Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	15.68	15.68	15.68	15.68	102	-0.00(-0.02%)
Dec 30, 2019	15.69	15.69	15.69	15.69	0	-0.28(-1.73%)
Dec 27, 2019	15.96	15.96	15.96	15.96	102	-0.02(-0.12%)
Dec 26, 2019	15.98	15.98	15.98	15.98	22	+0.05(+0.33%)
Dec 24, 2019	15.93	15.93	15.93	15.93	0	-0.02(-0.12%)
Dec 23, 2019	15.95	15.95	15.95	15.95	3	-0.11(-0.67%)
Dec 20, 2019	16.06	16.06	16.06	16.06	103	-0.04(-0.27%)
Dec 19, 2019	16.10	16.10	16.10	16.10	70	-0.14(-0.86%)
Dec 18, 2019	16.15	16.24	16.14	16.24	1,447	+0.23(+1.47%)
Dec 17, 2019	16.01	16.01	16.01	16.01	101	+0.04(+0.23%)
Dec 16, 2019	15.97	15.97	15.97	15.97	226	+0.01(+0.09%)
Dec 13, 2019	15.95	15.95	15.95	15.95	0	+0.21(+1.37%)
Dec 12, 2019	15.76	15.78	15.74	15.74	1,289	+0.13(+0.81%)
Dec 11, 2019	15.61	15.61	15.61	15.61	0	+0.17(+1.09%)
Dec 10, 2019	15.41	15.44	15.41	15.44	112	+0.26(+1.70%)
Dec 09, 2019	15.21	15.21	15.19	15.19	282	-0.01(-0.03%)
Dec 06, 2019	15.19	15.19	15.19	15.19	0	-0.13(-0.87%)
Dec 05, 2019	15.45	15.45	15.32	15.32	171	-0.01(-0.06%)
Dec 04, 2019	15.33	15.33	15.33	15.33	0	-0.03(-0.21%)
Dec 03, 2019	15.41	15.41	15.37	15.37	805	-0.12(-0.78%)
Dec 02, 2019	15.49	15.49	15.49	15.49	0	-0.11(-0.72%)
Nov 29, 2019	15.60	15.60	15.60	15.60	0	-0.08(-0.52%)
Nov 27, 2019	15.68	15.68	15.68	15.68	103	+0.01(+0.04%)
Nov 26, 2019	15.68	15.68	15.68	15.68	0	-0.16(-1.03%)
Nov 25, 2019	15.84	15.84	15.84	15.84	15	+0.01(+0.08%)
Nov 22, 2019	15.83	15.83	15.83	15.83	103	+0.10(+0.66%)
Nov 21, 2019	15.72	15.72	15.72	15.72	57	-0.12(-0.79%)
Nov 20, 2019	15.85	15.85	15.85	15.85	101	+0.05(+0.29%)
Nov 19, 2019	15.80	15.80	15.80	15.80	0	+0.05(+0.34%)
Nov 18, 2019	15.75	15.75	15.75	15.75	5	-0.01(-0.06%)
Nov 15, 2019	15.76	15.76	15.76	15.76	0	+0.07(+0.46%)
Nov 14, 2019	15.68	15.68	15.68	15.68	58	+0.05(+0.33%)
Nov 13, 2019	15.63	15.63	15.63	15.63	3	-0.02(-0.11%)
Nov 12, 2019	15.65	15.65	15.65	15.65	3	-0.18(-1.15%)
Nov 11, 2019	15.83	15.83	15.83	15.83	0	-0.01(-0.07%)
Nov 08, 2019	15.83	15.85	15.83	15.84	1,452	-0.17(-1.06%)
Nov 07, 2019	16.01	16.01	16.01	16.01	5	+0.13(+0.81%)
Nov 06, 2019	15.88	15.88	15.88	15.88	0	+0.10(+0.63%)
Nov 05, 2019	15.78	15.78	15.78	15.78	1	-0.10(-0.65%)
Nov 04, 2019	15.89	15.89	15.89	15.89	10	-0.01(-0.05%)
Nov 01, 2019	15.89	15.89	15.89	15.89	103	+0.19(+1.23%)
Oct 31, 2019	15.70	15.70	15.70	15.70	16	-0.12(-0.75%)
