Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2019	20.00	20.00	19.84	19.84	150	-0.28(-1.39%)
Jun 28, 2019	20.40	20.40	20.11	20.12	4,900	-0.21(-1.02%)
Jun 27, 2019	20.33	20.33	20.33	20.33	25	+0.02(+0.08%)
Jun 26, 2019	20.32	20.32	20.32	20.32	30	-0.07(-0.35%)
Jun 25, 2019	20.39	20.39	20.39	20.39	0	+0.01(+0.06%)
Jun 24, 2019	20.38	20.38	20.38	20.38	4	+0.13(+0.64%)
Jun 21, 2019	20.25	20.25	20.25	20.25	100	-0.16(-0.80%)
Jun 20, 2019	20.41	20.41	20.41	20.41	0	+0.12(+0.61%)
Jun 19, 2019	20.29	20.29	20.29	20.29	0	-0.22(-1.10%)
Jun 18, 2019	20.55	20.55	20.51	20.51	100	-0.22(-1.06%)
Jun 17, 2019	20.66	20.73	20.66	20.73	335	+0.16(+0.80%)
Jun 14, 2019	20.57	20.57	20.57	20.57	100	+0.12(+0.57%)
Jun 13, 2019	20.45	20.45	20.45	20.45	0	+0.20(+1.01%)
Jun 12, 2019	20.25	20.25	20.25	20.25	0	+0.20(+1.01%)
Jun 11, 2019	20.04	20.04	20.04	20.04	0	+0.19(+0.95%)
Jun 10, 2019	19.75	19.85	19.75	19.85	1,650	-0.00(-0.00%)
Jun 07, 2019	19.86	19.86	19.86	19.86	100	-0.20(-1.00%)
Jun 06, 2019	20.16	20.17	20.05	20.05	953	+0.32(+1.65%)
Jun 05, 2019	19.73	19.73	19.73	19.73	5	-0.34(-1.69%)
Jun 04, 2019	20.07	20.07	20.07	20.07	0	+0.02(+0.09%)
Jun 03, 2019	20.05	20.05	20.05	20.05	0	+0.05(+0.24%)
May 31, 2019	20.15	20.15	20.00	20.00	1,600	-0.04(-0.18%)
May 30, 2019	20.04	20.04	20.04	20.04	0	+0.14(+0.71%)
May 29, 2019	19.94	19.95	19.90	19.90	1,513	+0.21(+1.07%)
May 28, 2019	19.69	19.69	19.69	19.69	5	+0.38(+1.95%)
May 24, 2019	19.31	19.31	19.31	19.31	100	+0.35(+1.84%)
May 23, 2019	18.96	18.96	18.96	18.96	1	-0.08(-0.40%)
May 22, 2019	19.04	19.04	19.04	19.04	50	-0.01(-0.04%)
May 21, 2019	19.05	19.05	19.05	19.05	20	+0.03(+0.14%)
May 20, 2019	19.02	19.02	19.02	19.02	301	+0.29(+1.54%)
May 17, 2019	18.73	18.73	18.73	18.73	0	-0.22(-1.15%)
May 16, 2019	18.95	18.95	18.95	18.95	87	+0.21(+1.10%)
May 15, 2019	18.74	18.74	18.74	18.74	0	+0.01(+0.08%)
May 14, 2019	18.73	18.73	18.73	18.73	0	+0.25(+1.35%)
May 13, 2019	18.00	18.48	18.00	18.48	818	+0.29(+1.60%)
May 10, 2019	18.36	18.37	18.19	18.19	300	-0.08(-0.45%)
May 09, 2019	18.53	18.53	18.27	18.27	500	-0.31(-1.69%)
May 08, 2019	18.58	18.63	18.58	18.58	100	-0.14(-0.72%)
May 07, 2019	18.72	18.72	18.72	18.72	45	+0.04(+0.19%)
May 06, 2019	18.67	18.68	18.67	18.68	103	-0.09(-0.48%)
May 03, 2019	18.77	18.77	18.77	18.77	0	-0.12(-0.61%)
