Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	20.51	20.52	20.00	20.00	1,167	-0.47(-2.29%)
Mar 30, 2020	19.95	20.51	19.89	20.47	1,575	+0.32(+1.59%)
Mar 27, 2020	20.31	20.41	20.06	20.15	161,663	-0.71(-3.39%)
Mar 26, 2020	20.42	20.86	20.42	20.86	1,026	+1.36(+6.95%)
Mar 25, 2020	19.53	20.31	19.29	19.51	6,721	+1.58(+8.80%)
Mar 24, 2020	16.69	17.93	16.69	17.93	494	+1.29(+7.75%)
Mar 23, 2020	16.68	16.72	16.64	16.64	1,076	-1.23(-6.88%)
Mar 20, 2020		17.87	17.87	17.87	45	+0.00(+0.00%)
Mar 19, 2020		17.87	17.87	17.87	258	+0.00(+0.00%)
Mar 18, 2020	17.87	18.03	16.47	17.87	9,551	-1.88(-9.52%)
Mar 17, 2020	18.81	19.75	18.81	19.75	506	-2.02(-9.29%)
Mar 16, 2020		21.77	21.77	21.77	93	+0.00(+0.00%)
Mar 13, 2020	20.72	21.77	20.72	21.77	31,922	+1.93(+9.74%)
Mar 12, 2020	21.05	21.05	19.84	19.84	8,563	-4.11(-17.15%)
Mar 11, 2020		23.95	23.95	23.95	1	+0.00(+0.00%)
Mar 10, 2020	23.38	23.95	23.04	23.95	2,975	+1.15(+5.03%)
Mar 09, 2020	25.98	25.98	22.80	22.80	997	-2.66(-10.45%)
Mar 06, 2020		25.46	25.46	25.46	99	+0.00(+0.00%)
Mar 05, 2020	25.59	25.59	25.46	25.46	7,802	-1.50(-5.57%)
Mar 04, 2020	26.45	26.96	26.44	26.96	1,435	+0.06(+0.24%)
Mar 03, 2020		26.90	26.90	26.90	169	+0.00(+0.00%)
Mar 02, 2020	25.97	26.90	25.97	26.90	220	-0.83(-2.99%)
Feb 28, 2020		27.73	27.73	27.73	2	+0.00(+0.00%)
Feb 27, 2020		27.73	27.73	27.73	3	+0.00(+0.00%)
Feb 26, 2020		27.73	27.73	27.73	10	+0.00(+0.00%)
Feb 25, 2020	28.20	28.20	27.73	27.73	435	-2.12(-7.09%)
Feb 24, 2020		29.85	29.85	29.85	18	+0.00(+0.00%)
Feb 21, 2020	29.85	29.85	29.77	29.85	228	-0.33(-1.08%)
Feb 20, 2020	30.17	30.17	30.17	30.17	342	+0.04(+0.14%)
Feb 19, 2020		30.13	30.13	30.13	0	+0.00(+0.00%)
Feb 18, 2020		30.13	30.13	30.13	27	+0.00(+0.00%)
Feb 14, 2020	30.15	30.16	30.10	30.13	22,345	+0.36(+1.21%)
Feb 13, 2020		29.77	29.77	29.77	0	+0.00(+0.00%)
Feb 12, 2020		29.77	29.77	29.77	31	+0.00(+0.00%)
Feb 11, 2020		29.77	29.77	29.77	55	+0.00(+0.00%)
Feb 10, 2020	29.72	29.77	29.70	29.77	263	+0.09(+0.30%)
Feb 07, 2020	29.75	29.75	29.62	29.69	5,586	-0.40(-1.33%)
Feb 06, 2020	30.09	30.09	30.09	30.09	152	-0.04(-0.15%)
Feb 05, 2020	29.98	30.13	29.98	30.13	1,752	+0.59(+2.01%)
