Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	14.27	14.28	14.27	14.28	354	-0.25(-1.74%)
Oct 30, 2019	14.53	14.53	14.53	14.53	0	-0.30(-2.04%)
Oct 29, 2019	14.84	14.84	14.84	14.84	0	-0.06(-0.40%)
Oct 28, 2019	14.89	14.89	14.89	14.89	0	+0.12(+0.80%)
Oct 25, 2019	14.78	14.78	14.78	14.78	100	+0.33(+2.30%)
Oct 24, 2019	14.44	14.44	14.44	14.44	0	-0.04(-0.24%)
Oct 23, 2019	14.48	14.48	14.48	14.48	0	+0.17(+1.15%)
Oct 22, 2019	14.31	14.31	14.31	14.31	0	+0.27(+1.89%)
Oct 21, 2019	14.05	14.05	14.05	14.05	20	+0.16(+1.15%)
Oct 18, 2019	13.89	13.89	13.89	13.89	0	-0.09(-0.66%)
Oct 17, 2019	13.93	13.98	13.93	13.98	1,010	+0.16(+1.15%)
Oct 16, 2019	13.91	13.91	13.82	13.82	416	-0.16(-1.14%)
Oct 15, 2019	13.98	13.98	13.98	13.98	0	+0.20(+1.43%)
Oct 14, 2019	13.78	13.78	13.78	13.78	0	-0.18(-1.31%)
Oct 11, 2019	13.97	13.97	13.97	13.97	0	+0.47(+3.49%)
Oct 10, 2019	13.50	13.50	13.50	13.50	1	+0.16(+1.23%)
Oct 09, 2019	13.33	13.33	13.33	13.33	0	-0.03(-0.22%)
Oct 08, 2019	13.52	13.52	13.36	13.36	435	-0.41(-2.96%)
Oct 07, 2019	13.77	13.77	13.77	13.77	0	-0.09(-0.67%)
Oct 04, 2019	13.86	13.86	13.86	13.86	100	+0.07(+0.50%)
Oct 03, 2019	13.79	13.79	13.79	13.79	0	+0.03(+0.22%)
Oct 02, 2019	13.76	13.76	13.76	13.76	0	-0.34(-2.40%)
Oct 01, 2019	14.51	14.51	14.07	14.10	824	-0.50(-3.41%)
Sep 30, 2019	14.76	14.76	14.60	14.60	140	+0.02(+0.16%)
Sep 27, 2019	14.53	14.57	14.53	14.57	200	-0.04(-0.26%)
Sep 26, 2019	14.61	14.61	14.61	14.61	25	-0.24(-1.59%)
Sep 25, 2019	14.85	14.85	14.85	14.85	0	+0.16(+1.07%)
Sep 24, 2019	14.69	14.69	14.69	14.69	20	-0.50(-3.30%)
Sep 23, 2019	15.19	15.19	15.19	15.19	0	+0.07(+0.46%)
Sep 20, 2019	15.12	15.12	15.12	15.12	100	-0.10(-0.68%)
Sep 19, 2019	15.23	15.23	15.23	15.23	0	-0.19(-1.21%)
Sep 18, 2019	15.35	15.41	15.35	15.41	110	-0.29(-1.86%)
Sep 17, 2019	15.70	15.70	15.70	15.70	0	-0.55(-3.36%)
Sep 16, 2019	16.25	16.25	16.25	16.25	3	+0.68(+4.39%)
Sep 13, 2019	15.57	15.57	15.57	15.57	100	+0.09(+0.59%)
Sep 12, 2019	15.48	15.48	15.48	15.48	1	-0.11(-0.70%)
Sep 11, 2019	15.58	15.58	15.58	15.58	0	+0.26(+1.72%)
Sep 10, 2019	15.32	15.32	15.32	15.32	0	+0.34(+2.26%)
Sep 09, 2019	14.40	14.98	14.40	14.98	532	+0.80(+5.63%)
Sep 06, 2019	14.19	14.19	14.19	14.19	100	-0.01(-0.10%)