May 02, 2019	18.89	18.89	18.89	18.89	30	-0.07(-0.37%)
May 01, 2019	18.96	18.96	18.96	18.96	100	+0.04(+0.21%)
Apr 30, 2019	18.92	18.92	18.92	18.92	250	+0.08(+0.40%)
Apr 29, 2019	19.00	19.00	18.84	18.84	261	-0.32(-1.65%)
Apr 26, 2019	19.16	19.16	19.16	19.16	100	+0.02(+0.10%)
Apr 25, 2019	19.00	19.14	19.00	19.14	607	+0.02(+0.10%)
Apr 24, 2019	19.12	19.12	19.12	19.12	100	-0.00(-0.03%)
Apr 23, 2019	19.12	19.12	19.12	19.12	0	-0.07(-0.37%)
Apr 22, 2019	19.20	19.20	19.20	19.20	0	-0.33(-1.71%)
Apr 18, 2019	19.31	19.53	19.31	19.53	600	+0.26(+1.35%)
Apr 17, 2019	19.27	19.27	19.27	19.27	54	-0.11(-0.59%)
Apr 16, 2019	19.46	19.64	19.36	19.39	11,154	-0.23(-1.17%)
Apr 15, 2019	19.61	19.61	19.61	19.61	20	-0.07(-0.33%)
Apr 12, 2019	19.68	19.68	19.68	19.68	100	+0.10(+0.51%)
Apr 11, 2019	19.58	19.58	19.58	19.58	50	-0.07(-0.35%)
Apr 10, 2019	19.78	19.78	19.65	19.65	593	+0.05(+0.23%)
Apr 09, 2019	19.60	19.60	19.60	19.60	0	+0.04(+0.20%)
Apr 08, 2019	19.57	19.57	19.57	19.57	0	-0.26(-1.34%)
Apr 05, 2019	19.80	19.83	19.80	19.83	1,600	+0.06(+0.33%)
Apr 04, 2019	19.77	19.77	19.77	19.77	0	+0.17(+0.87%)
Apr 03, 2019	19.59	19.59	19.59	19.59	0	-0.05(-0.26%)
Apr 02, 2019	19.50	19.66	19.50	19.65	500	+0.05(+0.26%)
Apr 01, 2019	19.59	19.59	19.59	19.59	40	+0.20(+1.04%)
Mar 29, 2019	19.50	19.50	19.39	19.39	200	-0.32(-1.64%)
Mar 28, 2019	19.72	19.72	19.72	19.72	0	-0.01(-0.06%)
Mar 27, 2019	19.73	19.73	19.73	19.73	0	-0.10(-0.50%)
Mar 26, 2019	19.94	19.94	19.83	19.83	100	-0.15(-0.73%)
Mar 25, 2019	19.98	19.98	19.98	19.98	0	+0.04(+0.19%)
Mar 22, 2019	19.94	19.94	19.94	19.94	0	+0.04(+0.21%)
Mar 21, 2019	19.75	19.90	19.75	19.90	492	+0.03(+0.13%)
Mar 20, 2019	19.87	19.87	19.87	19.87	0	+0.09(+0.45%)
Mar 19, 2019	19.78	19.78	19.78	19.78	0	-0.04(-0.23%)
Mar 18, 2019	19.82	19.82	19.82	19.82	100	+0.07(+0.38%)
Mar 15, 2019	19.75	19.75	19.75	19.75	0	+0.32(+1.65%)
Mar 14, 2019	19.43	19.43	19.43	19.43	0	-0.04(-0.21%)
Mar 13, 2019	19.44	19.47	19.44	19.47	384	-0.05(-0.27%)
Mar 12, 2019	19.52	19.52	19.52	19.52	1	+0.36(+1.90%)
Mar 11, 2019	19.16	19.16	19.16	19.16	0	-0.11(-0.60%)
Mar 08, 2019	19.28	19.28	19.28	19.28	100	-0.07(-0.39%)
Mar 07, 2019	19.43	19.43	19.35	19.35	300	-0.18(-0.94%)
Mar 06, 2019	19.62	19.62	19.53	19.53	121	-0.36(-1.79%)
Mar 05, 2019	19.89	19.89	19.89	19.89	0	+0.08(+0.39%)