Oct 30, 2019	15.82	15.82	15.82	15.82	5	-0.04(-0.25%)
Oct 29, 2019	15.86	15.86	15.86	15.86	93	-0.03(-0.20%)
Oct 28, 2019	15.89	15.89	15.89	15.89	77	+0.17(+1.05%)
Oct 25, 2019	15.73	15.73	15.73	15.73	0	-0.11(-0.69%)
Oct 24, 2019	15.84	15.84	15.84	15.84	0	+0.04(+0.22%)
Oct 23, 2019	15.80	15.80	15.80	15.80	0	+0.05(+0.29%)
Oct 22, 2019	15.88	15.88	15.75	15.75	246	-0.06(-0.36%)
Oct 21, 2019	15.79	15.81	15.79	15.81	146	+0.15(+0.99%)
Oct 18, 2019	15.66	15.66	15.66	15.66	103	-0.13(-0.85%)
Oct 17, 2019	15.79	15.79	15.79	15.79	15	-0.03(-0.17%)
Oct 16, 2019	15.84	15.85	15.82	15.82	787	+0.10(+0.64%)
Oct 15, 2019	15.72	15.72	15.72	15.72	29	-0.01(-0.06%)
Oct 14, 2019	15.76	15.76	15.71	15.73	1,160	+0.01(+0.07%)
Oct 11, 2019	15.63	15.76	15.63	15.72	518	+0.08(+0.53%)
Oct 10, 2019	15.61	15.65	15.61	15.63	751	+0.23(+1.48%)
Oct 09, 2019	15.53	15.53	15.41	15.41	109	-0.01(-0.05%)
Oct 08, 2019	15.52	15.52	15.41	15.41	780	-0.16(-1.02%)
Oct 07, 2019	15.60	15.60	15.57	15.57	586	-0.19(-1.21%)
Oct 04, 2019	15.76	15.76	15.76	15.76	103	+0.36(+2.36%)
Oct 03, 2019	15.40	15.40	15.40	15.40	67	+0.11(+0.74%)
Oct 02, 2019	15.29	15.29	15.29	15.29	98	-0.26(-1.68%)
Oct 01, 2019	15.55	15.55	15.55	15.55	30	-0.05(-0.35%)
Sep 30, 2019	15.60	15.60	15.60	15.60	0	+0.07(+0.45%)
Sep 27, 2019	15.53	15.53	15.53	15.53	103	-0.05(-0.30%)
Sep 26, 2019	15.58	15.58	15.58	15.58	114	-0.01(-0.09%)
Sep 25, 2019	15.57	15.59	15.56	15.59	1,817	-0.02(-0.10%)
Sep 24, 2019	15.69	15.69	15.61	15.61	197	-0.14(-0.90%)
Sep 23, 2019	15.79	15.79	15.75	15.75	311	-0.04(-0.24%)
Sep 20, 2019	15.76	15.79	15.76	15.79	207	+0.18(+1.16%)
Sep 19, 2019	15.61	15.61	15.61	15.61	1,250	-0.00(-0.03%)
Sep 18, 2019	15.76	15.76	15.61	15.61	555	-0.15(-0.98%)
Sep 17, 2019	15.71	15.76	15.71	15.76	868	+0.25(+1.61%)
Sep 16, 2019	15.66	15.66	15.51	15.51	422	-0.02(-0.14%)
Sep 13, 2019	15.56	15.56	15.54	15.54	103	+0.10(+0.64%)
Sep 12, 2019	15.45	15.45	15.44	15.44	109	-0.02(-0.16%)
Sep 11, 2019	15.46	15.46	15.46	15.46	65	+0.04(+0.25%)
Sep 10, 2019	15.45	15.47	15.42	15.42	797	-0.06(-0.42%)
Sep 09, 2019	15.66	15.66	15.49	15.49	161	+0.01(+0.04%)
Sep 06, 2019	15.48	15.48	15.48	15.48	1,037	-0.02(-0.15%)
Sep 05, 2019	15.41	15.50	15.41	15.50	548	+0.11(+0.71%)
Sep 04, 2019	15.39	15.39	15.39	15.39	19	+0.17(+1.11%)