Sep 05, 2019	14.20	14.20	14.20	14.20	0	+0.61(+4.48%)
Sep 04, 2019	13.59	13.59	13.59	13.59	0	+0.32(+2.41%)
Sep 03, 2019	13.27	13.27	13.27	13.27	0	-0.30(-2.21%)
Aug 30, 2019	13.57	13.57	13.57	13.57	100	-0.11(-0.77%)
Aug 29, 2019	13.68	13.68	13.68	13.68	0	+0.42(+3.20%)
Aug 28, 2019	13.25	13.25	13.25	13.25	26	+0.28(+2.14%)
Aug 27, 2019	12.97	12.97	12.97	12.97	0	-0.25(-1.93%)
Aug 26, 2019	13.23	13.23	13.23	13.23	0	+0.08(+0.61%)
Aug 23, 2019	13.15	13.15	13.15	13.15	100	-0.74(-5.35%)
Aug 22, 2019	13.89	13.89	13.89	13.89	0	-0.22(-1.58%)
Aug 21, 2019	14.12	14.12	14.12	14.12	27	+0.07(+0.47%)
Aug 20, 2019	14.05	14.05	14.05	14.05	0	-0.22(-1.53%)
Aug 19, 2019	14.27	14.27	14.27	14.27	1	+0.32(+2.33%)
Aug 16, 2019	13.94	13.94	13.94	13.94	100	+0.46(+3.40%)
Aug 15, 2019	13.48	13.48	13.48	13.48	0	-0.25(-1.82%)
Aug 14, 2019	13.73	13.73	13.73	13.73	0	-0.72(-4.98%)
Aug 13, 2019	14.46	14.56	14.45	14.45	1,124	-0.16(-1.08%)
Aug 09, 2019		14.61	14.61	14.61	0	-0.38(-2.54%)
Aug 08, 2019	14.99	14.99	14.99	14.99	0	+0.24(+1.64%)
Aug 07, 2019	14.75	14.75	14.75	14.75	1	-0.06(-0.44%)
Aug 06, 2019	14.81	14.81	14.81	14.81	0	-0.06(-0.39%)
Aug 05, 2019	14.87	14.87	14.87	14.87	18	-0.53(-3.45%)
Aug 02, 2019	15.40	15.40	15.40	15.40	0	-0.23(-1.47%)
Aug 01, 2019	16.08	16.08	15.63	15.63	318	-1.08(-6.47%)
Jul 31, 2019	16.71	16.71	16.71	16.71	0	+0.00(+0.00%)
Jul 30, 2019	16.71	16.71	16.71	16.71	0	+0.50(+3.10%)
Jul 29, 2019	16.21	16.21	16.21	16.21	0	-0.36(-2.20%)
Jul 26, 2019	16.58	16.58	16.58	16.58	0	-0.02(-0.13%)
Jul 25, 2019	16.60	16.60	16.60	16.60	0	-0.53(-3.08%)
Jul 24, 2019	17.12	17.12	17.12	17.12	0	+0.23(+1.38%)
Jul 23, 2019	16.89	16.89	16.89	16.89	0	+0.29(+1.74%)
Jul 22, 2019	16.60	16.60	16.60	16.60	0	-0.02(-0.15%)
Jul 19, 2019	16.63	16.63	16.63	16.63	0	+0.26(+1.61%)
Jul 18, 2019	16.37	16.37	16.37	16.37	0	-0.20(-1.22%)
Jul 17, 2019	16.57	16.57	16.57	16.57	2	-0.44(-2.59%)
Jul 16, 2019	17.01	17.01	17.01	17.01	1	-0.08(-0.49%)
Jul 15, 2019	17.09	17.09	17.09	17.09	0	-0.28(-1.63%)
Jul 12, 2019	17.08	17.37	17.08	17.37	301	+0.27(+1.61%)
Jul 11, 2019	17.10	17.10	17.10	17.10	1	-0.26(-1.52%)
Jul 10, 2019	17.36	17.36	17.36	17.36	0	+0.09(+0.54%)
Jul 09, 2019	17.27	17.27	17.27	17.27	57	-0.15(-0.85%)
Jul 08, 2019	17.42	17.42	17.42	17.42	1	-0.15(-0.83%)
