Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	16.83	16.83	16.79	16.79	202	-0.05(-0.30%)
Sep 29, 2020	16.87	17.15	16.84	16.84	14,760	-0.07(-0.40%)
Sep 28, 2020	16.93	17.33	16.91	16.91	10,402	+0.16(+0.95%)
Sep 25, 2020	16.57	16.86	16.55	16.75	65,568	+0.10(+0.63%)
Sep 24, 2020	16.60	16.74	16.60	16.64	66,879	-0.28(-1.65%)
Sep 23, 2020	16.80	17.03	16.80	16.92	5,107	+0.15(+0.87%)
Sep 22, 2020	16.68	16.78	16.68	16.78	10,285	+0.01(+0.07%)
Sep 21, 2020	16.71	16.94	16.69	16.77	19,803	-0.41(-2.39%)
Sep 18, 2020	17.17	17.48	17.17	17.18	6,269	-0.06(-0.33%)
Sep 17, 2020	17.30	17.30	17.23	17.23	2,571	-0.10(-0.60%)
Sep 16, 2020	17.34	17.69	17.32	17.34	6,419	+0.02(+0.13%)
Sep 15, 2020	17.31	17.84	17.29	17.31	40,481	+0.15(+0.85%)
Sep 14, 2020	17.19	17.58	17.16	17.17	9,319	+0.18(+1.06%)
Sep 10, 2020		16.99	16.99	16.99	0	-0.15(-0.86%)
Sep 09, 2020	17.16	17.16	17.14	17.14	1,805	+0.35(+2.06%)
Sep 08, 2020	16.79	16.79	16.79	16.79	64	-0.04(-0.26%)
Sep 04, 2020	16.83	16.83	16.83	16.83	0	+0.08(+0.45%)
Sep 03, 2020	16.76	16.76	16.76	16.76	0	-0.41(-2.38%)
Sep 02, 2020	17.17	17.17	17.17	17.17	0	+0.40(+2.38%)
Sep 01, 2020	16.74	16.77	16.46	16.77	8,550	-0.07(-0.40%)
Aug 31, 2020	16.94	16.94	16.84	16.84	2,122	-0.24(-1.41%)
Aug 27, 2020		17.08	17.08	17.08	0	-0.05(-0.30%)
Aug 25, 2020		17.13	17.13	17.13	0	-0.04(-0.21%)
Aug 24, 2020	17.16	17.16	17.16	17.16	0	+0.24(+1.43%)
Aug 21, 2020	16.92	16.92	16.92	16.92	130	-0.03(-0.17%)
Aug 20, 2020	16.95	16.95	16.95	16.95	0	-0.09(-0.55%)
Aug 19, 2020	17.05	17.05	17.05	17.05	0	+0.07(+0.42%)
Aug 18, 2020	16.97	16.97	16.97	16.97	2	-0.10(-0.59%)
Aug 17, 2020	17.08	17.08	17.08	17.08	2	+0.10(+0.57%)
Aug 14, 2020	16.98	16.98	16.98	16.98	130	-0.22(-1.26%)
Aug 13, 2020	17.20	17.20	17.20	17.20	1	-0.12(-0.67%)
Aug 12, 2020	17.36	17.36	17.31	17.31	417	+0.32(+1.90%)
Aug 11, 2020	16.99	16.99	16.99	16.99	2	+0.09(+0.52%)
Aug 10, 2020	16.90	16.90	16.90	16.90	130	+0.06(+0.37%)
Aug 07, 2020	16.84	16.84	16.84	16.84	130	+0.03(+0.15%)
Aug 06, 2020	16.81	16.81	16.81	16.81	52	+0.00(+0.01%)
Aug 05, 2020	16.81	16.81	16.81	16.81	2	+0.02(+0.15%)
Aug 04, 2020	16.79	16.79	16.79	16.79	0	+0.01(+0.08%)
Aug 03, 2020	16.77	16.77	16.77	16.77	0	+0.35(+2.13%)
Jul 31, 2020	16.42	16.42	16.42	16.42	130	-0.33(-1.98%)
Jul 30, 2020	16.76	16.76	16.76	16.76	0	-0.31(-1.79%)
Jul 29, 2020	17.06	17.06	17.06	17.06	0	+0.09(+0.54%)
Jul 28, 2020	16.97	16.97	16.97	16.97	58	-0.09(-0.50%)
Jul 27, 2020	17.05	17.05	17.05	17.05	0	+0.07(+0.43%)
Jul 24, 2020	16.98	16.98	16.98	16.98	130	-0.26(-1.49%)
Jul 23, 2020	17.24	17.24	17.24	17.24	9	-0.12(-0.68%)
Jul 22, 2020	17.36	17.36	17.36	17.36	130	-0.01(-0.08%)
Jul 21, 2020	17.59	17.59	17.37	17.37	6,266	-0.04(-0.20%)