Feb 04, 2020	29.62	29.67	29.54	29.54	1,596	+0.41(+1.39%)
Feb 03, 2020	29.13	29.13	29.13	29.13	1,255	+0.03(+0.09%)
Jan 31, 2020		29.10	29.10	29.10	0	+0.00(+0.00%)
Jan 30, 2020	29.10	29.10	29.10	29.10	152	-0.49(-1.66%)
Jan 29, 2020	29.57	29.59	29.56	29.59	5,281	+0.09(+0.29%)
Jan 28, 2020	29.33	29.51	29.33	29.51	456	+0.30(+1.01%)
Jan 27, 2020	29.18	29.34	29.18	29.21	4,160	-1.01(-3.36%)
Jan 24, 2020		30.23	30.23	30.23	0	+0.00(+0.00%)
Jan 23, 2020		30.23	30.23	30.23	0	+0.00(+0.00%)
Jan 22, 2020	30.32	30.32	30.23	30.23	1,541	-0.27(-0.88%)
Jan 21, 2020		30.50	30.50	30.50	4	+0.00(+0.00%)
Jan 17, 2020	30.50	30.50	30.49	30.50	342	+0.11(+0.37%)
Jan 16, 2020	30.38	30.38	30.38	30.38	617	+0.23(+0.77%)
Jan 15, 2020	30.25	30.25	30.15	30.15	2,177	-0.08(-0.25%)
Jan 14, 2020	30.23	30.23	30.23	30.23	142	+0.26(+0.88%)
Jan 13, 2020		29.96	29.96	29.96	169	+0.00(+0.00%)
Jan 10, 2020	29.96	29.96	29.96	29.96	1,710	-0.13(-0.44%)
Jan 09, 2020	30.09	30.09	30.09	30.09	160	+0.08(+0.26%)
Jan 08, 2020	29.90	30.09	29.90	30.02	966	+0.13(+0.44%)
Jan 07, 2020		29.88	29.88	29.88	2	+0.00(+0.00%)
Jan 06, 2020	29.81	29.88	29.80	29.88	4,580	-0.11(-0.36%)
Jan 03, 2020	29.95	29.99	29.95	29.99	2,622	-0.07(-0.24%)
Jan 02, 2020		30.06	30.06	30.06	57	+0.00(+0.00%)
Dec 31, 2019	30.08	30.08	30.06	30.06	114	-0.11(-0.36%)
Dec 30, 2019		30.17	30.17	30.17	49	+0.00(+0.00%)
Dec 27, 2019	30.17	30.20	30.17	30.17	6,156	+0.02(+0.08%)
Dec 26, 2019		30.15	30.15	30.15	170	+0.00(+0.00%)
Dec 24, 2019	30.16	30.16	30.14	30.15	573	-0.01(-0.03%)
Dec 23, 2019	30.19	30.19	30.16	30.16	307	-0.07(-0.23%)
Dec 20, 2019	30.24	30.24	30.23	30.23	1,949	+0.17(+0.55%)
Dec 19, 2019	30.07	30.07	30.06	30.06	283	-0.04(-0.14%)
Dec 18, 2019		30.10	30.10	30.10	102	+0.00(+0.00%)
Dec 17, 2019	30.12	30.12	30.10	30.10	362	-0.08(-0.25%)
Dec 16, 2019	30.18	30.18	30.18	30.18	119	+0.34(+1.14%)
Dec 13, 2019	30.19	30.19	29.84	29.84	2,523	+0.30(+1.03%)
Dec 12, 2019		29.54	29.54	29.54	206	+0.00(+0.00%)
Dec 11, 2019	29.52	29.58	29.52	29.54	9,292	+0.12(+0.40%)
Dec 10, 2019	29.52	29.52	29.42	29.42	7,855	+0.17(+0.59%)
Dec 09, 2019		29.25	29.25	29.25	0	+0.00(+0.00%)
Dec 06, 2019		29.25	29.25	29.25	0	+0.00(+0.00%)
