Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	10.62	10.66	10.56	10.66	2,073	+0.25(+2.40%)
Apr 29, 2020	10.48	10.51	10.41	10.41	7,411	+0.13(+1.26%)
Apr 28, 2020	10.39	10.39	10.29	10.29	5,483	+0.03(+0.29%)
Apr 27, 2020	10.29	10.29	10.20	10.26	4,425	-0.14(-1.35%)
Apr 24, 2020	10.39	10.39	10.39	10.39	100	-0.10(-0.91%)
Apr 23, 2020	10.49	10.49	10.49	10.49	174	+0.03(+0.33%)
Apr 22, 2020	10.49	10.51	10.46	10.46	910	+0.24(+2.30%)
Apr 21, 2020	10.50	10.52	10.22	10.22	8,778	-0.81(-7.39%)
Apr 20, 2020	11.04	11.05	11.03	11.04	4,250	-0.14(-1.25%)
Apr 17, 2020	11.17	11.18	11.17	11.18	100	+0.14(+1.27%)
Apr 16, 2020	11.11	11.11	11.04	11.04	13,560	-0.09(-0.81%)
Apr 15, 2020	11.11	11.12	11.11	11.12	4,899	-0.20(-1.72%)
Apr 14, 2020	11.30	11.34	11.30	11.32	514	+0.03(+0.31%)
Apr 13, 2020	11.28	11.29	11.27	11.29	1,723	+0.01(+0.09%)
Apr 09, 2020	11.27	11.33	11.27	11.28	700	+0.06(+0.58%)
Apr 08, 2020	11.16	11.21	11.16	11.21	1,230	-0.01(-0.13%)
Apr 07, 2020	11.22	11.22	11.22	11.22	0	+0.09(+0.81%)
Apr 06, 2020	11.13	11.35	11.13	11.13	11,543	+0.13(+1.18%)
Apr 03, 2020	11.00	11.01	10.97	11.01	900	+0.12(+1.15%)
Apr 02, 2020	11.00	11.00	10.82	10.88	13,733	+0.22(+2.06%)
Apr 01, 2020	10.66	10.68	10.66	10.66	5,781	-0.29(-2.65%)
Mar 31, 2020	10.90	10.95	10.90	10.95	4,629	+0.02(+0.23%)
Mar 30, 2020	10.86	10.93	10.84	10.93	4,711	-0.03(-0.27%)
Mar 27, 2020	10.98	10.98	10.82	10.96	12,800	-0.04(-0.32%)
Mar 26, 2020	11.09	11.09	10.85	10.99	10,288	-0.11(-0.95%)
Mar 25, 2020	11.01	11.10	10.91	11.10	9,145	+0.12(+1.05%)
Mar 24, 2020	11.01	11.01	10.97	10.98	1,356	+0.34(+3.20%)
Mar 23, 2020	10.61	10.64	10.61	10.64	6,451	+0.01(+0.05%)
Mar 20, 2020	10.87	10.93	10.63	10.63	8,800	-0.13(-1.21%)
Mar 19, 2020	10.62	10.77	10.62	10.77	2,100	+0.33(+3.14%)
Mar 18, 2020	10.62	10.62	10.44	10.44	11,004	-0.54(-4.90%)
Mar 17, 2020	11.14	11.14	10.93	10.97	6,851	-0.15(-1.35%)
Mar 16, 2020	11.09	11.12	11.08	11.12	1,178	-0.60(-5.14%)
Mar 13, 2020	11.89	11.90	11.69	11.73	9,100	-0.01(-0.11%)
Mar 12, 2020	11.85	11.85	11.69	11.74	5,342	-0.39(-3.26%)
Mar 11, 2020	12.24	12.25	12.12	12.13	2,559	-0.19(-1.54%)
Mar 10, 2020	12.42	12.42	12.22	12.32	2,480	+0.25(+2.10%)
Mar 09, 2020	12.21	12.22	12.07	12.07	1,066	-0.76(-5.94%)
Mar 06, 2020	12.86	12.86	12.84	12.84	500	-0.43(-3.28%)
