Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	14.34	14.35	14.34	14.35	353	-0.25(-1.74%)
Oct 30, 2019	14.60	14.60	14.60	14.60	0	-0.30(-2.04%)
Oct 29, 2019	14.90	14.90	14.90	14.90	0	-0.06(-0.40%)
Oct 28, 2019	14.96	14.96	14.96	14.96	0	+0.12(+0.80%)
Oct 25, 2019	14.84	14.84	14.84	14.84	100	+0.33(+2.30%)
Oct 24, 2019	14.51	14.51	14.51	14.51	0	-0.04(-0.24%)
Oct 23, 2019	14.55	14.55	14.55	14.55	0	+0.17(+1.15%)
Oct 22, 2019	14.38	14.38	14.38	14.38	0	+0.27(+1.89%)
Oct 21, 2019	14.11	14.11	14.11	14.11	20	+0.16(+1.15%)
Oct 18, 2019	13.95	13.95	13.95	13.95	0	-0.09(-0.66%)
Oct 17, 2019	14.00	14.04	14.00	14.04	1,006	+0.16(+1.15%)
Oct 16, 2019	13.98	13.98	13.88	13.88	415	-0.16(-1.14%)
Oct 15, 2019	14.04	14.04	14.04	14.04	0	+0.20(+1.43%)
Oct 14, 2019	13.85	13.85	13.85	13.85	0	-0.18(-1.31%)
Oct 11, 2019	14.03	14.03	14.03	14.03	0	+0.47(+3.49%)
Oct 10, 2019	13.56	13.56	13.56	13.56	1	+0.16(+1.23%)
Oct 09, 2019	13.39	13.39	13.39	13.39	0	-0.03(-0.22%)
Oct 08, 2019	13.58	13.58	13.42	13.42	433	-0.41(-2.96%)
Oct 07, 2019	13.83	13.83	13.83	13.83	0	-0.09(-0.67%)
Oct 04, 2019	13.93	13.93	13.93	13.93	100	+0.07(+0.50%)
Oct 03, 2019	13.86	13.86	13.86	13.86	0	+0.03(+0.22%)
Oct 02, 2019	13.82	13.82	13.82	13.82	0	-0.34(-2.40%)
Oct 01, 2019	14.58	14.58	14.14	14.16	821	-0.50(-3.41%)
Sep 30, 2019	14.83	14.83	14.66	14.66	140	+0.02(+0.16%)
Sep 27, 2019	14.60	14.64	14.60	14.64	200	-0.04(-0.26%)
Sep 26, 2019	14.68	14.68	14.68	14.68	25	-0.24(-1.59%)
Sep 25, 2019	14.92	14.92	14.92	14.92	0	+0.15(+0.98%)
Sep 24, 2019	14.77	14.77	14.77	14.77	20	-0.50(-3.30%)
Sep 23, 2019	15.28	15.28	15.28	15.28	0	+0.07(+0.46%)
Sep 20, 2019	15.21	15.21	15.21	15.21	100	-0.10(-0.68%)
Sep 19, 2019	15.31	15.31	15.31	15.31	0	-0.19(-1.21%)
Sep 18, 2019	15.43	15.50	15.43	15.50	110	-0.29(-1.86%)
Sep 17, 2019	15.79	15.79	15.79	15.79	0	-0.55(-3.36%)
Sep 16, 2019	16.34	16.34	16.34	16.34	3	+0.69(+4.39%)
Sep 13, 2019	15.65	15.65	15.65	15.65	100	+0.09(+0.59%)
Sep 12, 2019	15.56	15.56	15.56	15.56	1	-0.11(-0.70%)
Sep 11, 2019	15.67	15.67	15.67	15.67	0	+0.26(+1.72%)
Sep 10, 2019	15.41	15.41	15.41	15.41	0	+0.34(+2.25%)
Sep 09, 2019	14.48	15.07	14.48	15.07	530	+0.80(+5.63%)
Sep 06, 2019	14.26	14.26	14.26	14.26	100	-0.01(-0.10%)
