Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	19.66	19.72	19.66	19.72	550	-0.01(-0.05%)
Apr 29, 2020	19.73	19.73	19.73	19.73	1,000	+0.01(+0.05%)
Apr 28, 2020	19.72	19.72	19.72	19.72	102	+0.02(+0.10%)
Apr 24, 2020		19.70	19.70	19.70	0	+0.03(+0.15%)
Apr 23, 2020	19.67	19.67	19.61	19.67	2,048	-0.08(-0.41%)
Apr 21, 2020		19.75	19.75	19.75	0	+0.10(+0.51%)
Apr 20, 2020	19.65	19.65	19.65	19.65	588	+0.00(+0.00%)
Apr 15, 2020		19.65	19.65	19.65	0	+0.06(+0.31%)
Apr 14, 2020	19.59	19.59	19.59	19.59	5,000	+0.19(+0.98%)
Apr 09, 2020		19.40	19.40	19.40	0	+0.00(+0.00%)
Apr 08, 2020	19.30	19.40	19.30	19.40	1,349,299	-0.11(-0.56%)
Apr 07, 2020	19.51	19.51	19.51	19.51	100	+0.31(+1.61%)
Apr 06, 2020	19.20	19.20	19.20	19.20	100	+0.19(+1.00%)
Apr 03, 2020	19.10	19.10	19.01	19.01	2,900	+0.01(+0.05%)
Apr 02, 2020	18.89	19.00	18.89	19.00	1,001	+0.25(+1.33%)
Apr 01, 2020	18.75	18.75	18.75	18.75	300	-0.70(-3.60%)
Mar 30, 2020		19.45	19.45	19.45	0	+0.00(+0.00%)
Mar 27, 2020	18.45	19.45	18.45	19.45	3,786	+0.95(+5.14%)
Mar 26, 2020	18.75	18.75	18.50	18.50	375	-0.49(-2.58%)
Mar 25, 2020	18.75	18.99	18.75	18.99	3,854	+0.14(+0.74%)
Mar 24, 2020	18.85	18.85	18.85	18.85	2,000	-0.54(-2.78%)
Mar 23, 2020	18.25	19.39	18.25	19.39	3,125	+0.62(+3.30%)
Mar 20, 2020	18.66	18.78	18.66	18.77	811	+0.00(+0.00%)
Mar 19, 2020		18.77	18.77	18.77	43	+0.00(+0.00%)
Mar 18, 2020	18.77	18.77	18.77	18.77	2,506	+0.03(+0.16%)
Mar 17, 2020	18.74	18.74	18.74	18.74	894	+0.37(+2.01%)
Mar 16, 2020	18.37	18.37	18.37	18.37	2,714	-1.23(-6.28%)
Mar 13, 2020	19.60	19.60	19.60	19.60	2,900	-0.16(-0.81%)
Mar 11, 2020		19.76	19.76	19.76	0	-0.13(-0.65%)
Mar 10, 2020	19.89	19.89	19.89	19.89	100	+0.00(+0.00%)
Mar 09, 2020	19.77	19.89	19.77	19.89	2,292	+0.00(+0.00%)
Mar 04, 2020		19.89	19.89	19.89	0	+0.07(+0.35%)
Mar 03, 2020		19.82	19.82	19.82	28	+0.00(+0.00%)
Feb 28, 2020		19.82	19.82	19.82	0	+0.02(+0.10%)
Feb 27, 2020	19.82	19.82	19.80	19.80	171,600	+0.00(+0.00%)
Feb 26, 2020	19.78	19.80	19.78	19.80	1,400	+0.01(+0.05%)
Feb 21, 2020		19.79	19.79	19.79	0	+0.00(+0.00%)
Feb 20, 2020	19.79	19.79	19.79	19.79	300	-0.03(-0.15%)
Feb 19, 2020	19.82	19.82	19.82	19.82	300	+0.01(+0.05%)
Feb 18, 2020		19.81	19.81	19.81	4	+0.00(+0.00%)
Feb 13, 2020		19.81	19.81	19.81	0	+0.00(+0.00%)
Feb 12, 2020	19.80	19.81	19.80	19.81	7,100	-0.01(-0.05%)
