Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2020		24.51	24.51	24.51	0	-0.29(-1.17%)
Apr 23, 2020	25.21	25.21	24.80	24.80	3,500	-0.42(-1.67%)
Apr 22, 2020	25.22	25.22	25.22	25.22	200	+0.60(+2.44%)
Apr 21, 2020	24.62	24.62	24.62	24.62	100	-0.67(-2.65%)
Apr 20, 2020	25.29	25.29	25.29	25.29	100	+0.41(+1.65%)
Apr 17, 2020		24.88	24.88	24.88	60	+0.00(+0.00%)
Apr 16, 2020	24.88	24.88	24.88	24.88	1,500	+0.00(+0.00%)
Apr 15, 2020	24.88	24.88	24.88	24.88	1,500	-0.16(-0.64%)
Apr 14, 2020	25.00	25.04	25.00	25.04	1,600	+0.61(+2.50%)
Apr 13, 2020	24.43	24.43	24.43	24.43	400	-0.31(-1.25%)
Apr 09, 2020		24.74	24.74	24.74	0	+0.25(+1.02%)
Apr 08, 2020	24.54	24.54	24.49	24.49	300	-0.27(-1.09%)
Apr 07, 2020	25.02	25.02	24.76	24.76	3,005	+0.50(+2.06%)
Apr 06, 2020	24.03	24.26	24.03	24.26	1,400	+0.89(+3.81%)
Apr 03, 2020	23.50	23.50	23.36	23.37	2,843	-0.32(-1.35%)
Apr 02, 2020	23.56	23.69	23.56	23.69	2,964	+0.23(+0.98%)
Apr 01, 2020	23.46	23.46	23.46	23.46	300	-0.59(-2.45%)
Mar 31, 2020	24.13	24.32	23.98	24.05	1,986	+0.32(+1.35%)
Mar 27, 2020		23.73	23.73	23.73	0	-0.59(-2.43%)
Mar 26, 2020	24.32	24.32	24.32	24.32	200	+0.02(+0.08%)
Mar 25, 2020	23.95	24.30	23.95	24.30	4,100	+0.86(+3.67%)
Mar 24, 2020	23.33	23.47	23.33	23.44	8,300	+1.26(+5.68%)
Mar 23, 2020	22.33	22.33	22.10	22.18	5,700	-0.97(-4.19%)
Mar 20, 2020	23.15	23.15	23.15	23.15	100	+0.92(+4.14%)
Mar 18, 2020		22.23	22.23	22.23	0	-1.85(-7.68%)
Mar 17, 2020	23.72	24.08	23.60	24.08	2,350	+1.85(+8.32%)
Mar 16, 2020	23.01	23.01	22.23	22.23	301	-2.63(-10.58%)
Mar 13, 2020	25.03	25.03	24.86	24.86	467	+1.22(+5.16%)
Mar 12, 2020	24.31	24.31	23.17	23.64	2,089	-1.84(-7.22%)
Mar 11, 2020	25.85	25.85	25.48	25.48	5,190	-0.82(-3.12%)
Mar 10, 2020	26.30	26.30	26.30	26.30	100	+0.08(+0.31%)
Mar 09, 2020	26.22	26.22	26.22	26.22	100	-0.44(-1.65%)
Mar 06, 2020	26.88	26.88	26.66	26.66	2,664	-0.47(-1.73%)
Mar 05, 2020	27.34	27.37	27.13	27.13	2,100	-0.49(-1.77%)
Mar 04, 2020	27.62	27.62	27.62	27.62	175	+0.58(+2.14%)
Mar 03, 2020	27.04	27.04	27.04	27.04	1,000	-0.14(-0.52%)
Mar 02, 2020	27.13	27.18	26.93	27.18	2,300	+0.82(+3.11%)
Feb 28, 2020	27.40	27.40	26.28	26.36	1,655	-0.99(-3.62%)
Feb 27, 2020		27.35	27.35	27.35	50	+0.00(+0.00%)
Feb 26, 2020	27.45	27.58	27.35	27.35	4,928	+0.12(+0.44%)
Feb 25, 2020	27.23	27.23	27.23	27.23	100	+0.16(+0.59%)
Feb 24, 2020	27.10	27.10	27.07	27.07	500	-1.11(-3.94%)