Mar 05, 2020	13.35	13.35	13.27	13.27	239	-0.12(-0.90%)
Mar 04, 2020	13.45	13.45	13.36	13.39	1,554	+0.18(+1.38%)
Mar 03, 2020	13.46	13.46	13.21	13.21	1,419	-0.17(-1.28%)
Mar 02, 2020	12.80	13.38	12.80	13.38	4,971	+0.35(+2.69%)
Feb 28, 2020	13.06	13.12	12.93	13.03	2,100	-0.34(-2.54%)
Feb 27, 2020	13.34	13.37	13.25	13.37	2,205	-0.14(-1.00%)
Feb 26, 2020	13.65	13.65	13.51	13.51	354	-0.15(-1.10%)
Feb 25, 2020	13.78	13.78	13.50	13.65	1,136	-0.13(-0.94%)
Feb 24, 2020	13.77	13.79	13.77	13.79	248	-0.29(-2.06%)
Feb 21, 2020	14.08	14.08	14.07	14.07	100	-0.04(-0.28%)
Feb 20, 2020	14.18	14.18	14.12	14.12	5,658	-0.07(-0.49%)
Feb 19, 2020	14.20	14.25	14.02	14.19	4,453	+0.10(+0.71%)
Feb 18, 2020	13.97	14.09	13.97	14.09	248	+0.08(+0.54%)
Feb 14, 2020	14.10	14.10	14.01	14.01	1,500	-0.09(-0.64%)
Feb 13, 2020	14.10	14.10	14.10	14.10	441	+0.11(+0.75%)
Feb 12, 2020	14.06	14.06	13.99	13.99	13,685	+0.14(+1.05%)
Feb 11, 2020	13.85	13.85	13.85	13.85	28	+0.08(+0.62%)
Feb 10, 2020	13.82	13.82	13.70	13.77	1,000	-0.10(-0.72%)
Feb 07, 2020	13.87	13.87	13.87	13.87	100	-0.05(-0.36%)
Feb 06, 2020	13.91	13.91	13.91	13.91	1	+0.06(+0.47%)
Feb 05, 2020	13.85	13.85	13.85	13.85	0	+0.17(+1.24%)
Feb 04, 2020	13.68	13.68	13.68	13.68	29	+0.04(+0.26%)
Feb 03, 2020	13.83	13.83	13.64	13.64	100	-0.16(-1.16%)
Jan 31, 2020	13.80	13.80	13.80	13.80	0	-0.04(-0.29%)
Jan 30, 2020	13.94	13.94	13.85	13.85	300	-0.15(-1.11%)
Jan 29, 2020	14.00	14.00	14.00	14.00	0	-0.05(-0.36%)
Jan 28, 2020	14.05	14.05	14.05	14.05	178	+0.04(+0.29%)
Jan 27, 2020	14.01	14.01	14.01	14.01	1	-0.29(-2.06%)
Jan 24, 2020	14.30	14.30	14.30	14.30	0	-0.21(-1.45%)
Jan 23, 2020	14.44	14.52	14.44	14.52	624	-0.16(-1.09%)
Jan 22, 2020	14.69	14.69	14.66	14.68	1,061	-0.15(-1.01%)
Jan 21, 2020	14.83	14.83	14.80	14.82	200	-0.06(-0.37%)
Jan 17, 2020	14.88	14.88	14.88	14.88	0	+0.04(+0.24%)
Jan 16, 2020	14.85	14.85	14.85	14.85	0	-0.03(-0.20%)
Jan 15, 2020	14.88	14.88	14.88	14.88	0	-0.04(-0.27%)
Jan 14, 2020	14.91	14.91	14.91	14.91	0	+0.04(+0.27%)
Jan 13, 2020	14.88	14.88	14.88	14.88	0	-0.04(-0.30%)
Jan 10, 2020	14.92	14.92	14.92	14.92	0	+0.03(+0.17%)
Jan 09, 2020	14.89	14.89	14.89	14.89	0	+0.02(+0.13%)
Jan 08, 2020	14.88	14.88	14.88	14.88	27	-0.19(-1.23%)
Jan 07, 2020	15.06	15.06	15.06	15.06	0	+0.04(+0.23%)
Jan 03, 2020		15.03	15.03	15.03	0	+0.02(+0.13%)