Feb 11, 2020	19.83	19.83	19.82	19.82	10,030	-0.01(-0.05%)
Feb 10, 2020	19.83	19.83	19.83	19.83	111	+0.02(+0.10%)
Feb 06, 2020		19.81	19.81	19.81	0	+0.00(+0.00%)
Feb 04, 2020		19.81	19.81	19.81	0	+0.00(+0.00%)
Feb 03, 2020	19.80	19.81	19.80	19.81	1,039	+0.00(+0.00%)
Jan 31, 2020	19.82	19.82	19.81	19.81	2,765	+0.01(+0.05%)
Jan 30, 2020	19.80	19.80	19.80	19.80	2,600	+0.00(+0.00%)
Jan 29, 2020	19.80	19.80	19.80	19.80	2,600	-0.01(-0.05%)
Jan 28, 2020	19.81	19.81	19.81	19.81	4,214	+0.02(+0.10%)
Jan 23, 2020		19.79	19.79	19.79	0	-0.05(-0.25%)
Jan 22, 2020	19.83	19.84	19.83	19.84	400	+0.03(+0.15%)
Jan 21, 2020	19.81	19.81	19.81	19.81	309	+0.00(+0.00%)
Jan 20, 2020	19.81	19.81	19.81	19.81	100	+0.00(+0.00%)
Jan 17, 2020	19.81	19.81	19.81	19.81	573	+0.02(+0.10%)
Jan 14, 2020		19.79	19.79	19.79	0	+0.02(+0.10%)
Jan 13, 2020	19.77	19.77	19.77	19.77	129	-0.02(-0.10%)
Jan 10, 2020		19.79	19.79	19.79	23	+0.00(+0.00%)
Jan 09, 2020	19.79	19.79	19.79	19.79	900	+0.01(+0.05%)
Jan 08, 2020	19.77	19.78	19.77	19.78	3,450	-0.01(-0.05%)
Jan 07, 2020	19.78	19.79	19.78	19.79	4,900	+0.02(+0.10%)
Jan 06, 2020	19.79	19.79	19.77	19.77	500	+0.02(+0.10%)
Dec 31, 2019		19.75	19.75	19.75	0	-0.02(-0.10%)
Dec 30, 2019	19.77	19.77	19.77	19.77	174	-0.03(-0.15%)
Dec 27, 2019	19.82	19.82	19.80	19.80	263	+0.01(+0.05%)
Dec 24, 2019		19.79	19.79	19.79	0	+0.00(+0.00%)
Dec 23, 2019	19.80	19.80	19.79	19.79	33,106	+0.00(+0.00%)
Dec 19, 2019		19.79	19.79	19.79	0	+0.01(+0.05%)
Dec 13, 2019		19.78	19.78	19.78	0	+0.01(+0.05%)
Dec 12, 2019	19.77	19.77	19.77	19.77	100	-0.02(-0.10%)
Dec 11, 2019	19.79	19.79	19.79	19.79	176	+0.02(+0.10%)
Dec 10, 2019	19.77	19.77	19.77	19.77	400	-0.02(-0.10%)
Dec 09, 2019	19.79	19.79	19.79	19.79	2,050	+0.03(+0.15%)
Dec 06, 2019	19.76	19.77	19.76	19.76	5,619	+0.00(+0.00%)
Dec 05, 2019	19.76	19.76	19.76	19.76	3,700	-0.01(-0.05%)
Dec 04, 2019	19.79	19.79	19.77	19.77	1,620	-0.02(-0.10%)
Dec 03, 2019	19.79	19.79	19.79	19.79	100	+0.02(+0.10%)
Dec 02, 2019	19.78	19.78	19.76	19.77	3,450	+0.00(+0.00%)
Nov 28, 2019		19.77	19.77	19.77	0	+0.02(+0.10%)
Nov 27, 2019		19.75	19.75	19.75	77	+0.00(+0.00%)
Nov 25, 2019		19.75	19.75	19.75	0	+0.00(+0.00%)
Nov 22, 2019	19.75	19.75	19.75	19.75	500	-0.02(-0.10%)
Nov 21, 2019	19.77	19.77	19.77	19.77	1,900	-0.05(-0.25%)
