Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	17.29	17.38	16.79	16.79	913	-0.51(-2.97%)
Jun 29, 2020	17.06	17.30	17.04	17.30	834	+1.00(+6.16%)
Jun 26, 2020	16.88	17.23	16.30	16.30	1,300	-0.11(-0.67%)
Jun 25, 2020	16.93	17.07	16.41	16.41	900	-0.24(-1.44%)
Jun 24, 2020	16.64	16.64	16.64	16.64	0	-0.23(-1.39%)
Jun 23, 2020	16.88	16.88	16.88	16.88	6	+0.07(+0.42%)
Jun 22, 2020	16.88	16.93	16.81	16.81	1,021	-0.05(-0.30%)
Jun 19, 2020	16.86	16.86	16.86	16.86	100	+0.22(+1.32%)
Jun 18, 2020	16.73	16.73	16.64	16.64	215	+0.10(+0.63%)
Jun 17, 2020	16.22	16.54	16.22	16.54	378	-0.07(-0.45%)
Jun 16, 2020	16.73	16.73	16.61	16.61	352	-0.32(-1.86%)
Jun 15, 2020	17.00	17.00	16.93	16.93	833	-0.08(-0.50%)
Jun 12, 2020	17.00	17.01	17.00	17.01	200	+0.00(+0.00%)
Jun 11, 2020	17.00	17.55	17.00	17.01	965	-0.24(-1.39%)
Jun 10, 2020	17.42	17.42	17.25	17.25	112	+0.03(+0.19%)
Jun 09, 2020	17.40	17.40	17.22	17.22	112	+0.02(+0.13%)
Jun 08, 2020	17.64	17.64	17.20	17.20	216	+0.09(+0.53%)
Jun 05, 2020	17.59	17.59	16.73	17.11	600	-0.20(-1.18%)
Jun 04, 2020	17.30	17.31	17.30	17.31	237	+0.64(+3.84%)
Jun 03, 2020	16.67	16.67	16.67	16.67	1	+0.06(+0.33%)
Jun 02, 2020	16.61	16.61	16.61	16.61	3	+0.14(+0.88%)
Jun 01, 2020	16.47	16.47	16.47	16.47	1	-0.04(-0.21%)
May 29, 2020	16.60	16.60	16.50	16.50	300	+0.12(+0.73%)
May 28, 2020	16.63	16.63	16.39	16.39	102	-0.09(-0.55%)
May 27, 2020	16.74	16.74	16.22	16.48	751	-0.20(-1.17%)
May 26, 2020	17.61	17.61	16.49	16.67	580	+0.18(+1.09%)
May 22, 2020	17.17	17.17	16.49	16.49	300	-0.17(-1.02%)
May 21, 2020	16.87	16.87	16.66	16.66	140	+0.45(+2.74%)
May 20, 2020	16.21	16.21	16.21	16.21	107	-0.18(-1.13%)
May 19, 2020	16.40	16.40	16.40	16.40	50	+0.06(+0.40%)
May 18, 2020	16.58	16.58	16.34	16.34	206	+0.46(+2.87%)
May 15, 2020	16.01	16.03	15.88	15.88	400	-0.02(-0.13%)
May 14, 2020	15.60	16.10	15.58	15.90	330	-0.17(-1.06%)
May 13, 2020	16.07	16.07	16.07	16.07	151	-0.01(-0.07%)
May 12, 2020	15.94	16.08	15.86	16.08	429	+0.02(+0.13%)
May 11, 2020	16.06	16.06	16.06	16.06	11	-0.12(-0.77%)
May 08, 2020	16.18	16.18	16.18	16.18	0	+0.01(+0.09%)
May 07, 2020	16.17	16.17	16.17	16.17	52	+0.16(+0.97%)
May 06, 2020	16.02	16.02	16.02	16.02	1	-0.19(-1.17%)
May 05, 2020	16.20	16.20	16.20	16.20	0	+0.10(+0.62%)
May 04, 2020	16.11	16.11	16.11	16.11	52	-0.25(-1.53%)