Sep 03, 2019	15.24	15.24	15.23	15.23	176	-0.23(-1.51%)
Aug 30, 2019	15.23	15.46	15.23	15.46	3,112	+0.22(+1.48%)
Aug 29, 2019	15.23	15.23	15.23	15.23	461	+0.34(+2.30%)
Aug 28, 2019	14.92	14.92	14.89	14.89	103	+0.09(+0.63%)
Aug 27, 2019	14.74	14.80	14.74	14.80	164	+0.20(+1.38%)
Aug 26, 2019	14.60	14.60	14.60	14.60	1,806	+0.11(+0.76%)
Aug 23, 2019	14.49	14.49	14.49	14.49	0	-0.11(-0.74%)
Aug 22, 2019	14.60	14.60	14.60	14.60	32	+0.01(+0.04%)
Aug 21, 2019	14.59	14.59	14.59	14.59	33	+0.16(+1.13%)
Aug 20, 2019	14.43	14.43	14.43	14.43	0	+0.04(+0.26%)
Aug 19, 2019	14.39	14.39	14.39	14.39	16	+0.02(+0.15%)
Aug 16, 2019	14.37	14.37	14.37	14.37	0	+0.28(+1.96%)
Aug 15, 2019	14.02	14.09	14.02	14.09	109	+0.00(+0.00%)
Aug 14, 2019	14.09	14.09	14.09	14.09	21	-0.28(-1.96%)
Aug 13, 2019	14.37	14.37	14.37	14.37	28	-0.32(-2.17%)
Aug 09, 2019		14.69	14.69	14.69	0	-0.06(-0.39%)
Aug 08, 2019	14.75	14.75	14.75	14.75	0	+0.02(+0.13%)
Aug 07, 2019	14.51	14.73	14.51	14.73	151	+0.23(+1.56%)
Aug 06, 2019	14.40	14.52	14.39	14.50	1,838	+0.14(+0.95%)
Aug 05, 2019	14.34	14.37	14.30	14.37	511	-0.15(-1.06%)
Aug 02, 2019	14.52	14.52	14.52	14.52	103	-0.13(-0.88%)
Aug 01, 2019	14.81	14.81	14.65	14.65	771	-0.18(-1.19%)
Jul 31, 2019	14.84	14.85	14.81	14.83	2,949	-0.11(-0.74%)
Jul 30, 2019	14.94	14.94	14.94	14.94	1	-0.10(-0.67%)
Jul 29, 2019	14.94	15.04	14.94	15.04	921	+0.22(+1.51%)
Jul 26, 2019	14.86	14.86	14.81	14.81	311	-0.08(-0.57%)
Jul 25, 2019	14.94	14.94	14.83	14.90	4,439	-0.02(-0.14%)
Jul 24, 2019	14.98	14.98	14.92	14.92	1,556	+0.05(+0.36%)
Jul 23, 2019	14.94	14.94	14.84	14.87	1,200	-0.12(-0.78%)
Jul 22, 2019	15.14	15.14	14.98	14.98	1,498	-0.16(-1.08%)
Jul 19, 2019	15.24	15.24	15.12	15.15	518	-0.07(-0.44%)
Jul 18, 2019	15.21	15.21	15.21	15.21	158	-0.27(-1.77%)
Jul 17, 2019	15.49	15.49	15.49	15.49	5	-0.13(-0.82%)
Jul 16, 2019	15.62	15.62	15.62	15.62	0	-0.05(-0.30%)
Jul 15, 2019	15.65	15.66	15.65	15.66	192	+0.18(+1.16%)
Jul 12, 2019	15.48	15.48	15.48	15.48	103	-0.11(-0.70%)
Jul 11, 2019	15.52	15.59	15.52	15.59	460	+0.08(+0.53%)
Jul 10, 2019	15.53	15.55	15.51	15.51	668	+0.04(+0.25%)
Jul 09, 2019	15.47	15.47	15.47	15.47	118	-0.32(-2.05%)
Jul 08, 2019	15.80	15.80	15.80	15.80	1	+0.12(+0.74%)
Jul 05, 2019	15.64	15.72	15.64	15.68	726	-0.02(-0.15%)
Jul 03, 2019	15.71	15.71	15.71	15.71	0	+0.06(+0.38%)
