Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2020		13.84	13.84	13.84	0	-0.00(-0.04%)
Sep 24, 2020	13.85	13.86	13.84	13.84	1,015	-0.05(-0.34%)
Sep 23, 2020	13.89	13.89	13.89	13.89	0	-0.03(-0.20%)
Sep 22, 2020	13.92	13.92	13.92	13.92	602	+0.01(+0.07%)
Sep 21, 2020	13.88	13.91	13.88	13.91	1,412	-0.07(-0.50%)
Sep 18, 2020	13.96	13.98	13.95	13.98	2,700	+0.05(+0.36%)
Sep 17, 2020	13.88	13.93	13.88	13.93	888	-0.05(-0.36%)
Sep 16, 2020	13.93	13.99	13.93	13.98	774	+0.08(+0.54%)
Sep 15, 2020	13.91	13.91	13.90	13.90	200	+0.00(+0.00%)
Sep 14, 2020	13.87	13.90	13.83	13.90	1,211	+0.01(+0.07%)
Sep 11, 2020	13.88	13.89	13.88	13.89	100	-0.04(-0.25%)
Sep 10, 2020	14.08	14.08	13.92	13.93	1,306	-0.07(-0.53%)
Sep 09, 2020	13.95	14.00	13.95	14.00	200	+0.05(+0.35%)
Sep 08, 2020	13.86	13.96	13.86	13.96	201	-0.09(-0.67%)
Sep 04, 2020	13.89	14.05	13.89	14.05	500	+0.26(+1.92%)
Sep 03, 2020	13.68	13.79	13.68	13.79	401	-0.04(-0.30%)
Sep 02, 2020	13.90	13.90	13.82	13.83	1,311	-0.13(-0.96%)
Sep 01, 2020	14.15	14.15	13.96	13.96	1,572	-0.16(-1.15%)
Aug 31, 2020	14.13	14.13	14.12	14.12	876	-0.09(-0.63%)
Aug 28, 2020	14.19	14.21	14.15	14.21	1,000	+0.01(+0.04%)
Aug 27, 2020	14.21	14.21	14.21	14.21	281	+0.24(+1.73%)
Aug 26, 2020	13.97	13.97	13.97	13.97	287	+0.05(+0.39%)
Aug 25, 2020	13.96	13.96	13.91	13.91	658	+0.10(+0.73%)
Aug 24, 2020	13.81	13.81	13.81	13.81	68	+0.01(+0.07%)
Aug 21, 2020	13.80	13.80	13.80	13.80	300	-0.07(-0.53%)
Aug 20, 2020	13.87	13.87	13.87	13.87	58	-0.12(-0.89%)
Aug 19, 2020	14.00	14.00	14.00	14.00	52	+0.08(+0.54%)
Aug 18, 2020	13.92	13.92	13.92	13.92	387	-0.08(-0.54%)
Aug 17, 2020	14.00	14.00	14.00	14.00	116	-0.05(-0.33%)
Aug 14, 2020	13.99	14.05	13.98	14.05	600	+0.05(+0.36%)
Aug 13, 2020	13.88	14.00	13.88	14.00	520	+0.15(+1.08%)
Aug 12, 2020	13.88	13.88	13.85	13.85	575	+0.14(+1.03%)
Aug 11, 2020	13.71	13.71	13.71	13.71	191	+0.14(+1.04%)
Aug 10, 2020	13.50	13.56	13.50	13.56	100	+0.06(+0.43%)
Aug 07, 2020	13.51	13.51	13.51	13.51	0	+0.09(+0.70%)
Aug 06, 2020	13.41	13.41	13.41	13.41	35	-0.06(-0.47%)
Aug 05, 2020	13.48	13.48	13.48	13.48	235	+0.10(+0.76%)
Aug 04, 2020	13.37	13.37	13.37	13.37	47	-0.13(-0.95%)
Aug 03, 2020	13.50	13.50	13.50	13.50	2,459	+0.08(+0.60%)
Jul 31, 2020	13.42	13.42	13.42	13.42	400	+0.00(+0.01%)
Jul 30, 2020	13.42	13.42	13.42	13.42	27	-0.09(-0.70%)
Jul 29, 2020	13.51	13.51	13.51	13.51	61	+0.03(+0.21%)
Jul 28, 2020	13.49	13.49	13.49	13.49	234	-0.08(-0.58%)
Jul 27, 2020	13.50	13.57	13.50	13.56	1,465	+0.04(+0.30%)
Jul 24, 2020	13.53	13.53	13.53	13.53	100	-0.01(-0.04%)
Jul 23, 2020	13.59	13.59	13.53	13.53	1,124	-0.16(-1.19%)
Jul 22, 2020	13.69	13.69	13.69	13.69	2,024	-0.03(-0.19%)
Jul 21, 2020	13.72	13.72	13.72	13.72	120	-0.03(-0.20%)
Jul 20, 2020	13.75	13.75	13.75	13.75	161	-0.03(-0.21%)
Jul 17, 2020	13.78	13.78	13.78	13.78	100	+0.03(+0.22%)
