+0.07(+0.53%)
Apr 23, 2020	13.49	13.50	13.48	13.48	643	+0.03(+0.26%)
Apr 22, 2020	13.45	13.45	13.45	13.45	0	+0.18(+1.32%)
Apr 21, 2020	13.31	13.31	13.28	13.28	162	-0.08(-0.59%)
Apr 20, 2020	13.35	13.35	13.35	13.35	78	-0.16(-1.19%)
Apr 17, 2020	13.51	13.51	13.51	13.51	0	+0.12(+0.89%)
Apr 16, 2020	13.37	13.39	13.35	13.39	559	-0.03(-0.21%)
Apr 15, 2020	13.46	13.46	13.36	13.42	2,986	-0.11(-0.78%)
Apr 14, 2020	13.53	13.53	13.53	13.53	6	+0.18(+1.34%)
Apr 13, 2020	13.35	13.35	13.35	13.35	6	-0.14(-1.05%)
Apr 09, 2020	13.58	13.58	13.49	13.49	643	+0.11(+0.82%)
Apr 08, 2020	13.38	13.38	13.38	13.38	0	-0.02(-0.15%)
Apr 07, 2020	13.68	13.68	13.40	13.40	6,414	+0.08(+0.60%)
Apr 06, 2020	13.15	13.32	13.14	13.32	1,563	+0.82(+6.57%)
Apr 03, 2020	12.50	12.50	12.50	12.50	160	-0.21(-1.66%)
Apr 02, 2020	12.71	12.71	12.71	12.71	93	+0.24(+1.90%)
Apr 01, 2020	12.54	12.54	12.48	12.48	484	-0.63(-4.83%)
Mar 31, 2020	13.11	13.11	13.11	13.11	6	-0.44(-3.23%)
Mar 30, 2020	13.55	13.55	13.55	13.55	49	+0.18(+1.31%)
Mar 27, 2020	13.47	13.47	13.37	13.37	1,286	-0.20(-1.47%)
Mar 26, 2020	13.57	13.57	13.57	13.57	3	+0.22(+1.68%)
Mar 25, 2020	13.02	13.34	13.02	13.34	734	+0.20(+1.56%)
Mar 24, 2020	13.11	13.14	13.01	13.14	2,431	+0.75(+6.03%)
Mar 23, 2020	12.21	12.39	12.21	12.39	463	-0.07(-0.60%)
Mar 20, 2020	12.47	12.47	12.47	12.47	160	+0.02(+0.13%)
Mar 19, 2020	12.25	12.45	12.25	12.45	160	+0.58(+4.86%)
Mar 18, 2020	11.87	11.87	11.87	11.87	247	-0.11(-0.89%)
Mar 17, 2020	11.50	11.98	11.50	11.98	3,574	+0.81(+7.23%)
Mar 16, 2020	11.16	11.17	11.16	11.17	194	-1.13(-9.15%)
Mar 13, 2020	12.30	12.30	12.30	12.30	160	+0.78(+6.79%)
Mar 12, 2020	11.52	11.52	11.52	11.52	833	-1.25(-9.79%)
Mar 11, 2020	12.79	12.80	12.77	12.77	895	-0.54(-4.06%)
Mar 10, 2020	13.31	13.31	13.31	13.31	406	+0.79(+6.30%)
Mar 09, 2020	12.52	12.52	12.52	12.52	162	-1.11(-8.14%)
Mar 06, 2020	13.59	13.63	13.59	13.63	1,125	-0.21(-1.53%)
Mar 05, 2020	13.84	13.84	13.84	13.84	86	-0.42(-2.93%)
Mar 04, 2020	14.10	14.26	13.97	14.26	13,779	+0.28(+2.03%)
Mar 03, 2020	13.97	13.97	13.97	13.97	3	-0.35(-2.44%)
Mar 02, 2020	14.32	14.32	14.04	14.32	1,215	+0.31(+2.23%)
Feb 28, 2020	13.97	14.01	13.97	14.01	321	-0.37(-2.56%)
Feb 27, 2020	14.63	14.63	14.38	14.38	530	-0.58(-3.90%)
Feb 26, 2020	14.96	14.96	14.96	14.96	16	+0.15(+1.01%)