Feb 21, 2020	28.18	28.18	28.18	28.18	100	-0.65(-2.25%)
Feb 20, 2020		28.83	28.83	28.83	70	+0.00(+0.00%)
Feb 19, 2020	28.77	28.83	28.77	28.83	700	+0.12(+0.42%)
Feb 18, 2020	28.71	28.71	28.71	28.71	100	-0.13(-0.45%)
Feb 14, 2020		28.84	28.84	28.84	0	-0.25(-0.86%)
Feb 12, 2020		29.09	29.09	29.09	0	+0.26(+0.90%)
Feb 11, 2020	28.91	28.91	28.83	28.83	1,578	+0.09(+0.31%)
Feb 10, 2020	28.58	28.74	28.57	28.74	500	+0.14(+0.49%)
Feb 07, 2020	28.58	28.60	28.54	28.60	364	-0.36(-1.24%)
Feb 06, 2020	28.96	28.96	28.96	28.96	1,600	+0.25(+0.87%)
Feb 05, 2020	28.83	28.83	28.71	28.71	300	+0.11(+0.38%)
Feb 04, 2020	28.35	28.60	28.35	28.60	973	+0.73(+2.62%)
Feb 03, 2020	27.90	27.99	27.84	27.87	5,500	-0.18(-0.64%)
Jan 30, 2020		28.05	28.05	28.05	0	-0.44(-1.54%)
Jan 29, 2020	28.42	28.49	28.36	28.49	1,336	+0.08(+0.28%)
Jan 28, 2020	28.64	28.65	28.41	28.41	1,700	+0.04(+0.14%)
Jan 27, 2020	28.87	28.87	28.37	28.37	1,200	-0.76(-2.61%)
Jan 23, 2020		29.13	29.13	29.13	0	-0.39(-1.32%)
Jan 22, 2020	29.49	29.52	29.49	29.52	3,000	+0.33(+1.13%)
Jan 21, 2020	29.20	29.20	29.10	29.19	3,000	-0.56(-1.88%)
Jan 20, 2020	29.75	29.75	29.75	29.75	142	+0.15(+0.51%)
Jan 17, 2020	29.63	29.63	29.60	29.60	600	+0.21(+0.71%)
Jan 16, 2020		29.39	29.39	29.39	153	+0.00(+0.00%)
Jan 15, 2020	29.44	29.44	29.39	29.39	4,200	-0.12(-0.41%)
Jan 14, 2020	29.60	29.60	29.44	29.51	18,800	-0.09(-0.30%)
Jan 13, 2020	29.54	29.60	29.54	29.60	200	+0.36(+1.23%)
Jan 10, 2020	29.26	29.26	29.24	29.24	1,500	-0.06(-0.20%)
Jan 09, 2020	29.17	29.33	29.17	29.30	1,600	+0.56(+1.95%)
Jan 08, 2020		28.74	28.74	28.74	30	+0.00(+0.00%)
Jan 07, 2020	28.75	28.75	28.74	28.74	404	+0.00(+0.00%)
Jan 06, 2020	28.74	28.74	28.74	28.74	115	-0.24(-0.83%)
Jan 03, 2020	28.98	28.98	28.98	28.98	284	+0.20(+0.69%)
Dec 31, 2019		28.78	28.78	28.78	0	-0.08(-0.28%)
Dec 30, 2019	28.30	28.86	28.03	28.86	8,300	-0.70(-2.37%)
Dec 27, 2019	29.65	29.65	29.56	29.56	13,700	+0.09(+0.31%)
Dec 24, 2019		29.47	29.47	29.47	0	-0.11(-0.37%)
Dec 20, 2019		29.58	29.58	29.58	0	+0.18(+0.61%)
Dec 19, 2019	29.42	29.42	29.40	29.40	13,200	-0.01(-0.03%)
Dec 18, 2019	29.43	29.43	29.41	29.41	7,200	+0.09(+0.31%)
Dec 17, 2019	29.34	29.34	29.32	29.32	3,220	+0.24(+0.83%)
Dec 16, 2019	29.01	29.08	29.01	29.08	600	+0.15(+0.52%)
Dec 13, 2019	28.95	28.95	28.93	28.93	5,700	+0.19(+0.66%)
Dec 12, 2019	28.74	28.74	28.74	28.74	800	+0.52(+1.84%)
Dec 11, 2019	28.26	28.26	28.20	28.22	800	+0.09(+0.32%)