Jan 02, 2020	14.96	15.01	14.96	15.01	127	+0.07(+0.47%)
Dec 31, 2019	14.94	14.94	14.94	14.94	0	-0.12(-0.83%)
Dec 30, 2019	15.02	15.13	15.00	15.06	16,831	+0.05(+0.33%)
Dec 27, 2019	15.01	15.01	15.01	15.01	100	+0.07(+0.50%)
Dec 26, 2019	14.94	14.94	14.94	14.94	0	+0.06(+0.40%)
Dec 24, 2019	14.88	14.88	14.88	14.88	0	+0.06(+0.44%)
Dec 23, 2019	14.81	14.81	14.81	14.81	0	-0.04(-0.27%)
Dec 20, 2019	14.85	14.85	14.85	14.85	0	+0.01(+0.06%)
Dec 19, 2019	14.84	14.84	14.84	14.84	2	+0.05(+0.37%)
Dec 18, 2019	14.79	14.79	14.79	14.79	0	-0.05(-0.37%)
Dec 17, 2019	14.84	14.84	14.84	14.84	0	+0.08(+0.54%)
Dec 16, 2019	14.76	14.76	14.76	14.76	0	+0.12(+0.82%)
Dec 13, 2019	14.64	14.64	14.64	14.64	0	+0.07(+0.48%)
Dec 12, 2019	14.57	14.57	14.57	14.57	0	+0.12(+0.87%)
Dec 11, 2019	14.45	14.45	14.45	14.45	0	-0.04(-0.31%)
Dec 10, 2019	14.49	14.49	14.49	14.49	0	+0.05(+0.35%)
Dec 09, 2019	14.44	14.44	14.44	14.44	0	+0.04(+0.31%)
Dec 06, 2019	14.39	14.39	14.39	14.39	0	+0.07(+0.49%)
Dec 05, 2019	14.32	14.32	14.32	14.32	0	+0.04(+0.28%)
Dec 04, 2019	14.29	14.29	14.29	14.29	0	+0.16(+1.14%)
Dec 03, 2019	14.12	14.12	14.12	14.12	0	-0.03(-0.22%)
Dec 02, 2019	14.15	14.15	14.15	14.15	0	-0.01(-0.08%)
Nov 29, 2019	14.17	14.17	14.17	14.17	0	-0.21(-1.49%)
Nov 27, 2019	14.50	14.50	14.38	14.38	200	-0.02(-0.17%)
Nov 26, 2019	14.40	14.40	14.40	14.40	0	+0.04(+0.31%)
Nov 25, 2019	14.36	14.36	14.36	14.36	0	+0.02(+0.14%)
Nov 22, 2019	14.34	14.34	14.34	14.34	0	+0.04(+0.31%)
Nov 21, 2019	14.29	14.29	14.29	14.29	0	+0.04(+0.32%)
Nov 20, 2019	14.25	14.25	14.25	14.25	0	+0.09(+0.64%)
Nov 19, 2019	14.16	14.16	14.16	14.16	0	-0.12(-0.88%)
Nov 18, 2019	14.29	14.29	14.29	14.29	0	-0.13(-0.90%)
Nov 15, 2019	14.41	14.41	14.41	14.41	0	+0.03(+0.24%)
Nov 14, 2019	14.38	14.38	14.38	14.38	0	-0.05(-0.35%)
Nov 13, 2019	14.43	14.43	14.43	14.43	0	+0.04(+0.24%)
Nov 12, 2019	14.39	14.39	14.39	14.39	0	-0.03(-0.17%)
Nov 11, 2019	14.42	14.42	14.42	14.42	0	-0.09(-0.62%)
Nov 08, 2019	14.44	14.51	14.44	14.51	100	+0.06(+0.45%)
Nov 07, 2019	14.45	14.45	14.45	14.45	0	-0.01(-0.06%)
Nov 06, 2019	14.45	14.45	14.45	14.45	0	-0.12(-0.83%)
Nov 05, 2019	14.57	14.57	14.57	14.57	0	+0.03(+0.21%)
Nov 04, 2019	14.54	14.54	14.54	14.54	0	+0.07(+0.48%)
Nov 01, 2019	14.47	14.47	14.47	14.47	0	+0.24(+1.72%)
Oct 31, 2019	14.23	14.23	14.23	14.23	0	-0.14(-1.01%)
