Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.11	14.11	14.11	14.11	100	-0.11(-0.76%)
May 28, 2020	14.21	14.21	14.21	14.21	34	+0.06(+0.44%)
May 27, 2020	14.12	14.15	14.12	14.15	511	+0.01(+0.07%)
May 26, 2020	14.11	14.14	14.11	14.14	185	+0.18(+1.26%)
May 22, 2020	13.97	13.97	13.97	13.97	100	-0.07(-0.48%)
May 21, 2020	14.04	14.04	14.04	14.04	46	-0.04(-0.29%)
May 20, 2020	14.17	14.17	14.08	14.08	1,849	-0.05(-0.33%)
May 19, 2020	14.17	14.17	14.12	14.12	1,467	-0.05(-0.36%)
May 18, 2020	14.14	14.17	14.14	14.17	652	+0.30(+2.18%)
May 15, 2020	13.87	13.87	13.87	13.87	100	+0.04(+0.31%)
May 14, 2020	13.83	13.83	13.83	13.83	29	-0.15(-1.07%)
May 13, 2020	13.98	13.98	13.98	13.98	17	-0.09(-0.61%)
May 12, 2020	14.13	14.14	14.07	14.07	1,778	-0.15(-1.06%)
May 11, 2020	14.21	14.26	14.21	14.22	873	+0.12(+0.86%)
May 08, 2020	14.04	14.10	14.04	14.10	100	+0.17(+1.23%)
May 07, 2020	13.93	13.96	13.92	13.92	1,073	-0.24(-1.66%)
May 06, 2020	14.16	14.16	14.16	14.16	63	+0.23(+1.62%)
May 05, 2020	13.95	13.98	13.92	13.93	1,776	+0.08(+0.54%)
May 04, 2020	13.88	13.91	13.85	13.86	1,058	+0.06(+0.47%)
May 01, 2020	13.86	13.86	13.79	13.79	100	-0.07(-0.47%)
Apr 30, 2020	13.74	13.86	13.74	13.86	518	+0.12(+0.89%)
Apr 29, 2020	13.74	13.74	13.74	13.74	159	+0.07(+0.50%)
Apr 28, 2020	13.72	13.73	13.67	13.67	730	-0.16(-1.13%)
Apr 27, 2020	13.66	13.83	13.57	13.83	2,808	+0.24(+1.78%)
Apr 24, 2020	13.58	13.58	13.58	13.58	100	-0.06(-0.44%)
Apr 23, 2020	13.63	13.64	13.63	13.64	409	-0.04(-0.29%)
Apr 22, 2020	13.68	13.68	13.68	13.68	2	+0.13(+0.97%)
Apr 21, 2020	13.53	13.55	13.52	13.55	583	-0.16(-1.16%)
Apr 20, 2020	13.71	13.71	13.71	13.71	0	-0.12(-0.83%)
Apr 17, 2020	13.83	13.83	13.83	13.83	100	+0.17(+1.24%)
Apr 16, 2020	13.66	13.66	13.66	13.66	60	-0.14(-0.98%)
Apr 15, 2020	13.86	13.86	13.79	13.79	407	-0.38(-2.72%)
Apr 14, 2020	14.17	14.20	14.10	14.18	1,923	+0.02(+0.13%)
Apr 13, 2020	14.16	14.16	14.16	14.16	147	+0.03(+0.24%)
Apr 09, 2020	14.08	14.12	14.02	14.12	1,500	+0.06(+0.40%)
Apr 08, 2020	14.07	14.07	14.07	14.07	6	+0.08(+0.58%)
Apr 07, 2020	14.06	14.48	13.99	13.99	10,958	+0.16(+1.18%)
Apr 06, 2020	14.02	14.02	13.79	13.82	3,444	+0.04(+0.29%)
Apr 03, 2020	13.78	13.78	13.78	13.78	100	-0.04(-0.28%)
Apr 02, 2020	13.73	13.82	13.73	13.82	735	-0.05(-0.38%)
Apr 01, 2020	13.88	13.88	13.88	13.88	571	-0.22(-1.58%)