May 01, 2020	16.36	16.36	16.36	16.36	100	+0.25(+1.52%)
Apr 30, 2020	16.11	16.11	16.11	16.11	3	+0.12(+0.75%)
Apr 29, 2020	15.99	15.99	15.99	15.99	10	+0.10(+0.60%)
Apr 28, 2020	15.89	15.89	15.89	15.89	3	+0.09(+0.57%)
Apr 27, 2020	16.80	16.80	15.80	15.80	2,088	-0.43(-2.64%)
Apr 24, 2020	17.60	17.60	16.23	16.23	300	-0.33(-1.97%)
Apr 23, 2020	16.48	16.56	16.48	16.56	202	+0.04(+0.27%)
Apr 22, 2020	16.52	16.52	16.52	16.52	20	+0.16(+1.01%)
Apr 21, 2020	16.35	16.35	16.35	16.35	13	-0.08(-0.48%)
Apr 20, 2020	16.14	16.43	16.06	16.43	725	-0.17(-1.02%)
Apr 17, 2020	16.60	16.60	16.60	16.60	100	+0.12(+0.70%)
Apr 16, 2020	16.27	16.48	16.27	16.48	3,754	-0.10(-0.63%)
Apr 15, 2020	16.63	16.63	16.59	16.59	158	-0.06(-0.34%)
Apr 14, 2020	16.64	16.64	16.64	16.64	1	+0.07(+0.39%)
Apr 13, 2020	16.03	16.58	16.02	16.58	500	-0.14(-0.81%)
Apr 09, 2020	17.08	17.08	16.71	16.71	200	-0.07(-0.42%)
Apr 08, 2020	16.12	16.79	16.11	16.79	642	+0.04(+0.27%)
Apr 07, 2020	16.92	16.98	16.74	16.74	1,200	+0.31(+1.88%)
Apr 06, 2020	17.36	17.36	16.43	16.43	1,117	+0.01(+0.05%)
Apr 03, 2020	16.42	16.42	16.42	16.42	100	+0.03(+0.18%)
Apr 02, 2020	16.39	16.39	16.39	16.39	130	-0.04(-0.22%)
Apr 01, 2020	17.76	17.77	16.43	16.43	1,316	-0.54(-3.15%)
Mar 31, 2020	16.96	16.96	16.96	16.96	4	+0.07(+0.44%)
Mar 30, 2020	16.70	16.99	16.38	16.89	10,583	+0.54(+3.30%)
Mar 27, 2020	17.00	17.00	16.35	16.35	2,500	-0.68(-3.99%)
Mar 26, 2020	18.29	18.29	17.03	17.03	1,062	-0.47(-2.68%)
Mar 25, 2020	17.69	17.69	17.50	17.50	150	+0.37(+2.19%)
Mar 24, 2020	17.13	17.13	17.13	17.13	36	-0.31(-1.77%)
Mar 23, 2020	17.37	17.69	17.37	17.43	2,481	+0.64(+3.81%)
Mar 20, 2020	16.80	16.80	16.80	16.80	100	+0.17(+1.02%)
Mar 19, 2020	17.22	17.22	16.63	16.63	279	+0.48(+2.98%)
Mar 18, 2020	16.83	16.84	16.15	16.15	334	-0.89(-5.25%)
Mar 17, 2020	16.76	17.04	16.76	17.04	560	+0.31(+1.84%)
Mar 16, 2020	16.73	16.73	16.73	16.73	1,803	-0.78(-4.47%)
Mar 13, 2020	17.52	17.52	17.52	17.52	100	+0.37(+2.16%)
Mar 12, 2020	17.44	17.48	17.15	17.15	475	-0.78(-4.37%)
Mar 11, 2020	16.96	17.93	16.87	17.93	2,917	-0.27(-1.51%)
Mar 10, 2020	18.20	18.20	18.20	18.20	3	-0.15(-0.83%)
Mar 09, 2020	18.36	18.36	17.00	18.36	431	-0.09(-0.49%)
Mar 06, 2020	18.45	18.45	18.45	18.45	100	-0.21(-1.15%)
Mar 05, 2020	18.59	18.66	18.59	18.66	131	-0.12(-0.64%)
Mar 04, 2020	18.78	18.78	18.78	18.78	0	-0.11(-0.56%)