Nov 19, 2019		19.82	19.82	19.82	0	+0.00(+0.00%)
Nov 18, 2019	19.82	19.82	19.80	19.82	11,412	+0.01(+0.05%)
Nov 15, 2019	19.81	19.81	19.81	19.81	1,972	+0.00(+0.00%)
Nov 14, 2019	19.81	19.81	19.81	19.81	1,359	+0.07(+0.35%)
Nov 12, 2019		19.74	19.74	19.74	0	+0.00(+0.00%)
Nov 11, 2019	19.74	19.74	19.74	19.74	400	-0.07(-0.35%)
Nov 08, 2019	19.81	19.81	19.81	19.81	767	+0.05(+0.25%)
Nov 07, 2019	19.76	19.76	19.76	19.76	100	+0.01(+0.05%)
Nov 06, 2019		19.75	19.75	19.75	12	+0.00(+0.00%)
Nov 04, 2019		19.75	19.75	19.75	0	+0.00(+0.00%)
Oct 30, 2019		19.75	19.75	19.75	0	+0.02(+0.10%)
Oct 28, 2019		19.73	19.73	19.73	0	+0.00(+0.00%)
Oct 24, 2019		19.73	19.73	19.73	0	+0.00(+0.00%)
Oct 23, 2019	19.73	19.73	19.73	19.73	725	-0.04(-0.20%)
Oct 22, 2019	19.77	19.77	19.77	19.77	756	+0.00(+0.00%)
Oct 21, 2019		19.77	19.77	19.77	49	+0.00(+0.00%)
Oct 17, 2019		19.77	19.77	19.77	0	+0.01(+0.05%)
Oct 16, 2019	19.76	19.76	19.76	19.76	125	+0.01(+0.05%)
Oct 15, 2019	19.75	19.75	19.75	19.75	200	-0.05(-0.25%)
Oct 10, 2019		19.80	19.80	19.80	0	+0.01(+0.05%)
Oct 09, 2019	19.79	19.79	19.79	19.79	331	+0.01(+0.05%)
Sep 30, 2019		19.78	19.78	19.78	0	+0.00(+0.00%)
Sep 26, 2019		19.78	19.78	19.78	0	+0.03(+0.15%)
Sep 20, 2019		19.75	19.75	19.75	0	-0.04(-0.20%)
Sep 19, 2019	19.80	19.80	19.79	19.79	1,100	-0.01(-0.05%)
Sep 18, 2019	19.80	19.80	19.80	19.80	300	+0.02(+0.10%)
Sep 17, 2019	19.78	19.78	19.78	19.78	100	-0.02(-0.10%)
Sep 13, 2019		19.80	19.80	19.80	0	+0.00(+0.00%)
Sep 06, 2019		19.80	19.80	19.80	0	-0.02(-0.10%)
Sep 05, 2019	19.84	19.84	19.82	19.82	4,200	-0.03(-0.15%)
Sep 04, 2019	19.85	19.85	19.85	19.85	2,000	+0.00(+0.00%)
Sep 03, 2019	19.85	19.86	19.85	19.85	2,888	-0.01(-0.05%)
Aug 30, 2019		19.86	19.86	19.86	0	+0.02(+0.10%)
Aug 26, 2019		19.84	19.84	19.84	0	+0.01(+0.05%)
Aug 22, 2019		19.83	19.83	19.83	0	-0.06(-0.30%)
Aug 21, 2019	19.89	19.89	19.89	19.89	2,300	-0.01(-0.05%)
Aug 19, 2019		19.90	19.90	19.90	0	+0.00(+0.00%)
Aug 14, 2019		19.90	19.90	19.90	0	+0.02(+0.10%)
Aug 13, 2019	19.88	19.88	19.88	19.88	1,100	-0.01(-0.05%)
Aug 09, 2019		19.89	19.89	19.89	0	-0.01(-0.05%)
Aug 07, 2019		19.90	19.90	19.90	0	+0.04(+0.20%)
Aug 01, 2019		19.86	19.86	19.86	0	+0.03(+0.15%)
Jul 31, 2019	19.83	19.83	19.83	19.83	200	-0.01(-0.05%)
Jul 30, 2019	19.84	19.84	19.84	19.84	741	-0.02(-0.10%)