Mar 31, 2020	14.10	14.10	14.10	14.10	279	+0.10(+0.73%)
Mar 30, 2020	14.00	14.00	14.00	14.00	91	+0.12(+0.89%)
Mar 27, 2020	14.04	14.09	13.87	13.87	2,700	-0.37(-2.62%)
Mar 26, 2020	14.21	14.25	14.21	14.25	289	-0.06(-0.40%)
Mar 25, 2020	14.25	14.30	14.25	14.30	482	+0.04(+0.25%)
Mar 24, 2020	14.30	14.30	14.27	14.27	178	+0.18(+1.25%)
Mar 23, 2020	14.71	14.71	14.09	14.09	6,152	-0.69(-4.66%)
Mar 20, 2020	15.49	15.51	14.78	14.78	22,400	-1.09(-6.86%)
Mar 19, 2020	16.75	16.79	15.39	15.87	24,448	-0.47(-2.88%)
Mar 18, 2020	15.53	16.60	15.46	16.34	4,678	+0.84(+5.43%)
Mar 17, 2020	14.59	15.60	14.51	15.50	9,860	+0.97(+6.70%)
Mar 16, 2020	15.08	15.19	14.39	14.53	2,166	-1.03(-6.63%)
Mar 13, 2020	15.25	16.74	15.25	15.56	1,400	+0.32(+2.13%)
Mar 12, 2020	14.80	15.51	14.78	15.23	6,140	-0.06(-0.38%)
Mar 11, 2020	14.41	15.32	14.41	15.29	34,432	+0.55(+3.71%)
Mar 10, 2020	13.92	14.74	13.91	14.74	8,691	+0.81(+5.79%)
Mar 09, 2020	13.36	13.94	13.36	13.94	1,649	-0.49(-3.40%)
Mar 06, 2020	14.35	14.58	14.19	14.43	7,700	-0.77(-5.04%)
Mar 05, 2020	15.31	15.31	15.19	15.19	130	-0.39(-2.50%)
Mar 04, 2020	15.39	15.58	15.39	15.58	777	+0.16(+1.03%)
Mar 03, 2020	15.54	15.64	15.10	15.42	9,621	-0.22(-1.41%)
Mar 02, 2020	15.49	15.64	15.48	15.64	4,265	+0.13(+0.82%)
Feb 28, 2020	15.49	15.52	15.48	15.52	3,700	-0.38(-2.41%)
Feb 27, 2020	15.90	15.90	15.90	15.90	113	-0.15(-0.95%)
Feb 26, 2020	16.09	16.09	16.05	16.05	880	+0.08(+0.50%)
Feb 25, 2020	15.97	15.97	15.97	15.97	372	-0.09(-0.55%)
Feb 24, 2020	16.05	16.06	16.03	16.06	284	-0.25(-1.55%)
Feb 21, 2020	16.31	16.31	16.31	16.31	1,200	-0.15(-0.89%)
Feb 20, 2020	16.46	16.46	16.46	16.46	95	-0.13(-0.80%)
Feb 19, 2020	16.59	16.59	16.59	16.59	100	-0.00(-0.00%)
Feb 18, 2020	16.55	16.59	16.55	16.59	437	-0.10(-0.60%)
Feb 14, 2020	16.66	16.70	16.66	16.70	100	-0.08(-0.47%)
Feb 13, 2020	16.77	16.77	16.77	16.77	0	-0.06(-0.33%)
Feb 12, 2020	16.83	16.83	16.83	16.83	0	+0.09(+0.54%)
Feb 11, 2020	16.73	16.74	16.73	16.74	150	+0.08(+0.45%)
Feb 10, 2020	16.64	16.66	16.64	16.66	284	-0.04(-0.24%)
Feb 07, 2020	16.73	16.73	16.71	16.71	600	-0.19(-1.12%)
Feb 06, 2020	16.90	16.90	16.90	16.90	0	-0.09(-0.53%)
Feb 05, 2020	16.94	16.99	16.94	16.99	694	+0.17(+1.01%)
Feb 04, 2020	16.80	16.81	16.80	16.81	335	+0.24(+1.45%)
Feb 03, 2020	16.58	16.58	16.58	16.58	79	+0.01(+0.06%)
Jan 31, 2020	16.57	16.57	16.57	16.57	100	-0.14(-0.84%)