Dec 05, 2019	29.17	29.25	29.17	29.25	2,805	+0.14(+0.47%)
Dec 04, 2019	29.18	29.18	29.11	29.11	341	+0.33(+1.16%)
Dec 03, 2019	28.89	28.89	28.78	28.78	3,529	-0.58(-1.99%)
Dec 02, 2019	29.36	29.36	29.36	29.36	232	-0.15(-0.50%)
Nov 29, 2019	29.51	29.51	29.51	29.51	114	-0.16(-0.54%)
Nov 27, 2019	29.61	29.67	29.60	29.67	5,848	+0.10(+0.33%)
Nov 26, 2019	29.54	29.57	29.54	29.57	478	+0.44(+1.50%)
Nov 25, 2019		29.13	29.13	29.13	18	+0.00(+0.00%)
Nov 22, 2019		29.13	29.13	29.13	51	+0.00(+0.00%)
Nov 21, 2019	29.13	29.13	29.13	29.13	114	+0.05(+0.18%)
Nov 20, 2019	29.32	29.32	29.08	29.08	1,817	-0.25(-0.86%)
Nov 19, 2019		29.33	29.33	29.33	0	+0.00(+0.00%)
Nov 18, 2019		29.33	29.33	29.33	0	+0.00(+0.00%)
Nov 14, 2019		29.33	29.33	29.33	0	-0.10(-0.36%)
Nov 13, 2019	29.41	29.44	29.41	29.44	393	-0.05(-0.18%)
Nov 12, 2019	29.52	29.52	29.49	29.49	82,284	-0.03(-0.09%)
Nov 11, 2019	29.54	29.56	29.52	29.52	73,585	-0.09(-0.29%)
Nov 08, 2019	29.60	29.60	29.60	29.60	114	+0.37(+1.25%)
Nov 07, 2019		29.24	29.24	29.24	94	+0.00(+0.00%)
Nov 06, 2019	29.28	29.28	29.24	29.24	344	-0.24(-0.83%)
Nov 05, 2019	29.46	29.48	29.46	29.48	1,617	+0.29(+0.99%)
Nov 04, 2019	29.34	29.34	29.17	29.19	655	+0.87(+3.08%)
Nov 01, 2019		28.32	28.32	28.32	1	+0.00(+0.00%)
Oct 31, 2019	28.41	28.41	28.32	28.32	730	-0.55(-1.90%)
Oct 29, 2019		28.87	28.87	28.87	0	+0.20(+0.71%)
Oct 25, 2019		28.67	28.67	28.67	0	+0.37(+1.31%)
Oct 24, 2019		28.30	28.30	28.30	5	+0.00(+0.00%)
Oct 23, 2019	28.30	28.30	28.30	28.30	458	+0.36(+1.28%)
Oct 22, 2019		27.94	27.94	27.94	491	+0.00(+0.00%)
Oct 18, 2019		27.94	27.94	27.94	0	-0.14(-0.50%)
Oct 17, 2019	28.08	28.08	28.08	28.08	121	+0.18(+0.66%)
Oct 16, 2019	27.96	28.06	27.87	27.89	5,831	+0.17(+0.63%)
Oct 15, 2019	27.72	27.72	27.72	27.72	114	-0.13(-0.47%)
Oct 11, 2019		27.85	27.85	27.85	0	+0.73(+2.70%)
Oct 10, 2019	27.13	27.16	27.12	27.12	996	+0.33(+1.24%)
Oct 09, 2019	26.79	26.79	26.79	26.79	235	+0.11(+0.42%)
Oct 08, 2019	27.74	27.74	26.67	26.67	10,376	-0.54(-1.99%)
Oct 07, 2019	27.21	27.21	27.21	27.21	377	+0.12(+0.45%)
Oct 04, 2019	26.93	27.10	26.93	27.09	458	+0.29(+1.08%)
Oct 03, 2019	27.09	27.09	26.51	26.80	2,228	-0.13(-0.49%)