Jul 02, 2019	15.76	15.76	15.64	15.65	734	-0.09(-0.54%)
Jul 01, 2019	15.66	15.81	15.66	15.73	446	+0.13(+0.82%)
Jun 28, 2019	15.60	15.60	15.60	15.60	530	-0.07(-0.44%)
Jun 27, 2019	15.67	15.67	15.67	15.67	1	-0.21(-1.35%)
Jun 26, 2019	15.89	15.89	15.89	15.89	2	+0.03(+0.19%)
Jun 25, 2019	15.90	15.90	15.86	15.86	636	-0.01(-0.04%)
Jun 24, 2019	15.86	15.86	15.86	15.86	0	+0.01(+0.09%)
Jun 21, 2019	15.87	15.87	15.85	15.85	2,335	-0.07(-0.42%)
Jun 20, 2019	15.89	15.91	15.89	15.91	1,598	+0.10(+0.61%)
Jun 19, 2019	15.73	15.82	15.73	15.82	868	+0.13(+0.85%)
Jun 18, 2019	15.68	15.68	15.68	15.68	0	+0.09(+0.61%)
Jun 17, 2019	15.59	15.59	15.59	15.59	7	-0.05(-0.33%)
Jun 14, 2019	15.64	15.67	15.64	15.64	1,061	-0.14(-0.86%)
Jun 13, 2019	15.81	15.81	15.78	15.78	387	-0.12(-0.77%)
Jun 12, 2019	15.88	15.90	15.88	15.90	143	-0.03(-0.16%)
Jun 11, 2019	15.92	15.92	15.92	15.92	10	-0.00(-0.01%)
Jun 10, 2019	15.85	15.92	15.85	15.92	1,595	+0.13(+0.83%)
Jun 07, 2019	15.74	15.79	15.74	15.79	849	+0.08(+0.52%)
Jun 06, 2019	16.24	16.52	15.71	15.71	1,247	-0.10(-0.66%)
Jun 05, 2019	15.82	15.82	15.82	15.82	0	+0.14(+0.87%)
Jun 04, 2019	15.65	15.75	15.65	15.68	251	+0.06(+0.39%)
Jun 03, 2019	15.61	15.62	15.61	15.62	266	+0.13(+0.82%)
May 31, 2019	15.54	15.54	15.49	15.49	106	-0.22(-1.38%)
May 30, 2019	15.71	15.71	15.71	15.71	48	+0.29(+1.90%)
May 29, 2019		15.42	15.42	15.42	1	+0.00(+0.00%)
May 28, 2019		15.42	15.42	15.42	0	+0.00(+0.00%)
May 24, 2019	15.42	15.42	15.42	15.42	0	-0.14(-0.92%)
May 23, 2019		15.56	15.56	15.56	0	+0.00(+0.00%)
May 22, 2019	15.56	15.56	15.56	15.56	0	-0.08(-0.54%)
May 21, 2019	15.64	15.64	15.64	15.64	1	-0.10(-0.61%)
May 20, 2019	15.75	15.75	15.74	15.74	334	+0.05(+0.30%)
May 17, 2019	15.69	15.69	15.69	15.69	106	-0.01(-0.10%)
May 16, 2019	15.71	15.71	15.71	15.71	3	-0.00(-0.01%)
May 15, 2019	15.71	15.71	15.71	15.71	0	-0.06(-0.39%)
May 14, 2019	15.77	15.77	15.77	15.77	0	+0.17(+1.07%)
May 13, 2019	15.60	15.60	15.60	15.60	98	-0.11(-0.70%)
May 10, 2019	15.71	15.71	15.71	15.71	106	+0.03(+0.20%)
May 09, 2019	15.57	15.69	15.52	15.68	1,015	-0.05(-0.33%)
May 08, 2019	15.75	15.75	15.73	15.73	107	-0.11(-0.72%)
May 07, 2019	15.85	15.85	15.85	15.85	0	-0.20(-1.27%)
May 06, 2019	16.05	16.05	16.05	16.05	0	-0.10(-0.59%)
May 03, 2019	16.15	16.15	16.15	16.15	0	+0.03(+0.21%)
May 02, 2019	16.18	16.18	16.06	16.11	424	+0.08(+0.50%)