Jan 30, 2020	16.69	16.71	16.69	16.71	176	-0.02(-0.09%)
Jan 29, 2020	16.84	16.84	16.72	16.72	629	-0.17(-0.99%)
Jan 28, 2020	16.89	16.89	16.89	16.89	0	+0.13(+0.80%)
Jan 27, 2020	16.75	16.75	16.75	16.75	22	-0.26(-1.53%)
Jan 24, 2020	17.01	17.01	17.01	17.01	100	-0.13(-0.76%)
Jan 23, 2020	17.15	17.15	17.15	17.15	0	-0.12(-0.69%)
Jan 22, 2020	17.27	17.27	17.27	17.27	0	-0.06(-0.35%)
Jan 21, 2020	17.32	17.32	17.32	17.32	35	-0.18(-1.00%)
Jan 17, 2020	17.56	17.56	17.50	17.50	300	+0.14(+0.83%)
Jan 16, 2020	17.34	17.36	17.34	17.36	100	+0.06(+0.36%)
Jan 15, 2020	17.30	17.30	17.30	17.30	8	-0.12(-0.69%)
Jan 14, 2020	17.46	17.46	17.41	17.41	100	-0.08(-0.46%)
Jan 13, 2020	17.50	17.53	17.50	17.50	1,984	+0.05(+0.29%)
Jan 10, 2020	17.54	17.54	17.45	17.45	100	-0.15(-0.85%)
Jan 09, 2020	17.59	17.59	17.59	17.59	10	-0.05(-0.29%)
Jan 08, 2020	17.50	17.68	17.50	17.65	548	+0.11(+0.61%)
Jan 07, 2020	17.54	17.54	17.54	17.54	35	+0.09(+0.51%)
Jan 06, 2020	17.39	17.45	17.39	17.45	130	+0.09(+0.50%)
Jan 03, 2020	17.44	17.44	17.36	17.36	100	-0.26(-1.48%)
Jan 02, 2020	17.63	17.63	17.57	17.62	755	-0.19(-1.04%)
Dec 31, 2019	17.81	17.82	17.80	17.81	2,700	+0.17(+0.96%)
Dec 30, 2019	17.64	17.64	17.64	17.64	0	+0.06(+0.32%)
Dec 27, 2019	17.58	17.58	17.58	17.58	100	-0.02(-0.12%)
Dec 26, 2019	17.61	17.61	17.61	17.61	85	-0.05(-0.31%)
Dec 24, 2019	17.66	17.66	17.66	17.66	100	-0.03(-0.16%)
Dec 23, 2019	17.66	17.69	17.64	17.69	11,200	-0.00(-0.03%)
Dec 20, 2019	17.69	17.69	17.69	17.69	100	-0.02(-0.09%)
Dec 19, 2019	17.79	17.79	17.70	17.71	1,600	-0.03(-0.17%)
Dec 18, 2019	17.74	17.74	17.74	17.74	3	+0.14(+0.81%)
Dec 17, 2019	17.58	17.62	17.58	17.59	16,689	+0.03(+0.17%)
Dec 16, 2019	17.52	17.58	17.52	17.57	1,204	+0.15(+0.86%)
Dec 13, 2019	17.52	17.61	17.40	17.41	2,100	-0.20(-1.11%)
Dec 12, 2019	17.47	17.65	17.47	17.61	3,147	+0.29(+1.65%)
Dec 11, 2019	17.36	17.36	17.29	17.32	815	-0.14(-0.77%)
Dec 10, 2019	17.38	17.47	17.38	17.46	1,900	-0.00(-0.03%)
Dec 09, 2019	17.41	17.46	17.41	17.46	2,070	-0.04(-0.25%)
Dec 06, 2019	17.55	17.55	17.43	17.51	10,400	+0.13(+0.72%)
Dec 05, 2019	17.38	17.41	17.38	17.38	9,538	+0.07(+0.41%)
Dec 04, 2019	17.34	17.35	17.31	17.31	1,301	+0.17(+1.00%)
Dec 03, 2019	17.27	17.27	17.08	17.14	4,107	-0.36(-2.09%)
Dec 02, 2019	17.48	17.52	17.47	17.50	4,439	+0.21(+1.24%)
Nov 29, 2019	17.29	17.29	17.29	17.29	100	+0.06(+0.36%)