Jul 05, 2019	17.57	17.57	17.57	17.57	0	+0.07(+0.38%)
Jul 03, 2019	17.50	17.50	17.50	17.50	100	+0.03(+0.18%)
Jul 02, 2019	17.47	17.47	17.47	17.47	0	-0.31(-1.73%)
Jul 01, 2019	17.78	17.78	17.78	17.78	0	+0.02(+0.12%)
Jun 28, 2019	17.70	17.75	17.66	17.75	301	+0.35(+2.00%)
Jun 27, 2019	17.41	17.41	17.41	17.41	0	+0.23(+1.33%)
Jun 26, 2019	17.18	17.18	17.18	17.18	0	+0.16(+0.95%)
Jun 25, 2019	17.02	17.02	17.02	17.02	0	-0.03(-0.20%)
Jun 24, 2019	17.05	17.05	17.05	17.05	0	-0.19(-1.08%)
Jun 21, 2019	17.24	17.24	17.24	17.24	100	-0.10(-0.57%)
Jun 20, 2019	17.17	17.34	17.17	17.34	100	+0.28(+1.66%)
Jun 19, 2019	17.05	17.05	17.05	17.05	0	+0.07(+0.38%)
Jun 18, 2019	17.13	17.13	16.99	16.99	100	+0.29(+1.73%)
Jun 17, 2019	16.76	16.76	16.70	16.70	202	+0.08(+0.46%)
Jun 14, 2019	16.75	16.75	16.62	16.62	100	-0.33(-1.94%)
Jun 13, 2019	16.94	16.95	16.94	16.95	100	+0.28(+1.69%)
Jun 12, 2019	16.80	16.80	16.67	16.67	115	-0.24(-1.39%)
Jun 11, 2019	17.01	17.01	16.91	16.91	202	+0.04(+0.23%)
Jun 10, 2019	16.87	16.87	16.87	16.87	2	+0.10(+0.58%)
Jun 07, 2019	16.77	16.77	16.77	16.77	0	+0.18(+1.06%)
Jun 06, 2019	16.59	16.59	16.59	16.59	0	-0.08(-0.48%)
Jun 05, 2019	16.67	16.67	16.67	16.67	3	-0.18(-1.07%)
Jun 04, 2019	16.85	16.85	16.85	16.85	0	+0.55(+3.34%)
Jun 03, 2019	16.31	16.31	16.31	16.31	11	+0.21(+1.28%)
May 31, 2019	16.10	16.10	16.10	16.10	100	-0.38(-2.29%)
May 30, 2019	16.48	16.48	16.48	16.48	0	-0.38(-2.28%)
May 29, 2019		16.86	16.86	16.86	0	+0.00(+0.00%)
May 28, 2019	16.86	16.86	16.86	16.86	472	+0.05(+0.31%)
May 24, 2019		16.81	16.81	16.81	0	+0.00(+0.00%)
May 23, 2019	16.81	16.81	16.81	16.81	0	-0.57(-3.26%)
May 22, 2019	17.38	17.38	17.38	17.38	0	-0.35(-1.96%)
May 21, 2019	17.73	17.73	17.73	17.73	1	+0.21(+1.19%)
May 20, 2019	17.52	17.52	17.52	17.52	0	-0.20(-1.14%)
May 17, 2019	17.72	17.72	17.72	17.72	0	-0.42(-2.34%)
May 16, 2019	18.14	18.14	18.14	18.14	0	-0.00(-0.00%)
May 15, 2019	18.15	18.15	18.15	18.15	1	+0.04(+0.22%)
May 14, 2019	18.11	18.11	18.11	18.11	1	+0.19(+1.06%)
May 13, 2019	17.92	17.92	17.92	17.92	0	-0.53(-2.86%)
May 10, 2019	18.44	18.44	18.44	18.44	0	+0.01(+0.07%)
May 09, 2019	18.43	18.43	18.43	18.43	0	-0.21(-1.13%)
May 08, 2019	18.64	18.64	18.64	18.64	43	-0.14(-0.75%)