Sep 05, 2019	14.28	14.28	14.28	14.28	0	+0.61(+4.48%)
Sep 04, 2019	13.66	13.66	13.66	13.66	0	+0.32(+2.41%)
Sep 03, 2019	13.34	13.34	13.34	13.34	0	-0.30(-2.21%)
Aug 30, 2019	13.64	13.64	13.64	13.64	100	-0.11(-0.77%)
Aug 29, 2019	13.75	13.75	13.75	13.75	0	+0.43(+3.20%)
Aug 28, 2019	13.33	13.33	13.33	13.33	26	+0.28(+2.14%)
Aug 27, 2019	13.05	13.05	13.05	13.05	0	-0.26(-1.93%)
Aug 26, 2019	13.30	13.30	13.30	13.30	0	+0.08(+0.61%)
Aug 23, 2019	13.22	13.22	13.22	13.22	100	-0.75(-5.35%)
Aug 22, 2019	13.97	13.97	13.97	13.97	0	-0.22(-1.58%)
Aug 21, 2019	14.19	14.19	14.19	14.19	27	+0.07(+0.47%)
Aug 20, 2019	14.13	14.13	14.13	14.13	0	-0.22(-1.53%)
Aug 19, 2019	14.35	14.35	14.35	14.35	1	+0.33(+2.33%)
Aug 16, 2019	14.02	14.02	14.02	14.02	100	+0.46(+3.40%)
Aug 15, 2019	13.56	13.56	13.56	13.56	0	-0.25(-1.82%)
Aug 14, 2019	13.81	13.81	13.81	13.81	0	-0.72(-4.98%)
Aug 13, 2019	14.54	14.64	14.53	14.53	1,118	-0.16(-1.08%)
Aug 09, 2019		14.69	14.69	14.69	0	-0.38(-2.54%)
Aug 08, 2019	15.07	15.07	15.07	15.07	0	+0.24(+1.64%)
Aug 07, 2019	14.83	14.83	14.83	14.83	1	-0.07(-0.44%)
Aug 06, 2019	14.89	14.89	14.89	14.89	0	-0.06(-0.39%)
Aug 05, 2019	14.95	14.95	14.95	14.95	18	-0.53(-3.45%)
Aug 02, 2019	15.49	15.49	15.49	15.49	0	-0.23(-1.47%)
Aug 01, 2019	16.17	16.17	15.72	15.72	317	-1.09(-6.47%)
Jul 31, 2019	16.81	16.81	16.81	16.81	0	+0.00(+0.00%)
Jul 30, 2019	16.81	16.81	16.81	16.81	0	+0.51(+3.10%)
Jul 29, 2019	16.30	16.30	16.30	16.30	0	-0.37(-2.20%)
Jul 26, 2019	16.67	16.67	16.67	16.67	0	-0.02(-0.13%)
Jul 25, 2019	16.69	16.69	16.69	16.69	0	-0.53(-3.08%)
Jul 24, 2019	17.22	17.22	17.22	17.22	0	+0.23(+1.38%)
Jul 23, 2019	16.98	16.98	16.98	16.98	0	+0.29(+1.74%)
Jul 22, 2019	16.70	16.70	16.70	16.70	0	-0.02(-0.15%)
Jul 19, 2019	16.72	16.72	16.72	16.72	0	+0.26(+1.61%)
Jul 18, 2019	16.46	16.46	16.46	16.46	0	-0.20(-1.22%)
Jul 17, 2019	16.66	16.66	16.66	16.66	2	-0.44(-2.59%)
Jul 16, 2019	17.10	17.10	17.10	17.10	1	-0.08(-0.49%)
Jul 15, 2019	17.18	17.18	17.18	17.18	0	-0.29(-1.63%)
Jul 12, 2019	17.17	17.47	17.17	17.47	300	+0.28(+1.61%)
Jul 11, 2019	17.19	17.19	17.19	17.19	1	-0.27(-1.53%)
Jul 10, 2019	17.46	17.46	17.46	17.46	0	+0.09(+0.54%)
Jul 09, 2019	17.37	17.37	17.37	17.37	57	-0.15(-0.85%)
Jul 08, 2019	17.52	17.52	17.52	17.52	1	-0.15(-0.83%)