Nov 27, 2019	17.23	17.23	17.23	17.23	300	+0.05(+0.30%)
Nov 26, 2019	17.18	17.18	17.18	17.18	58	-0.10(-0.60%)
Nov 25, 2019	17.28	17.28	17.28	17.28	6	-0.04(-0.25%)
Nov 22, 2019	17.28	17.33	17.28	17.33	2,200	-0.02(-0.14%)
Nov 21, 2019	17.33	17.36	17.33	17.35	692	+0.10(+0.61%)
Nov 20, 2019	17.31	17.31	17.25	17.25	574	-0.17(-0.98%)
Nov 19, 2019	17.47	17.47	17.41	17.42	501	-0.14(-0.79%)
Nov 18, 2019	17.49	17.55	17.49	17.55	203	-0.04(-0.23%)
Nov 15, 2019	17.56	17.59	17.56	17.59	1,900	+0.02(+0.14%)
Nov 14, 2019	17.58	17.58	17.52	17.57	8,058	-0.18(-1.03%)
Nov 13, 2019	17.75	17.75	17.71	17.75	2,694	-0.11(-0.62%)
Nov 12, 2019	17.92	17.95	17.86	17.86	950	-0.08(-0.45%)
Nov 11, 2019	17.95	17.95	17.95	17.95	0	-0.01(-0.08%)
Nov 08, 2019	17.90	17.96	17.86	17.96	1,200	+0.08(+0.47%)
Nov 07, 2019	17.82	18.00	17.82	17.88	7,032	+0.32(+1.83%)
Nov 06, 2019	17.55	17.63	17.55	17.55	6,502	-0.11(-0.62%)
Nov 05, 2019	17.63	17.69	17.63	17.66	825	+0.20(+1.15%)
Nov 04, 2019	17.44	17.46	17.44	17.46	101	+0.22(+1.30%)
Nov 01, 2019	17.21	17.29	17.21	17.24	500	+0.06(+0.33%)
Oct 31, 2019	17.18	17.18	17.18	17.18	29	-0.24(-1.35%)
Oct 30, 2019	17.42	17.42	17.42	17.42	78	-0.25(-1.39%)
Oct 29, 2019	17.67	17.67	17.67	17.67	164	-0.01(-0.07%)
Oct 28, 2019	17.68	17.68	17.68	17.68	206	+0.15(+0.88%)
Oct 25, 2019	17.42	17.52	17.42	17.52	100	+0.09(+0.52%)
Oct 24, 2019	17.43	17.43	17.43	17.43	16	+0.04(+0.22%)
Oct 23, 2019	17.32	17.40	17.32	17.40	494	-0.01(-0.08%)
Oct 22, 2019	17.43	17.43	17.41	17.41	138	-0.11(-0.60%)
Oct 21, 2019	17.52	17.52	17.52	17.52	1	+0.14(+0.80%)
Oct 18, 2019	17.38	17.38	17.38	17.38	0	+0.01(+0.05%)
Oct 17, 2019	17.35	17.37	17.29	17.37	302	+0.04(+0.21%)
Oct 16, 2019	17.35	17.35	17.33	17.33	181	-0.03(-0.16%)
Oct 15, 2019	17.23	17.36	17.23	17.36	299	+0.22(+1.27%)
Oct 14, 2019	17.14	17.14	17.14	17.14	15	-0.12(-0.68%)
Oct 11, 2019	17.17	17.26	17.17	17.26	600	+0.20(+1.19%)
Oct 10, 2019	17.05	17.05	17.05	17.05	65	+0.25(+1.46%)
Oct 09, 2019	16.81	16.81	16.81	16.81	200	+0.11(+0.66%)
Oct 08, 2019	16.70	16.70	16.65	16.70	805	-0.05(-0.27%)
Oct 07, 2019	16.74	16.74	16.74	16.74	33	+0.14(+0.83%)
Oct 04, 2019	16.62	16.62	16.61	16.61	100	-0.12(-0.74%)
Oct 03, 2019	16.73	16.73	16.73	16.73	27	-0.15(-0.86%)
Oct 02, 2019	16.87	16.88	16.82	16.88	450	-0.04(-0.25%)
Oct 01, 2019	16.93	16.93	16.91	16.92	1,065	-0.05(-0.28%)