May 01, 2019	16.23	16.23	16.03	16.03	106	-0.21(-1.26%)
Apr 30, 2019	16.11	16.24	16.11	16.24	107	-0.07(-0.44%)
Apr 29, 2019	16.31	16.31	16.31	16.31	106	-0.04(-0.23%)
Apr 26, 2019	16.36	16.43	16.35	16.35	530	-0.03(-0.20%)
Apr 25, 2019	16.34	16.38	16.34	16.38	110	+0.05(+0.30%)
Apr 24, 2019	16.35	16.35	16.28	16.33	338	-0.04(-0.25%)
Apr 23, 2019	16.38	16.38	16.37	16.37	114	-0.08(-0.49%)
Apr 22, 2019	16.50	16.50	16.45	16.45	164	+0.01(+0.07%)
Apr 18, 2019	16.41	16.44	16.41	16.44	106	-0.07(-0.43%)
Apr 17, 2019	16.42	16.51	16.42	16.51	1,569	+0.15(+0.93%)
Apr 16, 2019	16.36	16.36	16.36	16.36	1	+0.15(+0.90%)
Apr 15, 2019	16.22	16.22	16.22	16.22	2	+0.02(+0.12%)
Apr 12, 2019	16.20	16.20	16.20	16.20	106	-0.03(-0.19%)
Apr 11, 2019	16.23	16.23	16.23	16.23	56	-0.10(-0.60%)
Apr 10, 2019	16.39	16.39	16.33	16.33	1,073	-0.08(-0.47%)
Apr 09, 2019	16.42	16.42	16.40	16.40	212	-0.11(-0.68%)
Apr 08, 2019	16.41	16.54	16.41	16.51	957	+0.23(+1.43%)
Apr 05, 2019	16.20	16.30	16.20	16.28	849	+0.30(+1.88%)
Apr 04, 2019	15.84	15.99	15.84	15.98	1,371	+0.21(+1.32%)
Apr 03, 2019	15.74	15.82	15.74	15.77	464	+0.09(+0.56%)
Apr 02, 2019	15.84	15.85	15.69	15.69	373	-0.12(-0.76%)
Apr 01, 2019	15.78	15.83	15.78	15.81	791	+0.13(+0.84%)
Mar 29, 2019	15.67	15.67	15.67	15.67	0	+0.10(+0.64%)
Mar 28, 2019	15.57	15.57	15.57	15.57	0	-0.00(-0.01%)
Mar 27, 2019	15.58	15.58	15.58	15.58	0	-0.00(-0.02%)
Mar 26, 2019	15.58	15.58	15.58	15.58	2	+0.18(+1.20%)
Mar 25, 2019	15.57	15.57	15.39	15.39	5,189	-0.07(-0.46%)
Mar 22, 2019	15.46	15.46	15.46	15.46	0	-0.39(-2.44%)
Mar 21, 2019	15.84	15.86	15.84	15.85	429	+0.01(+0.09%)
Mar 20, 2019	15.65	15.85	15.65	15.84	1,988	+0.27(+1.75%)
Mar 19, 2019	15.56	15.56	15.56	15.56	8	-0.12(-0.76%)
Mar 18, 2019	15.61	15.68	15.60	15.68	1,181	+0.14(+0.87%)
Mar 15, 2019	15.50	15.55	15.47	15.55	2,335	+0.11(+0.71%)
Mar 14, 2019	15.44	15.45	15.34	15.44	5,799	-0.06(-0.41%)
Mar 13, 2019	15.45	15.50	15.45	15.50	424	+0.02(+0.14%)
Mar 12, 2019	15.48	15.62	15.48	15.48	1,993	+0.11(+0.71%)
Mar 11, 2019	15.37	15.37	15.37	15.37	0	+0.06(+0.41%)
Mar 08, 2019	15.30	15.35	15.21	15.31	1,486	-0.03(-0.22%)
Mar 07, 2019	15.31	15.34	15.30	15.34	1,613	+0.02(+0.14%)
Mar 06, 2019	15.41	15.41	15.32	15.32	1,649	-0.13(-0.83%)
Mar 05, 2019	15.46	15.46	15.42	15.45	1,910	-0.08(-0.50%)