Mar 04, 2019	19.81	19.81	19.81	19.81	0	-0.05(-0.25%)
Mar 01, 2019	20.00	20.00	19.86	19.86	300	-0.18(-0.88%)
Feb 28, 2019	20.04	20.04	20.04	20.04	0	-0.11(-0.56%)
Feb 27, 2019	20.15	20.15	20.15	20.15	0	+0.01(+0.04%)
Feb 26, 2019	20.25	20.25	20.14	20.14	605	-0.19(-0.93%)
Feb 25, 2019	20.33	20.33	20.33	20.33	19	-0.29(-1.38%)
Feb 22, 2019	20.61	20.61	20.61	20.61	0	+0.07(+0.33%)
Feb 21, 2019	20.55	20.55	20.55	20.55	0	+0.20(+1.00%)
Feb 20, 2019	20.34	20.34	20.34	20.34	0	-0.11(-0.52%)
Feb 19, 2019	20.68	20.68	20.45	20.45	200	-0.04(-0.19%)
Feb 15, 2019	20.49	20.49	20.49	20.49	100	+0.08(+0.41%)
Feb 14, 2019	20.41	20.41	20.41	20.41	4	-0.22(-1.05%)
Feb 13, 2019	20.62	20.62	20.62	20.62	0	+0.07(+0.36%)
Feb 12, 2019	20.55	20.55	20.55	20.55	2	+0.13(+0.63%)
Feb 11, 2019	20.42	20.42	20.42	20.42	0	-0.17(-0.83%)
Feb 08, 2019	20.59	20.59	20.59	20.59	0	-0.01(-0.05%)
Feb 07, 2019	20.60	20.60	20.60	20.60	0	-0.22(-1.05%)
Feb 06, 2019	20.82	20.82	20.82	20.82	4	+0.06(+0.28%)
Feb 05, 2019	20.59	20.76	20.56	20.76	500	+0.00(+0.01%)
Feb 04, 2019	20.76	20.76	20.76	20.76	1	+0.02(+0.09%)
Feb 01, 2019	20.74	20.74	20.74	20.74	100	+0.04(+0.18%)
Jan 31, 2019	20.70	20.70	20.70	20.70	0	-0.03(-0.17%)
Jan 30, 2019	20.74	20.74	20.74	20.74	0	+0.09(+0.44%)
Jan 29, 2019	20.65	20.65	20.65	20.65	0	-0.11(-0.54%)
Jan 28, 2019	20.76	20.76	20.76	20.76	0	+0.04(+0.18%)
Jan 25, 2019	20.79	20.79	20.72	20.72	500	-0.18(-0.86%)
Jan 24, 2019	20.90	20.90	20.90	20.90	0	+0.04(+0.20%)
Jan 23, 2019	20.86	20.86	20.86	20.86	39	-0.03(-0.16%)
Jan 22, 2019	20.89	20.89	20.89	20.89	90	+0.06(+0.29%)
Jan 18, 2019	20.83	20.83	20.83	20.83	100	+0.08(+0.41%)
Jan 17, 2019	20.48	20.75	20.48	20.75	101	+0.09(+0.42%)
Jan 16, 2019	20.66	20.66	20.66	20.66	0	+0.09(+0.42%)
Jan 15, 2019	20.57	20.57	20.57	20.57	0	-0.02(-0.10%)
Jan 14, 2019	20.44	20.59	20.44	20.59	299	-0.11(-0.52%)
Jan 11, 2019	20.63	20.70	20.63	20.70	100	-0.02(-0.10%)
Jan 10, 2019	20.72	20.72	20.72	20.72	21	-0.20(-0.95%)
Jan 09, 2019	20.92	20.92	20.92	20.92	0	+0.16(+0.75%)
Jan 08, 2019	20.76	20.76	20.76	20.76	1	+0.06(+0.31%)
Jan 07, 2019	20.70	20.70	20.70	20.70	0	+0.30(+1.47%)
Jan 04, 2019	20.40	20.40	20.40	20.40	0	+0.03(+0.16%)
Jan 03, 2019	20.37	20.37	20.37	20.37	0	+0.13(+0.64%)

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.