Dec 10, 2019	28.13	28.13	28.13	28.13	100	+0.00(+0.00%)
Dec 09, 2019	28.13	28.13	28.13	28.13	200	-0.16(-0.57%)
Dec 06, 2019	28.28	28.36	28.26	28.29	19,600	+0.45(+1.62%)
Dec 03, 2019		27.84	27.84	27.84	0	-0.08(-0.29%)
Dec 02, 2019	27.83	27.92	27.83	27.92	700	-0.23(-0.82%)
Nov 29, 2019	28.30	28.30	28.12	28.15	2,425	-0.30(-1.05%)
Nov 27, 2019		28.45	28.45	28.45	0	+0.27(+0.96%)
Nov 26, 2019	28.41	28.41	28.18	28.18	4,350	-0.32(-1.12%)
Nov 25, 2019	28.48	28.50	28.48	28.50	300	+0.32(+1.14%)
Nov 21, 2019		28.18	28.18	28.18	0	-0.27(-0.95%)
Nov 20, 2019	28.50	28.50	28.45	28.45	3,087	+0.04(+0.14%)
Nov 19, 2019	28.28	28.41	28.28	28.41	1,000	+0.20(+0.71%)
Nov 18, 2019	28.20	28.24	28.20	28.21	6,600	-0.03(-0.11%)
Nov 15, 2019	28.19	28.24	28.19	28.24	800	+0.34(+1.22%)
Nov 14, 2019	28.00	28.00	27.90	27.90	1,650	-0.13(-0.46%)
Nov 13, 2019	28.04	28.06	28.02	28.03	950	-0.23(-0.81%)
Nov 12, 2019	28.28	28.28	28.26	28.26	400	+0.09(+0.32%)
Nov 11, 2019	28.21	28.21	28.16	28.17	2,000	-0.30(-1.05%)
Nov 08, 2019	28.49	28.49	28.47	28.47	4,925	-0.22(-0.77%)
Nov 07, 2019	28.69	28.69	28.69	28.69	1,500	+0.17(+0.60%)
Nov 06, 2019	28.51	28.52	28.49	28.52	2,200	+0.19(+0.67%)
Nov 05, 2019	28.35	28.35	28.33	28.33	1,500	-0.07(-0.25%)
Nov 04, 2019	28.42	28.42	28.40	28.40	2,489	+0.25(+0.89%)
Nov 01, 2019	28.04	28.15	28.04	28.15	900	+0.39(+1.40%)
Oct 31, 2019	27.71	27.76	27.71	27.76	650	-0.13(-0.47%)
Oct 30, 2019	27.84	27.89	27.82	27.89	1,800	+0.13(+0.47%)
Oct 29, 2019	27.77	27.78	27.76	27.76	13,763	+0.00(+0.00%)
Oct 28, 2019	27.79	27.79	27.73	27.76	1,130	+0.18(+0.65%)
Oct 25, 2019	27.59	27.59	27.58	27.58	1,000	+0.06(+0.22%)
Oct 24, 2019	27.54	27.54	27.52	27.52	3,500	-0.03(-0.11%)
Oct 23, 2019	27.55	27.55	27.55	27.55	200	-0.05(-0.18%)
Oct 22, 2019	27.62	27.65	27.60	27.60	1,027	+0.21(+0.77%)
Oct 18, 2019		27.39	27.39	27.39	0	-0.32(-1.15%)
Oct 17, 2019	27.59	27.71	27.57	27.71	14,200	+0.21(+0.76%)
Oct 16, 2019	27.52	27.52	27.50	27.50	2,900	-0.05(-0.18%)
Oct 15, 2019	27.51	27.58	27.51	27.55	4,500	+0.07(+0.25%)
Oct 11, 2019		27.48	27.48	27.48	0	+0.42(+1.55%)
Oct 10, 2019	27.07	27.07	27.06	27.06	4,900	-0.13(-0.48%)
Oct 09, 2019	27.16	27.19	27.16	27.19	1,000	+0.36(+1.34%)
Oct 08, 2019	26.83	26.83	26.83	26.83	125	-0.25(-0.92%)
Oct 07, 2019	27.09	27.09	27.08	27.08	600	-0.26(-0.95%)
Oct 04, 2019	27.42	27.42	27.34	27.34	4,300	+0.14(+0.51%)
Oct 03, 2019	27.20	27.20	27.20	27.20	200	+0.61(+2.29%)