Oct 02, 2019	26.89	26.95	26.89	26.94	7,213	-0.50(-1.83%)
Oct 01, 2019	27.82	27.82	27.44	27.44	4,293	-0.42(-1.50%)
Sep 30, 2019	27.85	27.85	27.85	27.85	147	-0.07(-0.25%)
Sep 27, 2019		27.92	27.92	27.92	20	+0.00(+0.00%)
Sep 26, 2019	27.95	27.96	27.92	27.92	8,535	+0.35(+1.26%)
Sep 25, 2019	27.64	27.64	27.55	27.58	116,189	-0.22(-0.78%)
Sep 24, 2019	27.84	27.85	27.79	27.79	3,409	-0.40(-1.41%)
Sep 23, 2019		28.19	28.19	28.19	1	+0.00(+0.00%)
Sep 20, 2019		28.19	28.19	28.19	93	+0.00(+0.00%)
Sep 18, 2019		28.19	28.19	28.19	0	+0.10(+0.34%)
Sep 17, 2019	28.09	28.10	28.09	28.10	451	-0.15(-0.52%)
Sep 16, 2019	28.17	28.26	28.17	28.24	6,528	-0.03(-0.12%)
Sep 12, 2019		28.28	28.28	28.28	0	+0.35(+1.24%)
Sep 11, 2019	27.93	27.93	27.93	27.93	1,232	+0.02(+0.06%)
Sep 10, 2019	27.90	27.91	27.90	27.91	8,587	+0.69(+2.52%)
Sep 09, 2019		27.23	27.23	27.23	102	+0.00(+0.00%)
Sep 06, 2019		27.23	27.23	27.23	38	+0.00(+0.00%)
Sep 05, 2019	27.34	27.34	27.23	27.23	557	+0.76(+2.88%)
Sep 04, 2019	26.00	26.46	26.00	26.46	2,196	+0.33(+1.28%)
Sep 03, 2019	26.21	26.21	26.08	26.13	2,130	-0.42(-1.57%)
Aug 30, 2019	26.55	26.55	26.55	26.55	2,194	+0.46(+1.77%)
Aug 29, 2019		26.08	26.08	26.08	176	+0.00(+0.00%)
Aug 28, 2019	26.04	26.08	26.04	26.08	2,952	+0.23(+0.89%)
Aug 27, 2019	25.80	25.85	25.80	25.85	10,920	-0.03(-0.13%)
Aug 26, 2019	26.22	26.22	25.89	25.89	509	-0.01(-0.03%)
Aug 23, 2019	26.41	26.41	25.90	25.90	3,118	-0.77(-2.89%)
Aug 22, 2019	27.49	27.49	26.54	26.67	820	-0.75(-2.75%)
Aug 21, 2019	27.42	27.42	27.42	27.42	416	+0.92(+3.46%)
Aug 20, 2019		26.50	26.50	26.50	11	+0.00(+0.00%)
Aug 19, 2019	26.50	26.50	26.50	26.50	122	+0.29(+1.12%)
Aug 16, 2019	26.21	26.21	26.19	26.21	3,118	+0.55(+2.13%)
Aug 15, 2019	25.66	25.66	25.66	25.66	629	-0.29(-1.13%)
Aug 14, 2019	25.96	25.96	25.96	25.96	1,660	-0.41(-1.54%)
Aug 13, 2019		26.36	26.36	26.36	1	+0.00(+0.00%)
Aug 12, 2019	26.43	26.43	26.36	26.36	461	-0.36(-1.33%)
Aug 09, 2019	26.77	26.77	26.72	26.72	5,428	-0.19(-0.69%)
Aug 08, 2019	26.88	26.91	26.88	26.91	1,148	+0.60(+2.28%)
Aug 07, 2019	26.07	26.36	25.68	26.31	16,310	-0.31(-1.15%)
Aug 06, 2019	26.39	26.61	26.39	26.61	833	+0.33(+1.25%)