Mar 04, 2019	15.51	15.52	15.47	15.52	1,026	-0.07(-0.44%)
Mar 01, 2019	15.59	15.59	15.59	15.59	106	-0.09(-0.55%)
Feb 28, 2019	15.66	15.68	15.66	15.68	107	-0.14(-0.86%)
Feb 27, 2019	15.81	15.81	15.81	15.81	0	-0.13(-0.82%)
Feb 26, 2019	15.94	15.94	15.94	15.94	9	-0.01(-0.08%)
Feb 25, 2019	15.96	15.96	15.96	15.96	6	+0.03(+0.16%)
Feb 22, 2019	15.93	15.93	15.93	15.93	106	+0.03(+0.20%)
Feb 21, 2019	15.90	15.90	15.90	15.90	42	+0.10(+0.66%)
Feb 20, 2019	15.79	15.79	15.79	15.79	5	+0.10(+0.64%)
Feb 19, 2019	15.70	15.70	15.69	15.69	524	-0.05(-0.30%)
Feb 15, 2019	15.61	15.74	15.61	15.74	318	+0.12(+0.76%)
Feb 14, 2019	15.62	15.62	15.62	15.62	21	+0.16(+1.03%)
Feb 13, 2019	15.46	15.46	15.46	15.46	63	-0.37(-2.35%)
Feb 12, 2019	15.98	15.98	15.84	15.84	289	-0.03(-0.16%)
Feb 11, 2019	15.86	15.86	15.86	15.86	5	+0.03(+0.16%)
Feb 08, 2019	15.84	15.84	15.84	15.84	106	-0.22(-1.35%)
Feb 07, 2019	16.05	16.05	16.05	16.05	0	-0.05(-0.30%)
Feb 06, 2019	16.10	16.10	16.10	16.10	84	-0.13(-0.82%)
Feb 05, 2019	16.23	16.23	16.23	16.23	62	+0.14(+0.89%)
Feb 04, 2019	16.00	16.16	16.00	16.09	372	+0.65(+4.21%)
Feb 01, 2019	16.24	16.24	15.44	15.44	1,379	-0.68(-4.19%)
Jan 31, 2019	16.09	16.21	16.08	16.12	8,987	+0.17(+1.05%)
Jan 30, 2019	15.95	15.96	15.88	15.95	844	+0.02(+0.10%)
Jan 29, 2019	15.93	15.93	15.93	15.93	2	+0.04(+0.24%)
Jan 28, 2019	15.82	15.99	15.81	15.89	6,162	-0.04(-0.23%)
Jan 25, 2019	15.93	15.93	15.93	15.93	212	+0.04(+0.25%)
Jan 24, 2019	15.92	15.92	15.89	15.89	983	-0.03(-0.18%)
Jan 23, 2019	15.92	15.92	15.92	15.92	10	-0.02(-0.12%)
Jan 22, 2019	15.94	15.94	15.94	15.94	9	-0.24(-1.46%)
Jan 18, 2019	16.18	16.18	16.18	16.18	0	+0.11(+0.71%)
Jan 17, 2019	16.06	16.06	16.06	16.06	0	+0.03(+0.21%)
Jan 16, 2019	16.03	16.03	16.03	16.03	1	+0.06(+0.39%)
Jan 15, 2019	15.97	15.97	15.97	15.97	0	+0.08(+0.50%)
Jan 14, 2019	16.04	16.04	15.89	15.89	398	-0.01(-0.04%)
Jan 11, 2019	15.94	15.97	15.89	15.89	17,832	-0.13(-0.82%)
Jan 10, 2019	16.02	16.02	16.02	16.02	1	-0.08(-0.48%)
Jan 09, 2019	16.10	16.10	16.10	16.10	130	+0.13(+0.80%)
Jan 08, 2019	15.86	15.97	15.85	15.97	369	+0.30(+1.89%)
Jan 07, 2019	15.68	15.68	15.68	15.68	102	+0.10(+0.63%)
Jan 04, 2019	15.58	15.58	15.58	15.58	106	+0.14(+0.92%)
Jan 03, 2019	15.44	15.44	15.44	15.44	2	-0.08(-0.54%)

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.