Oct 30, 2019	14.38	14.38	14.38	14.38	0	-0.07(-0.48%)
Oct 29, 2019	14.44	14.44	14.44	14.44	0	+0.01(+0.06%)
Oct 28, 2019	14.44	14.44	14.44	14.44	0	+0.01(+0.08%)
Oct 25, 2019	14.43	14.43	14.43	14.43	0	+0.03(+0.17%)
Oct 24, 2019	14.40	14.40	14.40	14.40	0	+0.10(+0.66%)
Oct 23, 2019	14.30	14.30	14.30	14.30	0	+0.09(+0.67%)
Oct 22, 2019	14.21	14.21	14.21	14.21	0	+0.02(+0.14%)
Oct 21, 2019	14.19	14.19	14.19	14.19	0	-0.05(-0.39%)
Oct 18, 2019	14.24	14.24	14.24	14.24	0	+0.05(+0.39%)
Oct 17, 2019	14.19	14.19	14.19	14.19	0	+0.02(+0.11%)
Oct 16, 2019	14.17	14.17	14.17	14.17	0	-0.04(-0.25%)
Oct 15, 2019	14.21	14.21	14.21	14.21	0	+0.02(+0.11%)
Oct 14, 2019	14.20	14.20	14.20	14.20	1	-0.04(-0.25%)
Oct 11, 2019	14.23	14.23	14.23	14.23	0	+0.13(+0.92%)
Oct 10, 2019	14.10	14.10	14.10	14.10	0	+0.05(+0.36%)
Oct 09, 2019	14.05	14.05	14.05	14.05	0	+0.06(+0.43%)
Oct 08, 2019	13.99	13.99	13.99	13.99	0	-0.04(-0.29%)
Oct 07, 2019	14.03	14.03	14.03	14.03	0	+0.05(+0.39%)
Oct 04, 2019	13.97	13.97	13.97	13.97	0	+0.05(+0.36%)
Oct 03, 2019	13.93	13.93	13.93	13.93	0	+0.00(+0.00%)
Oct 02, 2019	13.93	13.93	13.93	13.93	0	-0.12(-0.89%)
Oct 01, 2019	14.05	14.05	14.05	14.05	0	+0.01(+0.07%)
Sep 30, 2019	14.04	14.04	14.04	14.04	0	-0.07(-0.46%)
Sep 27, 2019	14.11	14.11	14.11	14.11	0	-0.01(-0.07%)
Sep 26, 2019	14.12	14.12	14.12	14.12	0	-0.02(-0.11%)
Sep 25, 2019	14.13	14.13	14.13	14.13	0	-0.03(-0.21%)
Sep 24, 2019	14.16	14.16	14.16	14.16	0	-0.13(-0.91%)
Sep 23, 2019	14.29	14.29	14.29	14.29	0	+0.04(+0.32%)
Sep 20, 2019	14.24	14.24	14.24	14.24	0	+0.00(+0.02%)
Sep 19, 2019	14.24	14.24	14.24	14.24	0	+0.02(+0.16%)
Sep 18, 2019	14.22	14.22	14.22	14.22	0	-0.07(-0.52%)
Sep 17, 2019	14.29	14.29	14.29	14.29	0	-0.23(-1.55%)
Sep 16, 2019	14.49	14.52	14.49	14.52	100	+0.41(+2.89%)
Sep 13, 2019	14.11	14.11	14.11	14.11	0	+0.12(+0.86%)
Sep 12, 2019	13.99	13.99	13.99	13.99	0	-0.04(-0.27%)
Sep 11, 2019	14.03	14.03	14.03	14.03	0	-0.10(-0.72%)
Sep 10, 2019	14.13	14.13	14.13	14.13	0	+0.09(+0.66%)
Sep 09, 2019	14.04	14.04	14.04	14.04	10	+0.13(+0.93%)
Sep 06, 2019	13.91	13.91	13.91	13.91	0	-0.04(-0.25%)
Sep 05, 2019	13.95	13.95	13.95	13.95	0	+0.01(+0.07%)
Sep 04, 2019	13.94	13.94	13.94	13.94	0	+0.33(+2.43%)
Sep 03, 2019	13.61	13.61	13.61	13.61	0	-0.14(-1.02%)
Aug 30, 2019	13.74	13.74	13.74	13.74	0	-0.11(-0.76%)