Feb 25, 2020	14.81	14.81	14.81	14.81	172	-0.14(-0.97%)
Feb 24, 2020	14.92	14.96	14.92	14.96	360	-0.62(-3.95%)
Feb 21, 2020	15.57	15.57	15.57	15.57	160	-0.18(-1.17%)
Feb 20, 2020	15.75	15.75	15.75	15.75	1	-0.01(-0.06%)
Feb 19, 2020	15.79	15.80	15.72	15.76	1,487	+0.18(+1.16%)
Feb 18, 2020	15.58	15.58	15.58	15.58	131	-0.24(-1.54%)
Feb 14, 2020	15.87	15.87	15.83	15.83	482	-0.12(-0.77%)
Feb 13, 2020	15.96	15.96	15.95	15.95	403	-0.18(-1.10%)
Feb 12, 2020	16.13	16.13	16.13	16.13	210	-0.02(-0.15%)
Feb 11, 2020	16.15	16.15	16.15	16.15	56	+0.08(+0.48%)
Feb 10, 2020	16.08	16.08	16.08	16.08	175	-0.03(-0.16%)
Feb 07, 2020	16.12	16.12	16.10	16.10	804	-0.17(-1.07%)
Feb 06, 2020	16.24	16.28	16.24	16.28	321	+0.13(+0.82%)
Feb 05, 2020	16.14	16.14	16.14	16.14	4	+0.20(+1.24%)
Feb 04, 2020	15.95	15.95	15.95	15.95	25	+0.37(+2.34%)
Feb 03, 2020	15.61	15.61	15.58	15.58	414	+0.16(+1.04%)
Jan 31, 2020	15.42	15.42	15.42	15.42	160	-0.33(-2.09%)
Jan 30, 2020	15.75	15.75	15.75	15.75	35	-0.07(-0.41%)
Jan 29, 2020	15.86	15.86	15.82	15.82	1,387	-0.04(-0.28%)
Jan 28, 2020	15.86	15.86	15.86	15.86	133	+0.15(+0.96%)
Jan 27, 2020	15.70	15.71	15.70	15.71	411	-0.34(-2.14%)
Jan 24, 2020	16.05	16.05	16.05	16.05	160	-0.09(-0.55%)
Jan 23, 2020	16.14	16.14	16.14	16.14	24	-0.02(-0.15%)
Jan 22, 2020	16.17	16.17	16.17	16.17	3	+0.06(+0.37%)
Jan 21, 2020	16.11	16.11	16.11	16.11	154	-0.12(-0.71%)
Jan 17, 2020	16.21	16.22	16.21	16.22	643	+0.01(+0.04%)
Jan 16, 2020	16.21	16.21	16.21	16.21	114	+0.07(+0.42%)
Jan 15, 2020	16.15	16.15	16.15	16.15	141	-0.08(-0.51%)
Jan 14, 2020	16.23	16.23	16.23	16.23	104	+0.01(+0.08%)
Jan 13, 2020	16.22	16.22	16.22	16.22	35	+0.14(+0.89%)
Jan 10, 2020	16.07	16.07	16.07	16.07	160	-0.10(-0.62%)
Jan 09, 2020	16.17	16.17	16.17	16.17	0	+0.16(+0.98%)
Jan 08, 2020	16.02	16.02	16.02	16.02	3	+0.08(+0.49%)
Jan 07, 2020	15.94	15.94	15.94	15.94	316	+0.05(+0.34%)
Jan 06, 2020	15.84	15.89	15.84	15.89	323	+0.10(+0.65%)
Jan 03, 2020	15.83	15.87	15.78	15.78	964	-0.23(-1.45%)
Jan 02, 2020	15.96	16.01	15.96	16.01	503	+0.13(+0.83%)
Dec 31, 2019	15.84	15.88	15.84	15.88	964	+0.04(+0.28%)
Dec 30, 2019	16.01	16.01	15.84	15.84	1,159	-0.24(-1.52%)
Dec 27, 2019	16.08	16.08	16.08	16.08	0	-0.04(-0.28%)
Dec 26, 2019	16.13	16.13	16.13	16.13	0	+0.09(+0.53%)