Mar 03, 2020	18.89	18.89	18.89	18.89	1	+0.08(+0.44%)
Mar 02, 2020	18.80	18.80	18.80	18.80	1	+0.12(+0.65%)
Feb 28, 2020	18.68	18.68	18.68	18.68	500	-0.14(-0.72%)
Feb 27, 2020	18.97	18.97	18.50	18.82	338	-0.20(-1.07%)
Feb 26, 2020	19.01	19.02	19.01	19.02	148	-0.01(-0.06%)
Feb 25, 2020	19.03	19.03	19.03	19.03	143	-0.06(-0.34%)
Feb 24, 2020	19.52	19.52	19.09	19.09	405	-0.33(-1.67%)
Feb 21, 2020	19.50	19.50	19.42	19.42	100	-0.04(-0.23%)
Feb 20, 2020	19.46	19.46	19.46	19.46	7	-0.09(-0.49%)
Feb 19, 2020	19.55	19.56	19.50	19.56	410	+0.02(+0.13%)
Feb 18, 2020	19.54	19.54	19.54	19.54	2	+0.24(+1.24%)
Feb 14, 2020	19.35	19.35	19.30	19.30	300	-0.11(-0.57%)
Feb 13, 2020	19.45	19.45	19.32	19.41	300	-0.04(-0.23%)
Feb 12, 2020	19.45	19.45	19.45	19.45	75	+0.04(+0.23%)
Feb 11, 2020	19.41	19.41	19.41	19.41	2	+0.10(+0.49%)
Feb 10, 2020	19.31	19.31	19.31	19.31	100	-0.17(-0.87%)
Feb 07, 2020	19.48	19.48	19.48	19.48	100	+0.07(+0.35%)
Feb 06, 2020	19.29	19.41	19.29	19.41	414	-0.01(-0.06%)
Feb 05, 2020	19.42	19.42	19.42	19.42	0	+0.06(+0.31%)
Feb 04, 2020	19.36	19.36	19.36	19.36	23	+0.07(+0.36%)
Feb 03, 2020	19.29	19.29	19.29	19.29	0	+0.09(+0.49%)
Jan 31, 2020	19.20	19.20	19.20	19.20	100	-0.07(-0.39%)
Jan 30, 2020	19.27	19.27	19.27	19.27	0	-0.21(-1.10%)
Jan 29, 2020	19.40	19.49	19.36	19.49	405	-0.09(-0.46%)
Jan 28, 2020	19.60	19.60	19.58	19.58	207	+0.09(+0.46%)
Jan 27, 2020	19.50	19.50	19.46	19.49	550	-0.16(-0.83%)
Jan 24, 2020	19.65	19.65	19.65	19.65	100	-0.18(-0.92%)
Jan 23, 2020	19.89	19.89	19.84	19.84	608	-0.00(-0.03%)
Jan 22, 2020	19.68	19.84	19.68	19.84	500	-0.07(-0.33%)
Jan 21, 2020	19.53	19.91	19.52	19.91	1,723	+0.03(+0.14%)
Jan 17, 2020	19.69	19.88	19.69	19.88	100	+0.24(+1.21%)
Jan 16, 2020	19.46	19.78	19.45	19.64	617	-0.23(-1.16%)
Jan 15, 2020	20.00	20.00	19.87	19.87	204	-0.02(-0.12%)
Jan 14, 2020	19.63	19.89	19.60	19.89	700	+0.11(+0.56%)
Jan 13, 2020	19.79	19.79	19.79	19.79	1	-0.00(-0.03%)
Jan 10, 2020	19.62	19.79	19.62	19.79	300	+0.16(+0.82%)
Jan 09, 2020	19.63	19.63	19.63	19.63	0	+0.07(+0.38%)
Jan 08, 2020	19.61	19.61	19.56	19.56	300	-0.02(-0.10%)
Jan 07, 2020	19.47	19.61	19.47	19.57	1,441	-0.02(-0.11%)
Jan 06, 2020	19.66	19.66	19.59	19.59	283	+0.04(+0.20%)
Jan 03, 2020	19.55	19.55	19.55	19.55	0	-0.15(-0.78%)
Jan 02, 2020	19.71	19.71	19.71	19.71	78	+0.11(+0.58%)