May 07, 2019	18.78	18.78	18.78	18.78	0	-0.34(-1.78%)
May 06, 2019	19.12	19.12	19.12	19.12	1	-0.09(-0.45%)
May 03, 2019	19.21	19.21	19.21	19.21	0	+0.41(+2.17%)
May 02, 2019	18.89	18.89	18.80	18.80	301	-0.23(-1.22%)
May 01, 2019	19.03	19.03	19.03	19.03	0	-0.31(-1.62%)
Apr 30, 2019	19.35	19.35	19.35	19.35	0	-0.18(-0.94%)
Apr 29, 2019	19.53	19.53	19.53	19.53	6	+0.10(+0.53%)
Apr 26, 2019	19.43	19.43	19.43	19.43	0	+0.06(+0.29%)
Apr 25, 2019	19.37	19.37	19.37	19.37	0	-0.47(-2.36%)
Apr 24, 2019	19.84	19.84	19.84	19.84	0	-0.15(-0.77%)
Apr 23, 2019	19.99	19.99	19.99	19.99	0	+0.09(+0.47%)
Apr 22, 2019	19.90	19.90	19.90	19.90	0	+0.09(+0.47%)
Apr 18, 2019	19.81	19.81	19.81	19.81	100	-0.12(-0.61%)
Apr 17, 2019	19.93	19.93	19.93	19.93	0	+0.05(+0.27%)
Apr 16, 2019	19.62	19.88	19.62	19.88	302	+0.25(+1.29%)
Apr 15, 2019	19.62	19.62	19.62	19.62	0	-0.09(-0.47%)
Apr 12, 2019	19.71	19.71	19.71	19.71	0	+0.17(+0.86%)
Apr 11, 2019	19.55	19.55	19.55	19.55	0	+0.01(+0.05%)
Apr 10, 2019	19.54	19.54	19.54	19.54	0	+0.28(+1.46%)
Apr 09, 2019	19.26	19.26	19.26	19.26	0	-0.39(-1.99%)
Apr 08, 2019	19.65	19.65	19.65	19.65	0	+0.09(+0.46%)
Apr 05, 2019	19.56	19.56	19.56	19.56	0	+0.26(+1.33%)
Apr 04, 2019	19.30	19.30	19.30	19.30	0	+0.26(+1.36%)
Apr 03, 2019	19.04	19.04	19.04	19.04	0	-0.03(-0.16%)
Apr 02, 2019	19.07	19.07	19.07	19.07	0	-0.14(-0.72%)
Apr 01, 2019	19.21	19.21	19.21	19.21	1	+0.38(+2.03%)
Mar 29, 2019	18.82	18.82	18.82	18.82	100	-0.02(-0.09%)
Mar 28, 2019	18.84	18.84	18.84	18.84	0	+0.12(+0.64%)
Mar 27, 2019	18.72	18.72	18.72	18.72	1	+0.05(+0.26%)
Mar 26, 2019	18.67	18.67	18.67	18.67	0	+0.17(+0.89%)
Mar 25, 2019	18.51	18.51	18.51	18.51	0	+0.04(+0.20%)
Mar 22, 2019	18.47	18.47	18.47	18.47	0	-0.78(-4.07%)
Mar 21, 2019	19.25	19.25	19.25	19.25	0	+0.16(+0.86%)
Mar 20, 2019	19.09	19.09	19.09	19.09	0	-0.04(-0.19%)
Mar 19, 2019	19.13	19.13	19.13	19.13	5	-0.13(-0.66%)
Mar 18, 2019	19.16	19.25	19.16	19.25	205	+0.37(+1.94%)
Mar 15, 2019	18.89	18.89	18.89	18.89	100	+0.01(+0.06%)
Mar 14, 2019	18.87	18.87	18.87	18.87	0	-0.13(-0.68%)
Mar 13, 2019	19.00	19.00	19.00	19.00	0	+0.11(+0.57%)
Mar 12, 2019	18.90	18.90	18.90	18.90	0	+0.00(+0.00%)
Mar 11, 2019	18.90	18.90	18.90	18.90	0	+0.45(+2.45%)
Mar 08, 2019	18.44	18.44	18.44	18.44	0	-0.16(-0.85%)