Jul 05, 2019	17.66	17.66	17.66	17.66	0	+0.07(+0.38%)
Jul 03, 2019	17.60	17.60	17.60	17.60	100	+0.03(+0.18%)
Jul 02, 2019	17.57	17.57	17.57	17.57	0	-0.31(-1.73%)
Jul 01, 2019	17.87	17.87	17.87	17.87	0	+0.02(+0.12%)
Jun 28, 2019	17.80	17.85	17.76	17.85	300	+0.35(+2.00%)
Jun 27, 2019	17.50	17.50	17.50	17.50	0	+0.23(+1.33%)
Jun 26, 2019	17.27	17.27	17.27	17.27	0	+0.16(+0.95%)
Jun 25, 2019	17.11	17.11	17.11	17.11	0	-0.04(-0.26%)
Jun 24, 2019	17.15	17.15	17.15	17.15	0	-0.19(-1.08%)
Jun 21, 2019	17.34	17.34	17.34	17.34	100	-0.10(-0.57%)
Jun 20, 2019	17.27	17.44	17.27	17.44	100	+0.28(+1.66%)
Jun 19, 2019	17.16	17.16	17.16	17.16	0	+0.07(+0.38%)
Jun 18, 2019	17.23	17.23	17.09	17.09	100	+0.29(+1.73%)
Jun 17, 2019	16.86	16.86	16.80	16.80	201	+0.08(+0.46%)
Jun 14, 2019	16.85	16.85	16.72	16.72	100	-0.33(-1.94%)
Jun 13, 2019	17.04	17.06	17.04	17.06	100	+0.28(+1.69%)
Jun 12, 2019	16.90	16.90	16.77	16.77	115	-0.24(-1.39%)
Jun 11, 2019	17.11	17.11	17.01	17.01	201	+0.04(+0.23%)
Jun 10, 2019	16.97	16.97	16.97	16.97	2	+0.10(+0.58%)
Jun 07, 2019	16.87	16.87	16.87	16.87	0	+0.18(+1.06%)
Jun 06, 2019	16.70	16.70	16.70	16.70	0	-0.08(-0.48%)
Jun 05, 2019	16.78	16.78	16.78	16.78	3	-0.18(-1.07%)
Jun 04, 2019	16.96	16.96	16.96	16.96	0	+0.55(+3.34%)
Jun 03, 2019	16.41	16.41	16.41	16.41	11	+0.21(+1.29%)
May 31, 2019	16.20	16.20	16.20	16.20	100	-0.38(-2.29%)
May 30, 2019	16.58	16.58	16.58	16.58	0	-0.39(-2.28%)
May 29, 2019		16.97	16.97	16.97	0	+0.00(+0.00%)
May 28, 2019	16.97	16.97	16.97	16.97	470	+0.05(+0.31%)
May 24, 2019		16.91	16.91	16.91	0	+0.00(+0.00%)
May 23, 2019	16.91	16.91	16.91	16.91	0	-0.57(-3.26%)
May 22, 2019	17.48	17.48	17.48	17.48	0	-0.35(-1.96%)
May 21, 2019	17.84	17.84	17.84	17.84	1	+0.21(+1.19%)
May 20, 2019	17.62	17.62	17.62	17.62	0	-0.20(-1.14%)
May 17, 2019	17.83	17.83	17.83	17.83	0	-0.43(-2.34%)
May 16, 2019	18.25	18.25	18.25	18.25	0	-0.00(-0.00%)
May 15, 2019	18.25	18.25	18.25	18.25	1	+0.04(+0.22%)
May 14, 2019	18.21	18.21	18.21	18.21	1	+0.19(+1.06%)
May 13, 2019	18.02	18.02	18.02	18.02	0	-0.53(-2.86%)
May 10, 2019	18.55	18.55	18.55	18.55	0	+0.01(+0.07%)
May 09, 2019	18.54	18.54	18.54	18.54	0	-0.21(-1.13%)
May 08, 2019	18.75	18.75	18.75	18.75	43	-0.14(-0.75%)
May 07, 2019	18.90	18.90	18.90	18.90	0	-0.34(-1.78%)