Aug 05, 2019	26.31	26.31	26.25	26.28	3,680	-0.88(-3.24%)
Aug 02, 2019	27.11	27.16	27.11	27.16	923	-0.29(-1.07%)
Aug 01, 2019	28.24	28.24	27.46	27.46	8,008	-0.88(-3.12%)
Jul 31, 2019	28.34	28.34	28.34	28.34	230	+0.02(+0.06%)
Jul 30, 2019	28.20	28.32	28.18	28.32	900	-0.07(-0.24%)
Jul 29, 2019	28.39	28.39	28.39	28.39	120	-0.19(-0.67%)
Jul 26, 2019	28.46	28.58	28.46	28.58	3,926	+0.15(+0.52%)
Jul 24, 2019		28.43	28.43	28.43	0	+0.36(+1.28%)
Jul 23, 2019	28.10	28.10	28.07	28.07	1,876	+0.28(+1.01%)
Jul 22, 2019	27.78	27.81	27.72	27.79	4,910	-0.09(-0.31%)
Jul 19, 2019	27.88	27.88	27.88	27.88	230	+0.10(+0.37%)
Jul 18, 2019	27.66	27.80	27.62	27.78	3,407	+0.03(+0.09%)
Jul 17, 2019	27.75	27.75	27.75	27.75	115	-0.21(-0.74%)
Jul 16, 2019	27.95	27.98	27.92	27.96	3,926	-0.03(-0.09%)
Jul 12, 2019		27.98	27.98	27.98	0	+0.47(+1.72%)
Jul 11, 2019		27.51	27.51	27.51	113	+0.00(+0.00%)
Jul 10, 2019	27.76	27.76	27.51	27.51	3,699	-0.10(-0.36%)
Jul 09, 2019		27.61	27.61	27.61	2	+0.00(+0.00%)
Jul 08, 2019		27.61	27.61	27.61	0	-0.18(-0.64%)
Jul 03, 2019		27.79	27.79	27.79	0	+0.13(+0.49%)
Jul 02, 2019	27.65	27.65	27.65	27.65	125	-0.14(-0.50%)
Jul 01, 2019	27.79	27.79	27.79	27.79	217	+0.29(+1.05%)
Jun 28, 2019	27.50	27.50	27.50	27.50	116	+0.28(+1.04%)
Jun 27, 2019	27.26	27.26	27.22	27.22	3,444	+0.29(+1.09%)
Jun 25, 2019		26.93	26.93	26.93	0	-0.35(-1.28%)
Jun 21, 2019		27.28	27.28	27.28	0	+0.16(+0.60%)
Jun 20, 2019	27.07	27.11	27.07	27.11	241	+0.16(+0.59%)
Jun 19, 2019	27.01	27.01	26.95	26.95	232	+0.22(+0.84%)
Jun 17, 2019		26.73	26.73	26.73	0	+0.06(+0.23%)
Jun 14, 2019	26.67	26.67	26.67	26.67	116	-0.12(-0.45%)
Jun 13, 2019	26.79	26.79	26.79	26.79	119	+0.17(+0.65%)
Jun 12, 2019	26.62	26.62	26.62	26.62	124	+0.09(+0.32%)
Jun 11, 2019		26.53	26.53	26.53	39	+0.00(+0.00%)
Jun 10, 2019		26.53	26.53	26.53	34	+0.00(+0.00%)
Jun 07, 2019	26.53	26.53	26.53	26.53	348	+0.21(+0.81%)
Jun 06, 2019	26.32	26.32	26.32	26.32	116	+0.14(+0.53%)
Jun 05, 2019	26.18	26.18	26.18	26.18	116	+0.29(+1.13%)
Jun 04, 2019	25.89	25.89	25.89	25.89	169	+0.50(+1.97%)
Jun 03, 2019	25.30	25.39	25.30	25.39	5,271	+0.07(+0.27%)