Dec 24, 2019	16.04	16.04	16.04	16.04	160	-0.06(-0.35%)
Dec 23, 2019	16.12	16.12	16.10	16.10	1,095	-0.03(-0.19%)
Dec 20, 2019	16.13	16.13	16.13	16.13	0	+0.03(+0.17%)
Dec 19, 2019	16.10	16.10	16.10	16.10	0	-0.05(-0.30%)
Dec 18, 2019	16.14	16.17	16.14	16.15	408	-0.08(-0.52%)
Dec 17, 2019	16.24	16.24	16.24	16.24	242	-0.01(-0.05%)
Dec 16, 2019	16.25	16.25	16.25	16.25	4,037	+0.09(+0.58%)
Dec 13, 2019	16.15	16.15	16.15	16.15	160	+0.05(+0.32%)
Dec 12, 2019	16.07	16.10	16.07	16.10	683	+0.14(+0.89%)
Dec 11, 2019	15.96	15.96	15.96	15.96	0	+0.01(+0.04%)
Dec 10, 2019	15.95	15.95	15.95	15.95	16	+0.02(+0.10%)
Dec 09, 2019	15.94	15.94	15.94	15.94	3	-0.07(-0.42%)
Dec 06, 2019	16.01	16.01	16.01	16.01	160	+0.15(+0.92%)
Dec 05, 2019	15.86	15.86	15.86	15.86	3	-0.05(-0.29%)
Dec 04, 2019	15.91	15.91	15.91	15.91	1	+0.20(+1.27%)
Dec 03, 2019	15.71	15.71	15.71	15.71	6	+0.01(+0.09%)
Dec 02, 2019	15.79	15.79	15.69	15.69	768	-0.08(-0.51%)
Nov 29, 2019	15.77	15.77	15.77	15.77	0	-0.16(-1.01%)
Nov 27, 2019	15.93	15.93	15.93	15.93	160	+0.09(+0.57%)
Nov 26, 2019	15.83	15.84	15.83	15.84	353	-0.02(-0.11%)
Nov 25, 2019	15.86	15.86	15.86	15.86	120	+0.16(+1.04%)
Nov 22, 2019	15.70	15.70	15.70	15.70	160	+0.02(+0.12%)
Nov 21, 2019	15.68	15.68	15.68	15.68	93	+0.02(+0.14%)
Nov 20, 2019	15.72	15.72	15.66	15.66	712	-0.05(-0.31%)
Nov 19, 2019	15.70	15.70	15.70	15.70	321	-0.06(-0.37%)
Nov 18, 2019	15.76	15.76	15.76	15.76	25	-0.01(-0.08%)
Nov 15, 2019	15.77	15.77	15.77	15.77	0	+0.14(+0.87%)
Nov 14, 2019	15.61	15.64	15.59	15.64	1,013	-0.11(-0.71%)
Nov 13, 2019	15.75	15.75	15.75	15.75	22	-0.09(-0.54%)
Nov 12, 2019	15.84	15.84	15.84	15.84	32	+0.04(+0.25%)
Nov 11, 2019	15.81	15.81	15.80	15.80	284	-0.06(-0.35%)
Nov 08, 2019	15.85	15.85	15.85	15.85	160	-0.02(-0.11%)
Nov 07, 2019	15.87	15.87	15.87	15.87	0	+0.13(+0.85%)
Nov 06, 2019	15.73	15.74	15.73	15.74	286	-0.04(-0.27%)
Nov 05, 2019	15.78	15.78	15.78	15.78	102	+0.10(+0.61%)
Nov 04, 2019	15.66	15.68	15.66	15.68	668	+0.16(+1.01%)
Nov 01, 2019	15.53	15.53	15.53	15.53	160	+0.19(+1.25%)
Oct 31, 2019	15.29	15.33	15.29	15.33	691	-0.12(-0.78%)
Oct 30, 2019	15.42	15.45	15.42	15.45	648	+0.03(+0.21%)
Oct 29, 2019	15.42	15.42	15.42	15.42	6	+0.04(+0.27%)
Oct 28, 2019	15.38	15.38	15.38	15.38	0	+0.07(+0.49%)
Oct 25, 2019	15.30	15.30	15.30	15.30	0	+0.00(+0.03%)