May 06, 2019	19.24	19.24	19.24	19.24	1	-0.09(-0.45%)
May 03, 2019	19.33	19.33	19.33	19.33	0	+0.41(+2.17%)
May 02, 2019	19.00	19.00	18.91	18.91	300	-0.23(-1.23%)
May 01, 2019	19.15	19.15	19.15	19.15	0	-0.32(-1.62%)
Apr 30, 2019	19.46	19.46	19.46	19.46	0	-0.18(-0.94%)
Apr 29, 2019	19.65	19.65	19.65	19.65	6	+0.10(+0.53%)
Apr 26, 2019	19.55	19.55	19.55	19.55	0	+0.06(+0.29%)
Apr 25, 2019	19.49	19.49	19.49	19.49	0	-0.47(-2.36%)
Apr 24, 2019	19.96	19.96	19.96	19.96	0	-0.16(-0.77%)
Apr 23, 2019	20.11	20.11	20.11	20.11	0	+0.09(+0.47%)
Apr 22, 2019	20.02	20.02	20.02	20.02	0	+0.09(+0.47%)
Apr 18, 2019	19.93	19.93	19.93	19.93	100	-0.12(-0.61%)
Apr 17, 2019	20.05	20.05	20.05	20.05	0	+0.05(+0.27%)
Apr 16, 2019	19.74	20.00	19.74	20.00	301	+0.25(+1.29%)
Apr 15, 2019	19.74	19.74	19.74	19.74	0	-0.09(-0.47%)
Apr 12, 2019	19.83	19.83	19.83	19.83	0	+0.17(+0.86%)
Apr 11, 2019	19.67	19.67	19.67	19.67	0	+0.01(+0.05%)
Apr 10, 2019	19.66	19.66	19.66	19.66	0	+0.28(+1.46%)
Apr 09, 2019	19.37	19.37	19.37	19.37	0	-0.39(-1.99%)
Apr 08, 2019	19.77	19.77	19.77	19.77	0	+0.09(+0.46%)
Apr 05, 2019	19.67	19.67	19.67	19.67	0	+0.26(+1.33%)
Apr 04, 2019	19.41	19.41	19.41	19.41	0	+0.26(+1.36%)
Apr 03, 2019	19.15	19.15	19.15	19.15	0	-0.03(-0.16%)
Apr 02, 2019	19.18	19.18	19.18	19.18	0	-0.14(-0.72%)
Apr 01, 2019	19.32	19.32	19.32	19.32	1	+0.39(+2.03%)
Mar 29, 2019	18.94	18.94	18.94	18.94	100	-0.02(-0.09%)
Mar 28, 2019	18.96	18.96	18.96	18.96	0	+0.12(+0.64%)
Mar 27, 2019	18.84	18.84	18.84	18.84	1	+0.05(+0.26%)
Mar 26, 2019	18.79	18.79	18.79	18.79	0	+0.15(+0.82%)
Mar 25, 2019	18.64	18.64	18.64	18.64	0	+0.04(+0.20%)
Mar 22, 2019	18.60	18.60	18.60	18.60	0	-0.79(-4.07%)
Mar 21, 2019	19.39	19.39	19.39	19.39	0	+0.16(+0.86%)
Mar 20, 2019	19.22	19.22	19.22	19.22	0	-0.04(-0.19%)
Mar 19, 2019	19.26	19.26	19.26	19.26	5	-0.13(-0.66%)
Mar 18, 2019	19.29	19.39	19.29	19.39	204	+0.37(+1.94%)
Mar 15, 2019	19.02	19.02	19.02	19.02	100	+0.01(+0.06%)
Mar 14, 2019	19.00	19.00	19.00	19.00	0	-0.13(-0.68%)
Mar 13, 2019	19.13	19.13	19.13	19.13	0	+0.11(+0.57%)
Mar 12, 2019	19.03	19.03	19.03	19.03	0	+0.00(+0.00%)
Mar 11, 2019	19.03	19.03	19.03	19.03	0	+0.46(+2.45%)
Mar 08, 2019	18.57	18.57	18.57	18.57	0	-0.16(-0.85%)