May 31, 2019	25.32	25.32	25.32	25.32	6,737	-0.36(-1.41%)
May 30, 2019	25.68	25.68	25.68	25.68	116	-0.04(-0.17%)
May 29, 2019	25.62	25.72	25.59	25.72	7,473	-0.31(-1.19%)
May 28, 2019	26.00	26.03	26.00	26.03	399	-0.04(-0.16%)
May 24, 2019	26.08	26.08	26.08	26.08	116	+0.20(+0.77%)
May 23, 2019	26.02	26.02	25.88	25.88	293	-0.67(-2.53%)
May 22, 2019	26.55	26.55	26.55	26.55	464	-0.22(-0.80%)
May 21, 2019	26.73	26.76	26.73	26.76	233	+0.20(+0.75%)
May 20, 2019	26.57	26.57	26.57	26.57	118	-0.04(-0.14%)
May 17, 2019	26.77	26.77	26.60	26.60	348	+0.04(+0.16%)
May 16, 2019	26.91	26.95	26.56	26.56	1,977	+0.20(+0.77%)
May 15, 2019	26.36	26.36	26.36	26.36	464	-0.10(-0.39%)
May 14, 2019	26.46	26.46	26.46	26.46	568	-0.04(-0.15%)
May 13, 2019	26.51	26.51	26.50	26.50	1,393	-0.28(-1.04%)
May 10, 2019	26.78	26.78	26.78	26.78	348	-0.30(-1.11%)
May 09, 2019	26.87	27.19	26.87	27.08	726	-0.25(-0.91%)
May 08, 2019	27.29	27.33	27.29	27.33	465	-0.14(-0.50%)
May 07, 2019	27.50	27.50	27.47	27.47	1,506	-0.31(-1.12%)
May 06, 2019	27.69	27.78	27.69	27.78	764	-0.15(-0.55%)
May 01, 2019		27.94	27.94	27.94	0	-0.09(-0.31%)
Apr 30, 2019	27.96	28.02	27.96	28.02	4,576	+0.28(+0.99%)
Apr 29, 2019		27.75	27.75	27.75	52	+0.00(+0.00%)
Apr 26, 2019	27.78	27.79	27.74	27.75	5,111	+0.08(+0.28%)
Apr 25, 2019		27.67	27.67	27.67	5	+0.00(+0.00%)
Apr 24, 2019		27.67	27.67	27.67	3	+0.00(+0.00%)
Apr 22, 2019		27.67	27.67	27.67	0	-0.23(-0.84%)
Apr 17, 2019		27.90	27.90	27.90	0	+0.27(+0.97%)
Apr 16, 2019	27.68	27.68	27.11	27.63	6,291	-0.01(-0.03%)
Apr 15, 2019	27.63	27.64	27.63	27.64	464	-0.19(-0.68%)
Apr 12, 2019	27.85	27.85	27.72	27.83	1,858	+0.40(+1.47%)
Apr 11, 2019	27.46	27.46	27.43	27.43	1,597	+0.12(+0.44%)
Apr 10, 2019	27.20	27.31	27.20	27.31	3,758	+0.13(+0.47%)
Apr 09, 2019	27.26	27.26	27.15	27.18	3,249	-0.33(-1.20%)
Apr 08, 2019	27.48	27.52	27.46	27.51	2,596	-0.02(-0.08%)
Apr 05, 2019	27.48	27.54	27.48	27.53	2,671	+0.18(+0.65%)
Apr 04, 2019	27.33	27.39	27.27	27.35	14,269	+0.20(+0.74%)
Apr 03, 2019	27.21	27.28	27.15	27.15	21,150	+0.10(+0.35%)
Apr 02, 2019	27.08	27.08	27.05	27.06	3,747	+0.14(+0.51%)

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.