Aug 29, 2019	13.85	13.85	13.85	13.85	0	+0.02(+0.14%)
Aug 28, 2019	13.83	13.83	13.83	13.83	0	+0.05(+0.40%)
Aug 27, 2019	13.78	13.78	13.78	13.78	0	+0.08(+0.59%)
Aug 26, 2019	13.70	13.70	13.70	13.70	0	+0.05(+0.40%)
Aug 23, 2019	13.64	13.64	13.64	13.64	0	-0.12(-0.91%)
Aug 22, 2019	13.76	13.76	13.76	13.76	0	-0.05(-0.33%)
Aug 21, 2019	13.81	13.81	13.81	13.81	0	+0.05(+0.36%)
Aug 20, 2019	13.76	13.76	13.76	13.76	0	-0.01(-0.08%)
Aug 19, 2019	13.77	13.77	13.77	13.77	0	-0.05(-0.39%)
Aug 16, 2019	13.82	13.82	13.82	13.82	0	+0.04(+0.25%)
Aug 15, 2019	13.79	13.79	13.79	13.79	0	-0.07(-0.51%)
Aug 14, 2019	13.86	13.86	13.86	13.86	0	-0.20(-1.39%)
Aug 13, 2019	14.05	14.05	14.05	14.05	0	+0.26(+1.88%)
Aug 12, 2019	13.79	13.79	13.79	13.79	1	-0.14(-1.04%)
Aug 09, 2019	13.94	13.94	13.94	13.94	0	+0.15(+1.09%)
Aug 08, 2019	13.79	13.79	13.79	13.79	0	+0.11(+0.84%)
Aug 07, 2019	13.68	13.68	13.68	13.68	0	-0.17(-1.23%)
Aug 06, 2019	13.85	13.85	13.85	13.85	0	-0.05(-0.36%)
Aug 05, 2019	13.89	13.89	13.89	13.89	0	+0.00(+0.00%)
Aug 02, 2019	13.89	13.89	13.89	13.89	0	-0.14(-1.00%)
Aug 01, 2019	14.04	14.04	14.04	14.04	0	-0.38(-2.64%)
Jul 31, 2019	14.41	14.41	14.41	14.41	0	-0.05(-0.35%)
Jul 30, 2019	14.46	14.46	14.46	14.46	0	-0.03(-0.17%)
Jul 29, 2019	14.49	14.49	14.49	14.49	0	+0.11(+0.77%)
Jul 26, 2019	14.42	14.42	14.38	14.38	100	-0.05(-0.36%)
Jul 25, 2019	14.43	14.43	14.43	14.43	0	-0.02(-0.13%)
Jul 24, 2019	14.45	14.45	14.45	14.45	0	+0.02(+0.17%)
Jul 23, 2019	14.43	14.43	14.43	14.43	0	-0.01(-0.07%)
Jul 22, 2019	14.44	14.44	14.44	14.44	0	-0.05(-0.35%)
Jul 19, 2019	14.48	14.48	14.48	14.48	0	+0.09(+0.63%)
Jul 18, 2019	14.39	14.39	14.39	14.39	0	-0.09(-0.62%)
Jul 17, 2019	14.48	14.48	14.48	14.48	0	-0.01(-0.07%)
Jul 16, 2019	14.49	14.49	14.49	14.49	0	-0.20(-1.37%)
Jul 15, 2019	14.70	14.70	14.70	14.70	0	-0.07(-0.50%)
Jul 12, 2019	14.77	14.77	14.77	14.77	0	+0.07(+0.48%)
Jul 11, 2019	14.73	14.73	14.70	14.70	200	-0.01(-0.03%)
Jul 10, 2019	14.71	14.71	14.71	14.71	0	+0.36(+2.51%)
Jul 09, 2019	14.33	14.35	14.33	14.35	310	-0.05(-0.35%)
Jul 08, 2019	14.39	14.39	14.39	14.39	0	-0.02(-0.14%)
Jul 05, 2019	14.41	14.41	14.41	14.41	0	+0.04(+0.26%)
Jul 03, 2019	14.38	14.38	14.38	14.38	0	+0.12(+0.83%)
Jul 02, 2019	14.26	14.26	14.26	14.26	0	-0.18(-1.21%)