Mar 07, 2019	18.73	18.73	18.73	18.73	0	-0.21(-1.13%)
Mar 06, 2019	18.94	18.94	18.94	18.94	0	-0.46(-2.35%)
Mar 05, 2019	19.40	19.40	19.40	19.40	2	-0.12(-0.61%)
Mar 04, 2019	19.52	19.52	19.52	19.52	0	-0.17(-0.86%)
Mar 01, 2019	19.69	19.69	19.69	19.69	0	+0.12(+0.62%)
Feb 28, 2019	19.57	19.57	19.57	19.57	0	-0.21(-1.04%)
Feb 27, 2019	19.77	19.77	19.77	19.77	0	-0.14(-0.69%)
Feb 26, 2019	19.91	19.91	19.91	19.91	0	-0.13(-0.64%)
Feb 25, 2019	20.04	20.04	20.04	20.04	48	-0.01(-0.05%)
Feb 22, 2019	20.05	20.05	20.05	20.05	0	+0.19(+0.94%)
Feb 21, 2019	19.86	19.86	19.86	19.86	84	-0.19(-0.93%)
Feb 20, 2019	20.05	20.05	20.05	20.05	0	+0.24(+1.24%)
Feb 19, 2019	19.27	19.81	19.27	19.81	351	+0.25(+1.25%)
Feb 15, 2019	19.56	19.56	19.56	19.56	300	+0.34(+1.75%)
Feb 14, 2019	19.22	19.22	19.22	19.22	0	+0.02(+0.12%)
Feb 13, 2019	19.20	19.20	19.20	19.20	0	+0.20(+1.08%)
Feb 12, 2019	19.00	19.00	19.00	19.00	0	+0.23(+1.23%)
Feb 11, 2019	18.77	18.77	18.77	18.77	1	+0.23(+1.27%)
Feb 08, 2019	18.53	18.53	18.53	18.53	100	-0.25(-1.36%)
Feb 07, 2019	18.79	18.79	18.79	18.79	0	-0.50(-2.60%)
Feb 06, 2019	19.29	19.29	19.29	19.29	0	-0.07(-0.37%)
Feb 05, 2019	19.36	19.36	19.36	19.36	0	+0.09(+0.47%)
Feb 04, 2019	19.27	19.27	19.27	19.27	0	+0.11(+0.56%)
Feb 01, 2019	19.16	19.16	19.16	19.16	100	+0.11(+0.57%)
Jan 31, 2019	19.05	19.05	19.05	19.05	0	+0.08(+0.41%)
Jan 30, 2019	18.97	18.97	18.97	18.97	1	+0.23(+1.23%)
Jan 29, 2019	18.74	18.74	18.74	18.74	0	+0.13(+0.69%)
Jan 28, 2019	18.62	18.62	18.62	18.62	0	-0.23(-1.24%)
Jan 25, 2019	18.85	18.85	18.85	18.85	0	+0.31(+1.68%)
Jan 24, 2019	18.54	18.54	18.54	18.54	0	+0.14(+0.78%)
Jan 23, 2019	18.40	18.40	18.40	18.40	72	-0.21(-1.15%)
Jan 22, 2019	18.61	18.61	18.61	18.61	0	-0.41(-2.16%)
Jan 18, 2019	19.02	19.02	19.02	19.02	0	+0.41(+2.19%)
Jan 17, 2019	18.61	18.61	18.61	18.61	0	+0.21(+1.12%)
Jan 16, 2019	18.41	18.41	18.41	18.41	0	+0.16(+0.88%)
Jan 15, 2019	18.25	18.25	18.25	18.25	0	-0.01(-0.05%)
Jan 14, 2019	18.25	18.25	18.25	18.25	1	-0.07(-0.35%)
Jan 11, 2019	18.32	18.32	18.32	18.32	3,200	-0.05(-0.25%)
Jan 10, 2019	18.37	18.37	18.37	18.37	1	+0.14(+0.77%)
Jan 09, 2019	18.23	18.23	18.23	18.23	0	+0.34(+1.88%)
Jan 08, 2019	17.89	17.89	17.89	17.89	2	+0.23(+1.30%)
Jan 07, 2019	17.75	17.76	17.66	17.66	6,371	+0.45(+2.62%)