Mar 07, 2019	18.60	18.60	18.60	18.60	0	-0.21(-1.13%)
Mar 06, 2019	18.82	18.82	18.82	18.82	0	-0.45(-2.35%)
Mar 05, 2019	19.27	19.27	19.27	19.27	2	-0.12(-0.61%)
Mar 04, 2019	19.39	19.39	19.39	19.39	0	-0.17(-0.86%)
Mar 01, 2019	19.56	19.56	19.56	19.56	0	+0.12(+0.62%)
Feb 28, 2019	19.44	19.44	19.44	19.44	0	-0.20(-1.04%)
Feb 27, 2019	19.64	19.64	19.64	19.64	0	-0.14(-0.69%)
Feb 26, 2019	19.78	19.78	19.78	19.78	0	-0.13(-0.64%)
Feb 25, 2019	19.90	19.90	19.90	19.90	48	-0.01(-0.05%)
Feb 22, 2019	19.91	19.91	19.91	19.91	0	+0.19(+0.94%)
Feb 21, 2019	19.73	19.73	19.73	19.73	84	-0.19(-0.93%)
Feb 20, 2019	19.91	19.91	19.91	19.91	0	+0.24(+1.23%)
Feb 19, 2019	19.14	19.67	19.14	19.67	353	+0.24(+1.25%)
Feb 15, 2019	19.43	19.43	19.43	19.43	302	+0.33(+1.75%)
Feb 14, 2019	19.09	19.09	19.09	19.09	0	+0.02(+0.12%)
Feb 13, 2019	19.07	19.07	19.07	19.07	0	+0.20(+1.08%)
Feb 12, 2019	18.87	18.87	18.87	18.87	0	+0.23(+1.23%)
Feb 11, 2019	18.64	18.64	18.64	18.64	1	+0.23(+1.27%)
Feb 08, 2019	18.40	18.40	18.40	18.40	100	-0.25(-1.36%)
Feb 07, 2019	18.66	18.66	18.66	18.66	0	-0.50(-2.60%)
Feb 06, 2019	19.16	19.16	19.16	19.16	0	-0.07(-0.37%)
Feb 05, 2019	19.23	19.23	19.23	19.23	0	+0.09(+0.47%)
Feb 04, 2019	19.14	19.14	19.14	19.14	0	+0.11(+0.56%)
Feb 01, 2019	19.03	19.03	19.03	19.03	100	+0.11(+0.57%)
Jan 31, 2019	18.92	18.92	18.92	18.92	0	+0.08(+0.41%)
Jan 30, 2019	18.85	18.85	18.85	18.85	1	+0.23(+1.23%)
Jan 29, 2019	18.62	18.62	18.62	18.62	0	+0.13(+0.69%)
Jan 28, 2019	18.49	18.49	18.49	18.49	0	-0.23(-1.24%)
Jan 25, 2019	18.72	18.72	18.72	18.72	0	+0.31(+1.68%)
Jan 24, 2019	18.41	18.41	18.41	18.41	0	+0.14(+0.78%)
Jan 23, 2019	18.27	18.27	18.27	18.27	72	-0.21(-1.15%)
Jan 22, 2019	18.48	18.48	18.48	18.48	0	-0.41(-2.16%)
Jan 18, 2019	18.89	18.89	18.89	18.89	0	+0.41(+2.19%)
Jan 17, 2019	18.49	18.49	18.49	18.49	0	+0.21(+1.12%)
Jan 16, 2019	18.28	18.28	18.28	18.28	0	+0.16(+0.88%)
Jan 15, 2019	18.12	18.12	18.12	18.12	0	-0.01(-0.05%)
Jan 14, 2019	18.13	18.13	18.13	18.13	1	-0.06(-0.36%)
Jan 11, 2019	18.20	18.20	18.20	18.20	3,221	-0.05(-0.25%)
Jan 10, 2019	18.24	18.24	18.24	18.24	1	+0.14(+0.77%)
Jan 09, 2019	18.10	18.10	18.10	18.10	0	+0.33(+1.88%)
Jan 08, 2019	17.77	17.77	17.77	17.77	2	+0.23(+1.30%)