Oct 24, 2019	15.30	15.30	15.30	15.30	0	+0.01(+0.08%)
Oct 23, 2019	15.29	15.29	15.29	15.29	14	+0.10(+0.67%)
Oct 22, 2019	15.19	15.19	15.19	15.19	3	-0.01(-0.06%)
Oct 21, 2019	15.19	15.19	15.19	15.19	9	+0.14(+0.92%)
Oct 18, 2019	15.06	15.06	15.06	15.06	160	-0.04(-0.27%)
Oct 17, 2019	15.10	15.10	15.10	15.10	11	-0.06(-0.40%)
Oct 16, 2019	15.16	15.16	15.16	15.16	6	-0.05(-0.32%)
Oct 15, 2019	15.05	15.21	15.05	15.21	339	+0.28(+1.87%)
Oct 14, 2019	14.90	14.93	14.90	14.93	167	-0.06(-0.38%)
Oct 11, 2019	14.98	14.98	14.98	14.98	160	+0.26(+1.75%)
Oct 10, 2019	14.74	14.74	14.71	14.73	837	+0.03(+0.23%)
Oct 09, 2019	14.69	14.69	14.69	14.69	231	+0.18(+1.26%)
Oct 08, 2019	14.51	14.51	14.51	14.51	4	-0.13(-0.86%)
Oct 07, 2019	14.60	14.63	14.60	14.63	1,656	-0.01(-0.04%)
Oct 04, 2019	14.58	14.64	14.58	14.64	321	+0.17(+1.20%)
Oct 03, 2019	14.47	14.47	14.47	14.47	41	+0.02(+0.13%)
Oct 02, 2019	14.46	14.46	14.41	14.45	7,969	-0.28(-1.87%)
Oct 01, 2019	14.72	14.72	14.72	14.72	387	-0.10(-0.70%)
Sep 30, 2019	14.83	14.83	14.83	14.83	14	+0.08(+0.51%)
Sep 27, 2019	14.75	14.75	14.75	14.75	160	-0.20(-1.35%)
Sep 26, 2019	14.95	14.95	14.95	14.95	62	+0.04(+0.25%)
Sep 25, 2019	14.92	14.92	14.92	14.92	25	+0.15(+1.02%)
Sep 24, 2019	14.92	14.92	14.77	14.77	2,074	-0.02(-0.10%)
Sep 23, 2019	14.78	14.78	14.78	14.78	56	-0.03(-0.23%)
Sep 20, 2019	14.82	14.82	14.82	14.82	160	-0.08(-0.54%)
Sep 19, 2019	14.90	14.90	14.90	14.90	0	+0.06(+0.43%)
Sep 18, 2019	14.83	14.83	14.83	14.83	83	+0.00(+0.03%)
Sep 17, 2019	14.83	14.83	14.83	14.83	180	+0.06(+0.37%)
Sep 16, 2019	14.77	14.77	14.77	14.77	11	-0.09(-0.58%)
Sep 13, 2019	14.86	14.86	14.86	14.86	0	+0.17(+1.14%)
Sep 12, 2019	14.69	14.69	14.69	14.69	109	+0.15(+1.03%)
Sep 11, 2019	14.54	14.54	14.54	14.54	1	+0.19(+1.30%)
Sep 10, 2019	14.36	14.36	14.36	14.36	1	+0.07(+0.49%)
Sep 09, 2019	14.29	14.29	14.29	14.29	3	+0.13(+0.95%)
Sep 06, 2019	14.15	14.15	14.15	14.15	321	+0.02(+0.17%)
Sep 05, 2019	14.13	14.13	14.13	14.13	1	+0.19(+1.35%)
Sep 04, 2019	13.89	13.94	13.89	13.94	164	+0.11(+0.81%)
Sep 03, 2019	13.83	13.83	13.83	13.83	4	-0.05(-0.39%)
Aug 30, 2019	13.88	13.89	13.88	13.88	482	+0.05(+0.38%)
Aug 29, 2019	13.83	13.83	13.83	13.83	45	+0.13(+0.98%)
Aug 28, 2019	13.59	13.70	13.59	13.70	376	+0.06(+0.42%)