Jul 26, 2019		19.86	19.86	19.86	0	-0.01(-0.05%)
Jul 25, 2019		19.87	19.87	19.87	57	+0.00(+0.00%)
Jul 24, 2019	19.87	19.87	19.87	19.87	200	-0.05(-0.25%)
Jul 19, 2019		19.92	19.92	19.92	0	+0.04(+0.20%)
Jul 18, 2019		19.88	19.88	19.88	97	+0.00(+0.00%)
Jul 17, 2019	19.88	19.88	19.88	19.88	390	-0.01(-0.05%)
Jul 16, 2019	19.89	19.89	19.89	19.89	300	+0.05(+0.25%)
Jul 11, 2019		19.84	19.84	19.84	0	+0.00(+0.00%)
Jul 10, 2019	19.84	19.84	19.84	19.84	600	-0.01(-0.05%)
Jul 05, 2019		19.85	19.85	19.85	0	-0.02(-0.10%)
Jul 04, 2019	19.87	19.87	19.87	19.87	1,025	+0.00(+0.00%)
Jul 03, 2019	19.87	19.87	19.87	19.87	300	-0.01(-0.05%)
Jun 27, 2019		19.88	19.88	19.88	0	+0.01(+0.05%)
Jun 26, 2019	19.87	19.87	19.87	19.87	160	-0.03(-0.15%)
Jun 25, 2019	19.90	19.90	19.90	19.90	100	+0.02(+0.10%)
Jun 24, 2019	19.88	19.88	19.88	19.88	900	+0.01(+0.05%)
Jun 21, 2019	19.87	19.87	19.87	19.87	4,000	-0.02(-0.10%)
Jun 20, 2019	19.89	19.89	19.89	19.89	100	+0.00(+0.00%)
Jun 19, 2019	19.89	19.89	19.89	19.89	100	-0.01(-0.05%)
Jun 18, 2019	19.90	19.90	19.90	19.90	5,100	+0.00(+0.00%)
Jun 13, 2019		19.90	19.90	19.90	0	+0.01(+0.05%)
Jun 11, 2019		19.89	19.89	19.89	0	+0.03(+0.15%)
Jun 10, 2019	19.88	19.88	19.86	19.86	1,001	-0.05(-0.25%)
Jun 07, 2019	19.91	19.91	19.91	19.91	6,200	+0.01(+0.05%)
Jun 06, 2019	19.90	19.90	19.90	19.90	3,600	+0.03(+0.15%)
May 31, 2019		19.87	19.87	19.87	0	+0.04(+0.20%)
May 30, 2019	19.84	19.84	19.83	19.83	900	-0.02(-0.10%)
May 29, 2019	19.84	19.85	19.84	19.85	500	+0.02(+0.10%)
May 28, 2019	19.85	19.85	19.83	19.83	2,852	+0.00(+0.00%)
May 27, 2019	19.85	19.85	19.83	19.83	1,273	+0.02(+0.10%)
May 23, 2019		19.81	19.81	19.81	0	+0.02(+0.10%)
May 22, 2019	19.79	19.79	19.79	19.79	1,000	-0.05(-0.25%)
May 17, 2019		19.84	19.84	19.84	0	-0.02(-0.10%)
May 16, 2019	19.86	19.86	19.86	19.86	500	+0.03(+0.15%)
May 14, 2019		19.83	19.83	19.83	0	-0.02(-0.10%)
May 13, 2019	19.85	19.85	19.85	19.85	3,145	+0.02(+0.10%)
May 10, 2019	19.83	19.83	19.83	19.83	100	-0.02(-0.10%)
May 09, 2019	19.85	19.85	19.85	19.85	2,300	+0.00(+0.00%)
May 08, 2019	19.85	19.85	19.85	19.85	1,000	+0.02(+0.10%)
May 07, 2019	19.84	19.84	19.83	19.83	5,500	+0.01(+0.05%)
May 03, 2019		19.82	19.82	19.82	0	+0.00(+0.00%)
May 02, 2019	19.82	19.82	19.82	19.82	200	-0.03(-0.15%)

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.