Jan 04, 2019	17.21	17.21	17.21	17.21	100	+0.51(+3.04%)
Jan 03, 2019	16.81	16.81	16.70	16.70	111	-0.16(-0.97%)
Jan 02, 2019	16.87	16.87	16.87	16.87	0	+0.30(+1.79%)
Dec 31, 2018	16.57	16.57	16.57	16.57	0	+0.07(+0.42%)
Dec 28, 2018	16.50	16.50	16.50	16.50	0	+0.11(+0.66%)
Dec 27, 2018	16.39	16.39	16.39	16.39	0	-0.10(-0.59%)
Dec 26, 2018	16.49	16.49	16.49	16.49	400	-2.95(-15.18%)
Dec 24, 2018	19.44	19.44	19.44	19.44	0	-0.03(-0.15%)
Dec 21, 2018	19.47	19.47	19.47	19.47	0	-0.39(-1.97%)
Dec 20, 2018	19.86	19.86	19.86	19.86	0	-0.38(-1.88%)
Dec 19, 2018	20.24	20.24	20.24	20.24	0	-0.50(-2.39%)
Dec 18, 2018	20.74	20.74	20.74	20.74	0	-0.01(-0.03%)
Dec 17, 2018	20.74	20.74	20.74	20.74	0	-0.29(-1.39%)
Dec 14, 2018	21.04	21.04	21.04	21.04	100	-0.39(-1.83%)
Dec 13, 2018	21.52	21.52	21.43	21.43	100	-0.26(-1.21%)
Dec 12, 2018	21.69	21.69	21.69	21.69	0	+0.28(+1.31%)
Dec 11, 2018	21.41	21.41	21.41	21.41	0	-0.05(-0.21%)
Dec 10, 2018	21.46	21.46	21.46	21.46	8	-0.52(-2.39%)
Dec 07, 2018		21.98	21.98	21.98	0	+0.00(+0.00%)
Dec 06, 2018	21.98	22.31	21.98	21.98	200	-1.11(-4.81%)
Dec 04, 2018	23.09	23.09	23.09	23.09	100	-0.65(-2.74%)
Dec 03, 2018		23.74	23.74	23.74	0	+0.00(+0.00%)
Nov 30, 2018		23.74	23.74	23.74	0	+0.00(+0.00%)
Nov 29, 2018		23.74	23.74	23.74	0	+0.00(+0.00%)
Nov 28, 2018	23.74	23.74	23.74	23.74	2	+0.00(+0.00%)
Nov 27, 2018		23.74	23.74	23.74	0	+0.00(+0.00%)
Nov 26, 2018		23.74	23.74	23.74	0	+0.00(+0.00%)
Nov 23, 2018		23.74	23.74	23.74	0	+0.00(+0.00%)
Nov 21, 2018		23.74	23.74	23.74	0	+0.00(+0.00%)
Nov 20, 2018		23.74	23.74	23.74	0	+0.00(+0.00%)
Nov 19, 2018	23.74	23.74	23.74	23.74	100	+0.13(+0.55%)
Nov 16, 2018		23.61	23.61	23.61	0	+0.00(+0.00%)
Nov 15, 2018		23.61	23.61	23.61	0	+0.00(+0.00%)
Nov 14, 2018		23.61	23.61	23.61	0	+0.00(+0.00%)
Nov 13, 2018		23.61	23.61	23.61	0	+0.00(+0.00%)
Nov 12, 2018		23.61	23.61	23.61	0	+0.00(+0.00%)
Nov 09, 2018		23.61	23.61	23.61	0	+0.00(+0.00%)
Nov 08, 2018	23.61	23.61	23.61	23.61	2	+0.00(+0.00%)
Nov 07, 2018		23.61	23.61	23.61	0	+0.00(+0.00%)
Nov 06, 2018		23.61	23.61	23.61	0	+0.00(+0.00%)
Nov 05, 2018		23.61	23.61	23.61	0	+0.00(+0.00%)
Nov 02, 2018		23.61	23.61	23.61	0	+0.00(+0.00%)

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.