Dec 31, 2019	19.60	19.60	19.60	19.60	100	-0.08(-0.40%)
Dec 30, 2019	19.39	19.68	19.39	19.68	715	+0.05(+0.25%)
Dec 27, 2019	19.54	19.62	19.49	19.62	3,900	+0.03(+0.15%)
Dec 26, 2019	19.59	19.59	19.59	19.59	18	+0.13(+0.66%)
Dec 24, 2019	19.47	19.47	19.47	19.47	100	+0.01(+0.05%)
Dec 23, 2019	19.46	19.46	19.46	19.46	19	-0.10(-0.53%)
Dec 20, 2019	19.42	19.56	19.42	19.56	200	+0.04(+0.18%)
Dec 19, 2019	19.22	19.52	19.22	19.52	540	+0.04(+0.18%)
Dec 18, 2019	19.37	19.49	19.37	19.49	300	+0.01(+0.08%)
Dec 17, 2019	19.48	19.48	19.48	19.48	0	+0.07(+0.36%)
Dec 16, 2019	19.36	19.41	19.36	19.41	103	+0.20(+1.02%)
Dec 13, 2019	19.21	19.21	19.21	19.21	100	+0.05(+0.29%)
Dec 12, 2019	19.30	19.30	19.16	19.16	760	+0.25(+1.32%)
Dec 11, 2019	18.91	18.91	18.91	18.91	0	-0.12(-0.63%)
Dec 10, 2019	19.09	19.09	19.02	19.02	100	+0.04(+0.24%)
Dec 09, 2019	18.98	18.98	18.98	18.98	1	+0.10(+0.55%)
Dec 06, 2019	18.94	18.94	18.88	18.88	800	+0.10(+0.51%)
Dec 05, 2019	18.78	18.78	18.78	18.78	50	-0.07(-0.39%)
Dec 04, 2019	18.85	18.85	18.85	18.85	4	+0.11(+0.57%)
Dec 03, 2019	18.75	18.75	18.75	18.75	0	-0.04(-0.20%)
Dec 02, 2019	18.79	18.79	18.79	18.79	0	-0.09(-0.49%)
Nov 29, 2019	18.88	18.88	18.88	18.88	0	+0.20(+1.06%)
Nov 27, 2019	18.68	18.68	18.68	18.68	0	-0.09(-0.51%)
Nov 26, 2019	18.77	18.77	18.77	18.77	0	-0.13(-0.69%)
Nov 25, 2019	19.00	19.00	18.91	18.91	403	+0.16(+0.85%)
Nov 22, 2019	18.75	18.75	18.75	18.75	0	+0.08(+0.41%)
Nov 21, 2019	18.67	18.67	18.67	18.67	120	-0.09(-0.51%)
Nov 20, 2019	18.77	18.77	18.77	18.77	0	-0.02(-0.13%)
Nov 19, 2019	18.79	18.79	18.79	18.79	0	+0.07(+0.38%)
Nov 18, 2019	18.72	18.72	18.72	18.72	0	-0.05(-0.27%)
Nov 15, 2019	18.90	18.90	18.77	18.77	2,000	-0.11(-0.58%)
Nov 14, 2019	18.88	18.88	18.88	18.88	0	-0.01(-0.03%)
Nov 13, 2019	18.89	18.89	18.89	18.89	0	-0.06(-0.32%)
Nov 12, 2019	18.95	18.95	18.95	18.95	0	+0.15(+0.80%)
Nov 11, 2019	18.80	18.80	18.80	18.80	10	-0.12(-0.66%)
Nov 08, 2019	18.92	18.92	18.92	18.92	0	+0.05(+0.27%)
Nov 07, 2019	18.66	18.87	18.66	18.87	170	-0.12(-0.66%)
Nov 06, 2019	18.99	18.99	18.99	18.99	0	-0.08(-0.40%)
Nov 05, 2019	19.07	19.07	19.07	19.07	18	-0.00(-0.00%)
Nov 04, 2019	19.07	19.07	19.07	19.07	0	+0.07(+0.37%)
Nov 01, 2019	19.00	19.00	19.00	19.00	100	-0.04(-0.21%)
Oct 31, 2019	18.75	19.04	18.74	19.04	360	+0.01(+0.03%)
Oct 30, 2019	19.04	19.04	19.04	19.04	0	+0.01(+0.05%)