Sep 30, 2019	16.97	16.97	16.97	16.97	0	-0.04(-0.24%)
Sep 27, 2019	17.01	17.01	17.01	17.01	100	-0.04(-0.25%)
Sep 26, 2019	17.05	17.05	17.05	17.05	69	-0.11(-0.62%)
Sep 25, 2019	17.05	17.16	17.05	17.16	300	+0.25(+1.49%)
Sep 24, 2019	16.96	16.96	16.90	16.90	554	-0.32(-1.88%)
Sep 23, 2019	17.12	17.23	17.11	17.23	5,732	-0.00(-0.02%)
Sep 20, 2019	17.34	17.34	17.23	17.23	3,700	-0.22(-1.23%)
Sep 19, 2019	17.45	17.45	17.45	17.45	119	-0.06(-0.34%)
Sep 18, 2019	17.44	17.51	17.40	17.51	3,004	-0.06(-0.37%)
Sep 17, 2019	17.67	17.67	17.56	17.57	1,990	-0.10(-0.55%)
Sep 16, 2019	17.71	17.71	17.65	17.67	1,350	-0.21(-1.17%)
Sep 13, 2019	17.67	17.88	17.63	17.88	4,300	+0.37(+2.10%)
Sep 12, 2019	17.51	17.51	17.51	17.51	540	+0.11(+0.66%)
Sep 11, 2019	17.34	17.40	17.32	17.40	997	+0.04(+0.26%)
Sep 10, 2019	17.11	17.35	17.07	17.35	4,578	+0.29(+1.71%)
Sep 09, 2019	17.00	17.06	16.99	17.06	1,800	+0.30(+1.79%)
Sep 06, 2019	16.82	16.82	16.75	16.76	1,700	-0.11(-0.66%)
Sep 05, 2019	16.88	16.89	16.87	16.87	380	+0.29(+1.75%)
Sep 04, 2019	16.61	16.62	16.58	16.58	800	-0.00(-0.02%)
Sep 03, 2019	16.63	16.63	16.53	16.58	1,921	-0.03(-0.18%)
Aug 30, 2019	16.71	16.71	16.61	16.61	2,800	-0.01(-0.05%)
Aug 29, 2019	16.61	16.70	16.61	16.62	2,652	+0.06(+0.35%)
Aug 28, 2019	16.45	16.56	16.45	16.56	3,982	-0.01(-0.07%)
Aug 27, 2019	16.67	16.70	16.57	16.57	3,000	-0.25(-1.46%)
Aug 26, 2019	16.82	16.82	16.82	16.82	0	+0.07(+0.39%)
Aug 23, 2019	16.76	16.84	16.76	16.76	100	-0.29(-1.68%)
Aug 22, 2019	16.97	17.04	16.96	17.04	2,530	+0.12(+0.69%)
Aug 21, 2019	16.93	16.93	16.91	16.92	4,535	+0.11(+0.64%)
Aug 20, 2019	16.81	16.88	16.81	16.82	202	-0.16(-0.94%)
Aug 19, 2019	17.04	17.04	16.93	16.98	7,863	+0.22(+1.34%)
Aug 16, 2019	16.80	16.81	16.73	16.75	9,600	+0.14(+0.85%)
Aug 15, 2019	16.69	16.69	16.61	16.61	246	-0.20(-1.20%)
Aug 14, 2019	16.83	16.84	16.81	16.81	1,129	-0.36(-2.09%)
Aug 13, 2019	17.09	17.17	17.09	17.17	200	+0.05(+0.29%)
Aug 12, 2019	17.27	17.27	17.12	17.12	304	-0.36(-2.08%)
Aug 09, 2019	17.30	17.48	17.30	17.48	400	+0.03(+0.16%)
Aug 08, 2019	17.63	17.63	17.46	17.46	223	-0.01(-0.04%)
Aug 07, 2019	17.16	17.46	17.16	17.46	498	-0.03(-0.15%)
Aug 06, 2019	17.52	17.52	17.49	17.49	278	-0.14(-0.77%)
Aug 05, 2019	17.62	17.62	17.62	17.62	10	-0.32(-1.79%)
Aug 02, 2019	18.00	18.00	17.94	17.94	600	-0.15(-0.84%)
Aug 01, 2019	18.23	18.23	18.10	18.10	11,726	-0.34(-1.85%)