Aug 27, 2019	13.64	13.64	13.64	13.64	0	-0.09(-0.65%)
Aug 26, 2019	13.73	13.73	13.73	13.73	2,765	+0.30(+2.24%)
Aug 23, 2019	13.45	13.48	13.43	13.43	12,864	-0.26(-1.90%)
Aug 22, 2019	13.69	13.69	13.69	13.69	82	-0.04(-0.31%)
Aug 21, 2019	13.73	13.73	13.73	13.73	1	+0.10(+0.71%)
Aug 20, 2019	13.63	13.63	13.63	13.63	61	-0.08(-0.58%)
Aug 19, 2019	13.71	13.73	13.70	13.71	6,593	+0.04(+0.28%)
Aug 16, 2019	13.66	13.67	13.66	13.67	160	+0.17(+1.28%)
Aug 15, 2019	13.49	13.50	13.49	13.50	162	+0.13(+1.00%)
Aug 14, 2019	13.35	13.37	13.35	13.37	225	-0.41(-2.96%)
Aug 13, 2019	13.77	13.77	13.75	13.77	178	+0.30(+2.22%)
Aug 12, 2019	13.48	13.48	13.48	13.48	467	-0.15(-1.08%)
Aug 09, 2019	13.57	13.62	13.57	13.62	160	-0.18(-1.33%)
Aug 08, 2019	13.80	13.81	13.80	13.81	1,342	+0.06(+0.43%)
Aug 07, 2019	13.75	13.75	13.75	13.75	0	+0.06(+0.43%)
Aug 06, 2019	13.60	13.69	13.60	13.69	4,108	+0.22(+1.64%)
Aug 05, 2019	13.47	13.47	13.47	13.47	85	-0.39(-2.83%)
Aug 02, 2019	13.86	13.86	13.86	13.86	160	-0.17(-1.20%)
Aug 01, 2019	14.03	14.03	14.03	14.03	3	-0.20(-1.42%)
Jul 31, 2019	14.23	14.23	14.23	14.23	0	+0.00(+0.00%)
Jul 30, 2019	14.23	14.23	14.23	14.23	40	-0.12(-0.82%)
Jul 29, 2019	14.35	14.35	14.35	14.35	93	+0.00(+0.02%)
Jul 26, 2019	14.35	14.35	14.34	14.35	1,286	+0.04(+0.26%)
Jul 25, 2019	14.31	14.31	14.31	14.31	0	-0.09(-0.65%)
Jul 24, 2019	14.40	14.40	14.40	14.40	12	+0.02(+0.14%)
Jul 23, 2019	14.38	14.38	14.38	14.38	0	+0.17(+1.19%)
Jul 22, 2019	14.21	14.21	14.21	14.21	4	+0.03(+0.19%)
Jul 19, 2019	14.19	14.19	14.19	14.19	160	+0.12(+0.84%)
Jul 18, 2019	14.07	14.07	14.07	14.07	0	-0.16(-1.11%)
Jul 17, 2019	14.23	14.23	14.23	14.23	4	-0.04(-0.27%)
Jul 16, 2019	14.22	14.26	14.22	14.26	1,802	-0.05(-0.33%)
Jul 15, 2019	14.30	14.31	14.30	14.31	165	+0.01(+0.06%)
Jul 12, 2019	14.29	14.30	14.29	14.30	643	-0.06(-0.42%)
Jul 11, 2019	14.35	14.36	14.35	14.36	968	+0.04(+0.26%)
Jul 10, 2019	14.34	14.35	14.33	14.33	3,225	-0.00(-0.00%)
Jul 09, 2019	14.33	14.33	14.33	14.33	0	-0.10(-0.70%)
Jul 08, 2019	14.40	14.43	14.40	14.43	2,505	-0.04(-0.29%)
Jul 05, 2019	14.46	14.47	14.46	14.47	1,768	+0.02(+0.11%)
Jul 03, 2019	14.45	14.45	14.45	14.45	160	+0.04(+0.24%)
Jul 02, 2019	14.42	14.42	14.42	14.42	72	-0.02(-0.11%)
Jul 01, 2019	14.44	14.44	14.44	14.44	1	+0.29(+2.03%)