Jan 07, 2019	17.63	17.64	17.54	17.54	6,414	+0.45(+2.62%)
Jan 04, 2019	17.09	17.09	17.09	17.09	100	+0.50(+3.04%)
Jan 03, 2019	16.70	16.70	16.59	16.59	111	-0.16(-0.97%)
Jan 02, 2019	16.75	16.75	16.75	16.75	0	+0.29(+1.79%)
Dec 31, 2018	16.46	16.46	16.46	16.46	0	+0.07(+0.42%)
Dec 28, 2018	16.39	16.39	16.39	16.39	0	+0.11(+0.66%)
Dec 27, 2018	16.28	16.28	16.28	16.28	0	-0.10(-0.59%)
Dec 26, 2018	16.38	16.38	16.38	16.38	402	+0.45(+2.81%)
Dec 24, 2018	15.93	15.93	15.93	15.93	0	-0.02(-0.15%)
Dec 21, 2018	15.96	15.96	15.96	15.96	0	-0.32(-1.97%)
Dec 20, 2018	16.28	16.28	16.28	16.28	0	-0.31(-1.88%)
Dec 19, 2018	16.59	16.59	16.59	16.59	0	-0.41(-2.39%)
Dec 18, 2018	16.99	16.99	16.99	16.99	0	-0.00(-0.03%)
Dec 17, 2018	17.00	17.00	17.00	17.00	0	-0.24(-1.39%)
Dec 14, 2018	17.24	17.24	17.24	17.24	122	-0.32(-1.83%)
Dec 13, 2018	17.64	17.64	17.56	17.56	122	-0.22(-1.21%)
Dec 12, 2018	17.78	17.78	17.78	17.78	0	+0.23(+1.31%)
Dec 11, 2018	17.54	17.54	17.54	17.54	0	-0.04(-0.21%)
Dec 10, 2018	17.58	17.58	17.58	17.58	9	-0.43(-2.39%)
Dec 07, 2018		18.01	18.01	18.01	0	+0.00(+0.00%)
Dec 06, 2018	18.01	18.28	18.01	18.01	244	-0.91(-4.81%)
Dec 04, 2018	18.92	18.92	18.92	18.92	122	-0.53(-2.74%)
Dec 03, 2018		19.45	19.45	19.45	0	+0.00(+0.00%)
Nov 30, 2018		19.45	19.45	19.45	0	+0.00(+0.00%)
Nov 29, 2018		19.45	19.45	19.45	0	+0.00(+0.00%)
Nov 28, 2018	19.45	19.45	19.45	19.45	2	+0.00(+0.00%)
Nov 27, 2018		19.45	19.45	19.45	0	+0.00(+0.00%)
Nov 26, 2018		19.45	19.45	19.45	0	+0.00(+0.00%)
Nov 23, 2018		19.45	19.45	19.45	0	+0.00(+0.00%)
Nov 21, 2018		19.45	19.45	19.45	0	+0.00(+0.00%)
Nov 20, 2018		19.45	19.45	19.45	0	+0.00(+0.00%)
Nov 19, 2018	19.45	19.45	19.45	19.45	122	+0.11(+0.55%)
Nov 16, 2018		19.35	19.35	19.35	0	+0.00(+0.00%)
Nov 15, 2018		19.35	19.35	19.35	0	+0.00(+0.00%)
Nov 14, 2018		19.35	19.35	19.35	0	+0.00(+0.00%)
Nov 13, 2018		19.35	19.35	19.35	0	+0.00(+0.00%)
Nov 12, 2018		19.35	19.35	19.35	0	+0.00(+0.00%)
Nov 09, 2018		19.35	19.35	19.35	0	+0.00(+0.00%)
Nov 08, 2018	19.35	19.35	19.35	19.35	2	+0.00(+0.00%)
Nov 07, 2018		19.35	19.35	19.35	0	+0.00(+0.00%)
Nov 06, 2018		19.35	19.35	19.35	0	+0.00(+0.00%)
Nov 05, 2018		19.35	19.35	19.35	0	+0.00(+0.00%)
Nov 02, 2018		19.35	19.35	19.35	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.