Jul 20, 2020	17.40	17.40	17.40	17.40	27	+0.09(+0.53%)
Jul 17, 2020	17.31	17.31	17.31	17.31	0	+0.03(+0.16%)
Jul 16, 2020	17.28	17.28	17.28	17.28	0	-0.01(-0.08%)
Jul 15, 2020	17.30	17.30	17.30	17.30	48	+0.18(+1.08%)
Jul 14, 2020	17.11	17.11	17.11	17.11	0	+0.26(+1.54%)
Jul 13, 2020	17.08	17.08	16.85	16.85	879	-0.13(-0.77%)
Jul 10, 2020	16.99	16.99	16.99	16.99	0	+0.16(+0.97%)
Jul 09, 2020	16.82	16.82	16.82	16.82	28	-0.18(-1.08%)
Jul 08, 2020	17.01	17.01	17.01	17.01	0	+0.11(+0.67%)
Jul 07, 2020	16.89	16.89	16.89	16.89	57	-0.25(-1.44%)
Jul 06, 2020	17.14	17.14	17.14	17.14	1	+0.24(+1.39%)
Jul 02, 2020	16.90	16.90	16.90	16.90	130	+0.17(+1.02%)
Jul 01, 2020	16.74	16.74	16.73	16.73	198	-0.01(-0.03%)
Jun 30, 2020	16.74	16.74	16.74	16.74	0	+0.03(+0.20%)
Jun 29, 2020	16.71	16.71	16.71	16.71	261	+0.16(+1.00%)
Jun 26, 2020	16.54	16.54	16.54	16.54	130	-0.26(-1.57%)
Jun 25, 2020	16.80	16.80	16.80	16.80	1	+0.31(+1.86%)
Jun 24, 2020	16.50	16.50	16.50	16.50	309	-0.44(-2.60%)
Jun 23, 2020	16.94	16.94	16.94	16.94	54	+0.08(+0.50%)
Jun 22, 2020	16.85	16.85	16.85	16.85	15	+0.10(+0.59%)
Jun 19, 2020	16.76	16.76	16.76	16.76	0	-0.02(-0.11%)
Jun 18, 2020	16.78	16.78	16.78	16.78	3	-0.04(-0.21%)
Jun 17, 2020	16.81	16.81	16.81	16.81	0	+0.10(+0.59%)
Jun 16, 2020	16.71	16.71	16.71	16.71	367	+0.25(+1.49%)
Jun 15, 2020	16.47	16.47	16.47	16.47	271	+0.04(+0.24%)
Jun 12, 2020	16.43	16.43	16.43	16.43	130	+0.38(+2.39%)
Jun 11, 2020	16.06	16.06	16.05	16.05	130	-0.87(-5.13%)
Jun 10, 2020	16.91	16.91	16.91	16.91	77	-0.14(-0.83%)
Jun 09, 2020	17.05	17.05	17.05	17.05	0	-0.30(-1.74%)
Jun 08, 2020	17.36	17.36	17.36	17.36	262	+0.18(+1.02%)
Jun 05, 2020	17.18	17.18	17.18	17.18	131	+0.30(+1.80%)
Jun 04, 2020	16.92	16.92	16.88	16.88	394	-0.13(-0.76%)
Jun 03, 2020	17.01	17.01	17.01	17.01	0	+0.41(+2.46%)
Jun 02, 2020	16.60	16.60	16.60	16.60	0	+0.16(+0.97%)
Jun 01, 2020	16.44	16.44	16.44	16.44	10	+0.23(+1.39%)
May 29, 2020	16.21	16.21	16.21	16.21	131	-0.01(-0.07%)
May 28, 2020	16.34	16.35	15.93	16.22	14,661	+0.05(+0.29%)
May 27, 2020	16.16	16.18	16.16	16.18	504	+0.23(+1.46%)
May 26, 2020	15.94	15.94	15.94	15.94	28	+0.25(+1.62%)
May 22, 2020	15.69	15.69	15.69	15.69	0	+0.04(+0.26%)
May 21, 2020	15.65	15.65	15.65	15.65	1	-0.07(-0.45%)
May 20, 2020	15.72	15.72	15.72	15.72	134	+0.25(+1.63%)
May 19, 2020	15.47	15.47	15.47	15.47	2	-0.26(-1.64%)
May 18, 2020	15.73	15.73	15.73	15.73	0	+0.57(+3.77%)
May 15, 2020	15.15	15.15	15.15	15.15	0	+0.03(+0.21%)
May 14, 2020	15.08	15.12	15.08	15.12	1,383	-0.12(-0.78%)
May 13, 2020	15.24	15.24	15.24	15.24	1	-0.16(-1.04%)
May 12, 2020	15.40	15.40	15.40	15.40	0	-0.19(-1.21%)
May 11, 2020	15.59	15.59	15.59	15.59	1	-0.00(-0.00%)
May 08, 2020	15.59	15.59	15.59	15.59	131	+0.22(+1.44%)