Jul 31, 2019	18.57	18.60	18.44	18.44	11,350	-0.17(-0.89%)
Jul 30, 2019	18.60	18.60	18.60	18.60	0	-0.04(-0.23%)
Jul 29, 2019	18.65	18.65	18.65	18.65	0	+0.01(+0.03%)
Jul 26, 2019	18.64	18.64	18.64	18.64	0	-0.04(-0.23%)
Jul 25, 2019	18.68	18.68	18.68	18.68	0	+0.08(+0.44%)
Jul 24, 2019	18.60	18.60	18.60	18.60	322	-0.07(-0.40%)
Jul 23, 2019	18.59	18.67	18.59	18.67	865	+0.10(+0.53%)
Jul 22, 2019	18.51	18.57	18.51	18.57	100	-0.01(-0.05%)
Jul 19, 2019	18.58	18.59	18.58	18.59	100	+0.03(+0.17%)
Jul 18, 2019	18.61	18.62	18.52	18.55	2,115	+0.00(+0.01%)
Jul 17, 2019	18.63	18.63	18.55	18.55	100	-0.22(-1.17%)
Jul 16, 2019	18.79	18.79	18.77	18.77	200	+0.05(+0.27%)
Jul 15, 2019	18.72	18.72	18.72	18.72	25	-0.04(-0.23%)
Jul 12, 2019	18.83	18.83	18.76	18.76	200	-0.03(-0.15%)
Jul 11, 2019	18.63	18.79	18.63	18.79	661	+0.23(+1.26%)
Jul 10, 2019	18.54	18.56	18.53	18.56	600	+0.11(+0.58%)
Jul 09, 2019	18.48	18.49	18.45	18.45	1,000	+0.03(+0.16%)
Jul 08, 2019	18.30	18.42	18.30	18.42	3,413	-0.04(-0.21%)
Jul 05, 2019	18.25	18.53	18.25	18.46	5,200	+0.24(+1.30%)
Jul 03, 2019	18.22	18.22	18.22	18.22	100	-0.12(-0.65%)
Jul 02, 2019	18.34	18.34	18.34	18.34	70	-0.14(-0.76%)
Jul 01, 2019	18.43	18.50	18.43	18.48	205	+0.07(+0.37%)
Jun 28, 2019	18.41	18.41	18.41	18.41	100	-0.01(-0.04%)
Jun 27, 2019	18.41	18.42	18.41	18.42	100	-0.13(-0.68%)
Jun 26, 2019	18.51	18.55	18.51	18.55	100	+0.13(+0.73%)
Jun 25, 2019	18.41	18.41	18.41	18.41	151	-0.18(-0.98%)
Jun 24, 2019	18.60	18.60	18.59	18.59	214	-0.12(-0.66%)
Jun 21, 2019	18.65	18.72	18.65	18.72	2,000	+0.20(+1.10%)
Jun 20, 2019	18.48	18.51	18.48	18.51	377	-0.05(-0.26%)
Jun 19, 2019	18.67	18.67	18.56	18.56	650	-0.03(-0.18%)
Jun 18, 2019	18.60	18.60	18.59	18.59	1,000	-0.09(-0.46%)
Jun 17, 2019	18.68	18.68	18.68	18.68	0	-0.04(-0.23%)
Jun 14, 2019	18.72	18.72	18.72	18.72	0	-0.02(-0.12%)
Jun 13, 2019	18.75	18.75	18.75	18.75	0	-0.05(-0.29%)
Jun 12, 2019	18.80	18.80	18.80	18.80	0	+0.00(+0.00%)
Jun 11, 2019	18.80	18.80	18.80	18.80	251	-0.03(-0.13%)
Jun 10, 2019	18.83	18.83	18.83	18.83	0	+0.18(+0.94%)
Jun 07, 2019	18.57	18.65	18.57	18.65	1,000	-0.17(-0.89%)
Jun 06, 2019	18.82	18.82	18.82	18.82	0	-0.04(-0.19%)
Jun 05, 2019	18.85	18.85	18.85	18.85	0	+0.10(+0.54%)
Jun 04, 2019	18.75	18.75	18.75	18.75	0	+0.20(+1.09%)

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.