Oct 02, 2019	26.70	26.88	26.59	26.59	6,400	-0.15(-0.56%)
Oct 01, 2019	26.83	26.83	26.74	26.74	700	-0.26(-0.96%)
Sep 27, 2019		27.00	27.00	27.00	0	-0.39(-1.42%)
Sep 26, 2019	27.42	27.42	27.39	27.39	4,000	+0.00(+0.00%)
Sep 25, 2019	27.25	27.39	27.25	27.39	200	+0.14(+0.51%)
Sep 24, 2019	27.19	27.25	27.17	27.25	2,500	-0.20(-0.73%)
Sep 20, 2019		27.45	27.45	27.45	0	-0.14(-0.51%)
Sep 19, 2019	27.61	27.61	27.59	27.59	2,090	-0.09(-0.33%)
Sep 18, 2019	27.65	27.68	27.63	27.68	1,600	+0.05(+0.18%)
Sep 17, 2019	27.69	27.69	27.63	27.63	3,000	-0.12(-0.43%)
Sep 16, 2019	27.77	27.77	27.75	27.75	4,000	-0.05(-0.18%)
Sep 13, 2019	27.79	27.80	27.77	27.80	4,300	+0.14(+0.51%)
Sep 12, 2019	27.68	27.68	27.66	27.66	4,800	+0.16(+0.58%)
Sep 11, 2019	27.52	27.53	27.50	27.50	600	+0.42(+1.55%)
Sep 10, 2019	27.08	27.08	27.08	27.08	900	-0.04(-0.15%)
Sep 09, 2019	27.12	27.12	27.12	27.12	200	-0.04(-0.15%)
Sep 06, 2019	27.16	27.16	27.16	27.16	228	+0.05(+0.18%)
Sep 05, 2019	27.13	27.13	27.11	27.11	500	+0.25(+0.93%)
Sep 04, 2019	26.86	26.86	26.86	26.86	100	+0.14(+0.52%)
Aug 30, 2019		26.72	26.72	26.72	0	+0.12(+0.45%)
Aug 29, 2019	26.55	26.60	26.50	26.60	428	+0.42(+1.60%)
Aug 26, 2019		26.18	26.18	26.18	0	+0.22(+0.85%)
Aug 23, 2019	26.40	26.40	25.96	25.96	200	-0.46(-1.74%)
Aug 22, 2019	26.46	26.46	26.42	26.42	600	-0.15(-0.56%)
Aug 20, 2019		26.57	26.57	26.57	0	-0.02(-0.08%)
Aug 19, 2019	26.53	26.59	26.53	26.59	359	+0.09(+0.34%)
Aug 16, 2019	26.49	26.52	26.49	26.50	1,200	+0.37(+1.42%)
Aug 15, 2019	26.13	26.13	26.13	26.13	100	-0.56(-2.10%)
Aug 13, 2019		26.69	26.69	26.69	0	+0.07(+0.26%)
Aug 12, 2019		26.62	26.62	26.62	92	+0.00(+0.00%)
Aug 09, 2019	26.62	26.62	26.62	26.62	759	-0.17(-0.63%)
Aug 08, 2019	26.79	26.79	26.79	26.79	135	+0.09(+0.34%)
Aug 07, 2019	26.70	26.70	26.70	26.70	948	-0.09(-0.34%)
Aug 06, 2019	26.79	26.79	26.79	26.79	100	-0.20(-0.74%)
Aug 02, 2019		26.99	26.99	26.99	0	-0.32(-1.17%)
Aug 01, 2019	27.31	27.31	27.31	27.31	200	-0.48(-1.73%)
Jul 30, 2019		27.79	27.79	27.79	0	-0.11(-0.39%)
Jul 29, 2019	27.90	27.90	27.90	27.90	100	-0.17(-0.61%)
Jul 26, 2019	28.07	28.07	28.07	28.07	5,000	+0.08(+0.29%)
Jul 25, 2019	27.99	27.99	27.97	27.99	600	-0.27(-0.96%)
Jul 24, 2019	28.13	28.26	28.13	28.26	12,952	+0.13(+0.46%)
Jul 23, 2019	28.13	28.13	28.13	28.13	200	+0.10(+0.36%)
Jul 22, 2019	28.06	28.06	28.03	28.03	8,996	+0.03(+0.11%)
Jul 19, 2019	28.10	28.10	28.00	28.00	1,600	+0.10(+0.36%)