Oct 29, 2019	19.02	19.02	19.02	19.02	0	-0.03(-0.13%)
Oct 28, 2019	19.05	19.05	19.05	19.05	28	-0.03(-0.18%)
Oct 25, 2019	19.11	19.11	19.08	19.08	400	+0.01(+0.08%)
Oct 24, 2019	19.04	19.07	19.04	19.07	250	-0.05(-0.24%)
Oct 23, 2019	19.12	19.12	19.12	19.12	16	+0.03(+0.13%)
Oct 22, 2019	19.09	19.09	19.09	19.09	0	-0.07(-0.37%)
Oct 21, 2019	19.07	19.16	19.07	19.16	300	-0.11(-0.57%)
Oct 18, 2019	19.27	19.27	19.27	19.27	0	+0.12(+0.63%)
Oct 17, 2019	19.15	19.15	19.15	19.15	0	+0.06(+0.34%)
Oct 16, 2019	19.09	19.09	19.09	19.09	0	-0.04(-0.24%)
Oct 15, 2019	19.40	19.40	19.13	19.13	371	-0.05(-0.29%)
Oct 14, 2019	19.44	19.44	19.18	19.18	400	+0.09(+0.50%)
Oct 11, 2019	19.16	19.16	19.09	19.09	500	+0.28(+1.49%)
Oct 10, 2019	18.81	18.81	18.81	18.81	0	-0.21(-1.10%)
Oct 09, 2019	19.02	19.02	19.02	19.02	0	-0.03(-0.13%)
Oct 08, 2019	19.05	19.05	19.05	19.05	0	+0.15(+0.77%)
Oct 07, 2019	18.90	18.90	18.90	18.90	2	-0.07(-0.37%)
Oct 04, 2019	18.97	18.97	18.97	18.97	0	+0.01(+0.05%)
Oct 03, 2019	18.96	18.96	18.96	18.96	0	-0.04(-0.21%)
Oct 02, 2019	19.00	19.00	19.00	19.00	0	-0.06(-0.31%)
Oct 01, 2019	19.06	19.06	19.06	19.06	0	+0.13(+0.69%)
Sep 30, 2019	18.93	18.93	18.93	18.93	100	+0.32(+1.69%)
Sep 27, 2019	18.61	18.61	18.61	18.61	0	+0.02(+0.13%)
Sep 26, 2019	18.59	18.59	18.59	18.59	0	+0.01(+0.07%)
Sep 25, 2019	18.58	18.58	18.58	18.58	0	+0.05(+0.25%)
Sep 24, 2019	18.53	18.53	18.53	18.53	0	+0.11(+0.57%)
Sep 23, 2019	18.43	18.43	18.43	18.43	15	+0.04(+0.22%)
Sep 20, 2019	18.39	18.39	18.39	18.39	0	-0.06(-0.30%)
Sep 19, 2019	18.44	18.44	18.44	18.44	0	-0.10(-0.53%)
Sep 18, 2019	18.42	18.54	18.42	18.54	100	+0.05(+0.29%)
Sep 17, 2019	18.48	18.48	18.48	18.48	0	-0.15(-0.82%)
Sep 16, 2019	18.64	18.64	18.64	18.64	5	+0.17(+0.91%)
Sep 13, 2019	18.47	18.47	18.47	18.47	100	+0.18(+1.01%)
Sep 12, 2019	18.25	18.29	18.25	18.29	340	+0.16(+0.86%)
Sep 11, 2019	18.13	18.13	18.13	18.13	58	-0.12(-0.65%)
Sep 10, 2019	18.25	18.25	18.25	18.25	59	+0.28(+1.54%)
Sep 09, 2019	17.00	17.97	17.00	17.97	1,240	+0.05(+0.30%)
Sep 06, 2019	18.00	18.00	17.92	17.92	300	-0.16(-0.91%)
Sep 05, 2019	18.09	18.09	18.09	18.09	0	-0.02(-0.08%)
Sep 04, 2019	18.10	18.10	18.10	18.10	10	-0.00(-0.03%)
Sep 03, 2019	18.11	18.11	18.11	18.11	0	-0.11(-0.58%)
Aug 30, 2019	18.30	18.30	18.21	18.21	300	-0.11(-0.58%)