Jul 01, 2019	14.44	14.44	14.44	14.44	10	-0.05(-0.38%)
Jun 28, 2019	14.49	14.49	14.49	14.49	0	-0.16(-1.09%)
Jun 27, 2019	14.65	14.65	14.65	14.65	0	+0.03(+0.18%)
Jun 26, 2019	14.62	14.62	14.62	14.62	0	+0.05(+0.37%)
Jun 25, 2019	14.57	14.57	14.57	14.57	0	+0.04(+0.31%)
Jun 24, 2019	14.53	14.53	14.53	14.53	0	+0.10(+0.66%)
Jun 21, 2019	14.43	14.43	14.43	14.43	0	-0.03(-0.17%)
Jun 20, 2019	14.46	14.46	14.46	14.46	0	+0.22(+1.55%)
Jun 19, 2019	14.23	14.23	14.23	14.23	0	-0.04(-0.32%)
Jun 18, 2019	14.20	14.28	14.19	14.28	7,800	+0.16(+1.15%)
Jun 17, 2019	14.12	14.12	14.12	14.12	0	-0.03(-0.19%)
Jun 14, 2019	14.15	14.15	14.15	14.15	0	-0.02(-0.14%)
Jun 13, 2019	14.16	14.16	14.16	14.16	0	+0.10(+0.71%)
Jun 12, 2019	14.06	14.06	14.06	14.06	0	-0.11(-0.77%)
Jun 11, 2019	14.09	14.17	14.09	14.17	2,400	+0.06(+0.42%)
Jun 10, 2019	14.10	14.12	14.10	14.12	500	+0.07(+0.50%)
Jun 07, 2019	14.04	14.04	14.04	14.04	0	-0.00(-0.01%)
Jun 06, 2019	14.05	14.05	14.05	14.05	0	+0.13(+0.92%)
Jun 05, 2019	13.92	13.92	13.92	13.92	0	-0.22(-1.54%)
Jun 04, 2019	14.13	14.13	14.13	14.13	0	+0.07(+0.50%)
Jun 03, 2019	14.06	14.06	14.06	14.06	0	-0.04(-0.32%)
May 31, 2019	14.11	14.11	14.11	14.11	0	-0.30(-2.08%)
May 30, 2019	14.41	14.41	14.41	14.41	0	-0.07(-0.49%)
May 29, 2019	14.48	14.48	14.48	14.48	0	-0.03(-0.20%)
May 28, 2019	14.51	14.51	14.51	14.51	0	+0.17(+1.18%)
May 24, 2019	14.34	14.34	14.34	14.34	0	+0.16(+1.13%)
May 23, 2019	14.18	14.18	14.18	14.18	0	-0.22(-1.56%)
May 22, 2019	14.40	14.40	14.40	14.40	0	-0.18(-1.23%)
May 21, 2019	14.59	14.59	14.59	14.59	95	-0.01(-0.10%)
May 20, 2019	14.60	14.60	14.60	14.60	632	+0.06(+0.41%)
May 17, 2019	14.54	14.54	14.54	14.54	0	-0.21(-1.42%)
May 16, 2019	14.75	14.75	14.75	14.75	0	+0.13(+0.92%)
May 15, 2019	14.62	14.62	14.62	14.62	0	+0.08(+0.52%)
May 14, 2019	14.54	14.54	14.54	14.54	0	+0.22(+1.50%)
May 13, 2019	14.32	14.32	14.32	14.32	0	-0.12(-0.83%)
May 10, 2019	14.45	14.45	14.45	14.45	0	+0.04(+0.24%)
May 09, 2019	14.41	14.41	14.41	14.41	0	-0.07(-0.48%)
May 08, 2019	14.48	14.48	14.48	14.48	0	-0.03(-0.21%)
May 07, 2019	14.51	14.51	14.51	14.51	0	-0.15(-1.00%)
May 06, 2019	14.66	14.66	14.66	14.66	0	-0.01(-0.06%)
May 03, 2019	14.66	14.66	14.66	14.66	0	+0.01(+0.07%)
May 02, 2019	14.65	14.65	14.65	14.65	0	-0.18(-1.21%)

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.