Jul 18, 2019	27.90	27.90	27.89	27.90	25,400	+0.05(+0.18%)
Jul 17, 2019	27.85	27.85	27.85	27.85	100	-0.03(-0.11%)
Jul 15, 2019		27.88	27.88	27.88	0	-0.06(-0.21%)
Jul 11, 2019		27.94	27.94	27.94	0	+0.22(+0.79%)
Jul 08, 2019		27.72	27.72	27.72	0	-0.23(-0.82%)
Jul 05, 2019	27.95	27.95	27.95	27.95	300	-0.14(-0.50%)
Jul 04, 2019	28.09	28.09	28.09	28.09	100	+0.00(+0.00%)
Jul 03, 2019	28.09	28.09	28.09	28.09	100	+0.18(+0.64%)
Jul 02, 2019		27.91	27.91	27.91	3	+0.00(+0.00%)
Jun 28, 2019		27.91	27.91	27.91	0	-0.07(-0.25%)
Jun 27, 2019	27.95	27.99	27.95	27.98	628	+0.25(+0.90%)
Jun 25, 2019		27.73	27.73	27.73	0	-0.26(-0.93%)
Jun 24, 2019	28.02	28.02	27.99	27.99	548	-0.03(-0.11%)
Jun 21, 2019	28.04	28.04	28.02	28.02	1,500	-0.03(-0.11%)
Jun 20, 2019	28.09	28.09	28.05	28.05	600	+0.16(+0.57%)
Jun 19, 2019	27.89	27.91	27.89	27.89	4,100	-0.09(-0.32%)
Jun 18, 2019	27.98	27.98	27.98	27.98	470	+0.00(+0.00%)
Jun 17, 2019	27.98	27.98	27.98	27.98	470	+0.47(+1.71%)
Jun 12, 2019		27.51	27.51	27.51	0	-0.10(-0.36%)
Jun 11, 2019	27.63	27.63	27.61	27.61	1,300	+0.12(+0.44%)
Jun 10, 2019	27.46	27.49	27.46	27.49	200	+0.33(+1.22%)
Jun 07, 2019	27.29	27.29	27.16	27.16	600	-0.18(-0.66%)
Jun 06, 2019	27.34	27.34	27.34	27.34	1,200	+0.03(+0.11%)
Jun 05, 2019	27.35	27.35	27.31	27.31	650	-0.09(-0.33%)
Jun 04, 2019	27.43	27.43	27.40	27.40	2,283	-0.02(-0.07%)
Jun 03, 2019	27.65	27.65	27.42	27.42	1,390	+0.18(+0.66%)
May 31, 2019	27.31	27.33	27.24	27.24	800	-0.01(-0.04%)
May 30, 2019	27.33	27.33	27.25	27.25	1,300	+0.26(+0.96%)
May 29, 2019	27.01	27.01	26.99	26.99	500	-0.01(-0.04%)
May 28, 2019	26.87	27.00	26.87	27.00	571	+0.15(+0.56%)
May 27, 2019	26.88	26.88	26.85	26.85	700	-0.08(-0.30%)
May 24, 2019	26.93	26.93	26.93	26.93	1,600	+0.18(+0.67%)
May 23, 2019	26.68	26.75	26.68	26.75	2,500	-0.22(-0.82%)
May 22, 2019	27.06	27.06	26.97	26.97	1,700	-0.17(-0.63%)
May 21, 2019	27.14	27.14	27.14	27.14	5,400	-0.29(-1.06%)
May 17, 2019		27.43	27.43	27.43	0	+0.00(+0.00%)
May 16, 2019	27.50	27.50	27.43	27.43	700	-0.16(-0.58%)
May 15, 2019	27.59	27.59	27.59	27.59	900	-0.38(-1.36%)
May 13, 2019		27.97	27.97	27.97	0	+0.00(+0.00%)
May 10, 2019	27.95	27.97	27.95	27.97	200	+0.06(+0.21%)
May 09, 2019	27.84	27.91	27.84	27.91	500	-0.51(-1.79%)
May 07, 2019		28.42	28.42	28.42	0	-0.51(-1.76%)
May 02, 2019		28.93	28.93	28.93	0	-0.12(-0.41%)

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.