May 07, 2020	15.37	15.37	15.37	15.37	0	+0.19(+1.22%)
May 06, 2020	15.18	15.18	15.18	15.18	0	-0.01(-0.09%)
May 05, 2020	15.20	15.20	15.20	15.20	2	+0.04(+0.29%)
May 04, 2020	15.06	15.15	15.06	15.15	328	+0.07(+0.47%)
May 01, 2020	15.08	15.08	15.08	15.08	131	-0.33(-2.12%)
Apr 30, 2020	15.41	15.41	15.41	15.41	0	-0.40(-2.52%)
Apr 29, 2020	15.81	15.81	15.81	15.81	107	+0.37(+2.42%)
Apr 28, 2020	15.43	15.43	15.43	15.43	0	+0.08(+0.52%)
Apr 27, 2020	15.35	15.35	15.35	15.35	0	+0.21(+1.38%)
Apr 24, 2020	15.14	15.14	15.14	15.14	0	+0.12(+0.82%)
Apr 23, 2020	15.02	15.02	15.02	15.02	5	-0.04(-0.29%)
Apr 22, 2020	15.06	15.06	15.06	15.06	0	+0.24(+1.60%)
Apr 21, 2020	14.84	14.84	14.83	14.83	362	-0.26(-1.75%)
Apr 20, 2020	15.09	15.09	15.09	15.09	65	-0.16(-1.03%)
Apr 17, 2020	15.25	15.25	15.25	15.25	0	+0.45(+3.01%)
Apr 16, 2020	14.80	14.80	14.80	14.80	0	+0.12(+0.84%)
Apr 15, 2020	14.68	14.68	14.68	14.68	65	-0.51(-3.33%)
Apr 14, 2020	15.19	15.19	15.19	15.19	26	+0.16(+1.07%)
Apr 13, 2020	15.02	15.02	15.02	15.02	0	-0.21(-1.36%)
Apr 09, 2020	15.23	15.23	15.23	15.23	0	+0.28(+1.84%)
Apr 08, 2020	14.96	14.96	14.96	14.96	2	+0.22(+1.47%)
Apr 07, 2020	14.74	14.74	14.74	14.74	2	-0.07(-0.47%)
Apr 06, 2020	14.81	14.81	14.81	14.81	0	+0.70(+4.96%)
Apr 03, 2020	14.11	14.11	14.11	14.11	0	-0.20(-1.37%)
Apr 02, 2020	14.31	14.31	14.31	14.31	0	+0.32(+2.30%)
Apr 01, 2020	13.98	13.98	13.98	13.98	0	-0.45(-3.15%)
Mar 31, 2020	14.44	14.44	14.44	14.44	2	-0.04(-0.29%)
Mar 30, 2020	14.48	14.48	14.48	14.48	13	+0.35(+2.45%)
Mar 27, 2020	14.13	14.13	14.13	14.13	131	-0.49(-3.36%)
Mar 26, 2020	14.63	14.63	14.63	14.63	131	+0.10(+0.72%)
Mar 25, 2020	14.18	14.52	14.18	14.52	456	+0.47(+3.36%)
Mar 24, 2020	14.05	14.05	14.05	14.05	60	+0.85(+6.47%)
Mar 23, 2020	13.20	13.20	13.20	13.20	0	-0.20(-1.52%)
Mar 20, 2020	13.40	13.40	13.40	13.40	131	-0.01(-0.10%)
Mar 19, 2020	13.41	13.41	13.41	13.41	295	+0.52(+4.04%)
Mar 18, 2020	12.97	12.97	12.89	12.89	646	-0.52(-3.90%)
Mar 17, 2020	13.41	13.41	13.41	13.41	103	+0.76(+5.99%)
Mar 16, 2020	12.18	12.76	12.18	12.66	2,993	-1.32(-9.46%)
Mar 13, 2020	13.56	14.09	13.55	13.98	24,061	+0.66(+4.97%)
Mar 12, 2020	13.32	13.32	13.32	13.32	6	-1.52(-10.23%)
Mar 11, 2020	14.83	14.83	14.83	14.83	6	-0.69(-4.43%)
Mar 10, 2020	14.91	15.52	14.91	15.52	568	+0.76(+5.15%)
Mar 09, 2020	15.39	15.39	14.76	14.76	788	-1.64(-9.97%)
Mar 06, 2020	16.40	16.40	16.40	16.40	394	-0.39(-2.31%)
Mar 05, 2020	16.91	16.91	16.79	16.79	688	-0.68(-3.92%)
Mar 04, 2020	17.47	17.47	17.47	17.47	131	+0.32(+1.89%)
Mar 03, 2020	17.15	17.15	17.15	17.15	0	+0.22(+1.29%)
Mar 02, 2020	16.93	16.93	16.93	16.93	98	+0.19(+1.14%)
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%)

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.