Jun 28, 2019	14.17	14.17	14.15	14.15	643	+0.06(+0.41%)
Jun 27, 2019	14.09	14.09	14.09	14.09	1	+0.07(+0.48%)
Jun 26, 2019	14.02	14.02	14.02	14.02	0	+0.05(+0.34%)
Jun 25, 2019	13.97	13.97	13.97	13.97	244	-0.07(-0.47%)
Jun 24, 2019	14.04	14.04	14.04	14.04	25	-0.01(-0.10%)
Jun 21, 2019	14.05	14.05	14.05	14.05	160	-0.13(-0.95%)
Jun 20, 2019	14.17	14.19	14.17	14.19	1,458	+0.04(+0.25%)
Jun 19, 2019	14.15	14.15	14.15	14.15	3	+0.09(+0.64%)
Jun 18, 2019	14.06	14.06	14.06	14.06	213	+0.07(+0.49%)
Jun 17, 2019	14.00	14.00	14.00	14.00	43	+0.02(+0.12%)
Jun 14, 2019	13.97	13.98	13.97	13.98	120,608	-0.00(-0.02%)
Jun 13, 2019	14.07	14.07	13.98	13.98	715	-0.04(-0.29%)
Jun 12, 2019	14.04	14.04	14.02	14.02	416	-0.14(-1.01%)
Jun 11, 2019	14.17	14.17	14.17	14.17	1	+0.05(+0.35%)
Jun 10, 2019	14.12	14.12	14.12	14.12	11	+0.11(+0.80%)
Jun 07, 2019	13.98	14.00	13.98	14.00	321	+0.11(+0.79%)
Jun 06, 2019	13.89	13.89	13.89	13.89	46	+0.03(+0.25%)
Jun 05, 2019	13.86	13.86	13.86	13.86	1	+0.05(+0.38%)
Jun 04, 2019	13.81	13.81	13.81	13.81	86	+0.18(+1.30%)
Jun 03, 2019	13.63	13.63	13.63	13.63	33	+0.04(+0.29%)
May 31, 2019	13.59	13.59	13.59	13.59	160	-0.31(-2.24%)
May 30, 2019	13.90	13.90	13.90	13.90	482	+0.09(+0.68%)
May 29, 2019		13.81	13.81	13.81	72	+0.00(+0.00%)
May 28, 2019		13.81	13.81	13.81	80	+0.00(+0.00%)
May 24, 2019		13.81	13.81	13.81	0	+0.00(+0.00%)
May 23, 2019	13.81	13.81	13.81	13.81	4	-0.21(-1.51%)
May 22, 2019	14.01	14.02	14.01	14.02	218	-0.14(-0.98%)
May 21, 2019	14.16	14.16	14.16	14.16	25	+0.16(+1.12%)
May 20, 2019	13.98	14.00	13.98	14.00	321	-0.08(-0.54%)
May 17, 2019	14.08	14.08	14.08	14.08	160	-0.02(-0.13%)
May 16, 2019	14.10	14.10	14.10	14.10	12	+0.09(+0.62%)
May 15, 2019	14.00	14.01	14.00	14.01	167	+0.03(+0.21%)
May 14, 2019	13.99	14.04	13.98	13.98	461	+0.23(+1.65%)
May 13, 2019	13.77	13.77	13.75	13.75	164	-0.38(-2.70%)
May 10, 2019	13.94	14.13	13.94	14.13	160	+0.10(+0.74%)
May 09, 2019	14.00	14.03	14.00	14.03	201	-0.15(-1.07%)
May 08, 2019	14.24	14.24	14.18	14.18	164	-0.13(-0.90%)
May 07, 2019	14.39	14.39	14.31	14.31	160	-0.34(-2.33%)
May 06, 2019	14.58	14.65	14.56	14.65	509	-0.18(-1.23%)
May 03, 2019	14.83	14.83	14.83	14.83	160	+0.14(+0.95%)
May 02, 2019	14.69	14.69	14.69	14.69	160	+0.02(+0.14%)

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.