Aug 29, 2019	18.32	18.32	18.32	18.32	0	-0.06(-0.34%)
Aug 28, 2019	18.29	18.38	18.29	18.38	142	+0.09(+0.47%)
Aug 27, 2019	18.29	18.29	18.29	18.29	0	-0.11(-0.60%)
Aug 26, 2019	18.41	18.41	18.41	18.41	0	+0.06(+0.33%)
Aug 23, 2019	18.34	18.34	18.34	18.34	0	-0.11(-0.60%)
Aug 22, 2019	18.45	18.45	18.45	18.45	0	+0.07(+0.38%)
Aug 21, 2019	18.39	18.39	18.39	18.39	0	+0.04(+0.24%)
Aug 20, 2019	18.34	18.34	18.34	18.34	0	-0.08(-0.46%)
Aug 19, 2019	18.43	18.43	18.43	18.43	1	-0.22(-1.20%)
Aug 16, 2019	18.65	18.65	18.65	18.65	100	+0.15(+0.81%)
Aug 15, 2019	18.50	18.50	18.50	18.50	44	-0.07(-0.40%)
Aug 14, 2019	18.57	18.57	18.57	18.57	0	-0.12(-0.67%)
Aug 13, 2019	18.70	18.70	18.70	18.70	2	-0.05(-0.29%)
Aug 12, 2019	18.75	18.75	18.75	18.75	0	-0.59(-3.02%)
Aug 09, 2019	19.34	19.34	19.34	19.34	0	+0.15(+0.78%)
Aug 08, 2019	19.21	19.21	19.19	19.19	165	+0.18(+0.92%)
Aug 07, 2019	19.01	19.01	19.01	19.01	0	+0.01(+0.05%)
Aug 06, 2019	18.92	19.01	18.92	19.01	1,000	-0.14(-0.74%)
Aug 05, 2019	19.15	19.15	19.15	19.15	70	+0.01(+0.04%)
Aug 02, 2019	18.89	19.14	18.89	19.14	500	+0.09(+0.47%)
Aug 01, 2019	19.05	19.05	19.05	19.05	0	-0.21(-1.09%)
Jul 31, 2019	19.26	19.26	19.26	19.26	0	-0.29(-1.46%)
Jul 30, 2019	19.55	19.55	19.55	19.55	25	-0.06(-0.29%)
Jul 29, 2019	19.60	19.60	19.60	19.60	70	+0.09(+0.44%)
Jul 26, 2019	19.52	19.52	19.52	19.52	100	-0.09(-0.46%)
Jul 25, 2019	19.61	19.61	19.61	19.61	15	-0.03(-0.16%)
Jul 24, 2019	19.64	19.64	19.64	19.64	0	+0.12(+0.64%)
Jul 23, 2019	19.52	19.52	19.52	19.52	0	+0.12(+0.63%)
Jul 22, 2019	19.39	19.39	19.39	19.39	14	-0.26(-1.31%)
Jul 19, 2019	19.65	19.65	19.65	19.65	0	+0.16(+0.82%)
Jul 18, 2019	19.49	19.49	19.49	19.49	50	-0.20(-1.03%)
Jul 17, 2019	19.69	19.69	19.69	19.69	0	-0.13(-0.67%)
Jul 16, 2019	19.82	19.82	19.82	19.82	0	-0.15(-0.75%)
Jul 15, 2019	20.13	20.13	19.98	19.98	250	-0.34(-1.67%)
Jul 12, 2019	20.32	20.32	20.32	20.32	0	+0.13(+0.65%)
Jul 11, 2019	20.18	20.18	20.18	20.18	0	+0.26(+1.30%)
Jul 10, 2019	19.93	19.93	19.93	19.93	0	+0.07(+0.35%)
Jul 09, 2019	19.86	19.86	19.86	19.86	0	-0.07(-0.38%)
Jul 08, 2019	19.93	19.93	19.93	19.93	100	-0.02(-0.08%)
Jul 05, 2019	20.08	20.11	19.95	19.95	400	-0.10(-0.52%)
Jul 03, 2019	20.05	20.05	20.05	20.05	100	+0.33(+1.68%)
Jul 02, 2019	19.72	19.72	19.72	19.72	6	-0.12(-0.63%)

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.