Jul 16, 2020	13.75	13.75	13.75	13.75	105	-0.07(-0.52%)
Jul 15, 2020	13.79	13.82	13.79	13.82	1,178	+0.07(+0.49%)
Jul 14, 2020	13.69	13.75	13.69	13.75	3,348	-0.02(-0.15%)
Jul 13, 2020	13.86	13.86	13.77	13.77	2,731	-0.05(-0.34%)
Jul 10, 2020	13.74	13.82	13.74	13.82	400	+0.07(+0.52%)
Jul 09, 2020	13.75	13.75	13.75	13.75	0	-0.22(-1.57%)
Jul 08, 2020	13.97	13.97	13.97	13.97	0	+0.05(+0.39%)
Jul 07, 2020	13.91	13.91	13.91	13.91	1	-0.20(-1.44%)
Jul 06, 2020	14.15	14.18	14.07	14.11	4,393	+0.07(+0.49%)
Jul 02, 2020	14.05	14.05	14.03	14.05	300	-0.02(-0.17%)
Jul 01, 2020	14.07	14.07	14.07	14.07	0	+0.03(+0.20%)
Jun 30, 2020	14.04	14.04	14.04	14.04	20	+0.07(+0.48%)
Jun 29, 2020	13.97	13.97	13.97	13.97	1	+0.04(+0.29%)
Jun 26, 2020	13.94	13.94	13.94	13.94	0	-0.15(-1.04%)
Jun 25, 2020	14.08	14.08	14.08	14.08	0	-0.04(-0.29%)
Jun 24, 2020	14.12	14.12	14.12	14.12	11	-0.15(-1.05%)
Jun 23, 2020	14.27	14.27	14.27	14.27	8	+0.10(+0.69%)
Jun 22, 2020	14.09	14.17	14.09	14.17	1,000	-0.01(-0.07%)
Jun 19, 2020	14.18	14.18	14.18	14.18	0	-0.01(-0.05%)
Jun 18, 2020	14.19	14.19	14.19	14.19	0	-0.16(-1.09%)
Jun 17, 2020	14.35	14.42	14.35	14.35	1,335	-0.04(-0.25%)
Jun 16, 2020	14.38	14.38	14.38	14.38	314	+0.20(+1.43%)
Jun 15, 2020	14.04	14.18	14.04	14.18	281	-0.02(-0.11%)
Jun 12, 2020	14.12	14.20	14.10	14.20	1,500	+0.13(+0.94%)
Jun 11, 2020	14.06	14.06	14.06	14.06	14	-0.28(-1.93%)
Jun 10, 2020	14.45	14.48	14.34	14.34	1,471	-0.20(-1.40%)
Jun 09, 2020	14.54	14.54	14.54	14.54	27	-0.17(-1.15%)
Jun 08, 2020	14.83	14.83	14.71	14.71	404	-0.05(-0.36%)
Jun 05, 2020	14.98	15.02	14.08	14.77	15,200	+0.11(+0.76%)
Jun 04, 2020	14.63	14.65	14.63	14.65	182	+0.20(+1.38%)
Jun 03, 2020	14.45	14.45	14.45	14.45	170	+0.19(+1.32%)
Jun 02, 2020	14.26	14.30	14.25	14.27	892	+0.05(+0.36%)
Jun 01, 2020	14.21	14.21	14.21	14.21	117	+0.11(+0.76%)
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	+0.26(+1.85%)
Mar 23, 2020	14.62	14.62	14.01	14.01	6,188	-0.69(-4.66%)
Mar 20, 2020	15.40	15.42	14.69	14.69	22,531	-1.08(-6.86%)
Mar 19, 2020	16.65	16.69	15.30	15.78	24,591	-0.47(-2.88%)
Mar 18, 2020	15.44	16.50	15.37	16.24	4,705	+0.84(+5.43%)
Mar 17, 2020	14.50	15.51	14.43	15.41	9,917	+0.97(+6.70%)
Mar 16, 2020	14.99	15.10	14.31	14.44	2,178	-1.03(-6.63%)
Mar 13, 2020	15.16	16.64	15.16	15.47	1,408	+0.32(+2.13%)
Mar 12, 2020	14.71	15.42	14.69	15.14	6,176	-0.06(-0.38%)
Mar 11, 2020	14.33	15.23	14.33	15.20	34,634	+0.54(+3.71%)
Mar 10, 2020	13.84	14.66	13.83	14.66	8,742	+0.80(+5.79%)
Mar 09, 2020	13.28	13.85	13.28	13.85	1,658	-0.49(-3.40%)
Mar 06, 2020	14.27	14.49	14.10	14.34	7,745	-0.76(-5.04%)
Mar 05, 2020	15.22	15.22	15.10	15.10	130	-0.39(-2.50%)
Mar 04, 2020	15.30	15.49	15.30	15.49	781	+0.16(+1.03%)
Mar 03, 2020	15.45	15.55	15.01	15.33	9,677	-0.22(-1.41%)

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.