Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020		26.14	26.14	26.14	0	+0.00(+0.00%)
May 28, 2020	26.14	26.14	26.14	26.14	150	-0.36(-1.36%)
May 26, 2020		26.50	26.50	26.50	0	+1.30(+5.16%)
May 22, 2020		25.20	25.20	25.20	0	+0.07(+0.28%)
May 21, 2020	25.13	25.13	25.13	25.13	105	-0.12(-0.48%)
May 19, 2020		25.25	25.25	25.25	0	+2.91(+13.03%)
May 14, 2020		22.34	22.34	22.34	0	-2.71(-10.82%)
May 13, 2020		25.05	25.05	25.05	31	+0.00(+0.00%)
May 12, 2020	24.98	25.05	24.98	25.05	500	+0.58(+2.37%)
May 08, 2020		24.47	24.47	24.47	0	+0.22(+0.91%)
May 07, 2020	24.25	24.25	24.25	24.25	500	-0.50(-2.02%)
May 06, 2020	24.82	24.85	24.75	24.75	5,600	-0.18(-0.72%)
May 05, 2020	25.97	26.10	24.93	24.93	409	-0.68(-2.66%)
May 04, 2020		25.61	25.61	25.61	5	+0.00(+0.00%)
May 01, 2020	25.61	25.61	25.61	25.61	137	+0.00(+0.00%)
Apr 30, 2020	25.61	25.61	25.61	25.61	137	+1.43(+5.91%)
Apr 29, 2020	24.18	24.18	24.18	24.18	2,728	+0.61(+2.59%)
Apr 28, 2020	23.57	23.57	23.57	23.57	130	+0.49(+2.12%)
Apr 27, 2020		23.08	23.08	23.08	3	+0.00(+0.00%)
Apr 24, 2020	23.48	23.48	22.76	23.08	2,809	-0.30(-1.28%)
Apr 23, 2020	23.39	23.39	23.38	23.38	7,100	+0.48(+2.10%)
Apr 22, 2020	23.37	23.37	22.90	22.90	531	+0.00(+0.00%)
Apr 21, 2020	23.38	23.40	22.90	22.90	1,817	+0.02(+0.09%)
Apr 20, 2020	20.77	22.88	20.77	22.88	1,210	+3.20(+16.26%)
Apr 16, 2020		19.68	19.68	19.68	0	+0.93(+4.96%)
Apr 15, 2020	18.75	18.75	18.75	18.75	193	-0.81(-4.14%)
Apr 14, 2020	19.45	19.56	19.45	19.56	337	+0.05(+0.26%)
Apr 13, 2020	20.27	20.27	19.12	19.51	6,054	+0.59(+3.12%)
Apr 09, 2020		18.92	18.92	18.92	0	+3.39(+21.83%)
Apr 07, 2020		15.53	15.53	15.53	0	+0.00(+0.00%)
Apr 03, 2020		15.53	15.53	15.53	0	+0.84(+5.72%)
Apr 02, 2020	14.62	14.69	14.62	14.69	4,000	+0.85(+6.14%)
Apr 01, 2020	13.75	13.84	13.75	13.84	654	+0.11(+0.80%)
Mar 30, 2020		13.73	13.73	13.73	0	+0.18(+1.33%)
Mar 27, 2020	13.55	13.55	13.55	13.55	100	-2.20(-13.97%)
Mar 25, 2020		15.75	15.75	15.75	0	+1.00(+6.78%)
Mar 24, 2020	14.20	14.75	13.83	14.75	623	+0.93(+6.73%)
Mar 23, 2020	14.90	14.90	13.82	13.82	4,450	-1.73(-11.13%)
Mar 20, 2020	15.32	15.95	15.30	15.55	5,999	+0.74(+5.00%)
Mar 19, 2020	15.21	15.21	14.81	14.81	2,100	-1.89(-11.32%)
Mar 18, 2020	16.20	16.70	16.20	16.70	2,121	-0.15(-0.89%)
Mar 17, 2020	16.86	16.86	16.85	16.85	650	-0.83(-4.69%)
Mar 16, 2020	18.37	18.37	17.54	17.68	6,341	+2.53(+16.70%)
Mar 13, 2020	15.17	15.18	15.15	15.15	1,940	+0.07(+0.46%)
Mar 12, 2020	14.53	15.08	14.03	15.08	965	-1.07(-6.63%)
Mar 11, 2020	16.15	16.15	16.15	16.15	650	-0.74(-4.38%)
Mar 10, 2020	16.88	16.89	16.88	16.89	4,011	+0.05(+0.30%)
Mar 09, 2020	18.99	18.99	16.84	16.84	1,550	-3.12(-15.63%)
Mar 06, 2020	20.20	20.20	19.96	19.96	507	-0.64(-3.11%)
Mar 05, 2020	20.60	20.60	20.60	20.60	218	-0.65(-3.06%)
Mar 04, 2020	21.25	21.25	21.25	21.25	300	-0.35(-1.62%)
Mar 03, 2020	21.60	21.60	21.60	21.60	2,700	-0.68(-3.05%)
Mar 02, 2020	22.28	22.28	22.28	22.28	165	+0.25(+1.13%)
Feb 28, 2020	21.18	22.03	21.18	22.03	401	-0.50(-2.22%)
Feb 27, 2020	22.68	22.68	21.41	22.53	922	-1.72(-7.09%)
Feb 26, 2020	24.25	24.25	24.25	24.25	860	+0.11(+0.46%)
Feb 25, 2020	25.14	25.14	24.14	24.14	2,451	-1.73(-6.69%)
Feb 24, 2020	26.00	26.00	25.63	25.87	1,501	-1.10(-4.08%)
Feb 21, 2020	27.69	27.69	26.97	26.97	370	-0.90(-3.23%)
Feb 20, 2020	27.78	27.87	27.77	27.87	621	+0.71(+2.61%)
Feb 19, 2020	27.16	27.16	27.16	27.16	106	+0.43(+1.61%)
Feb 18, 2020		26.73	26.73	26.73	1	+0.00(+0.00%)
Feb 14, 2020		26.73	26.73	26.73	1	-0.24(-0.89%)
Feb 13, 2020	26.97	26.97	26.97	26.97	279	-0.37(-1.35%)
Feb 12, 2020	27.14	27.34	27.14	27.34	250	+0.64(+2.40%)
Feb 11, 2020	26.70	27.00	26.70	26.70	2,012	-0.07(-0.26%)
Feb 10, 2020	27.00	27.31	26.77	26.77	1,127	-0.87(-3.15%)
Feb 07, 2020	28.08	28.08	27.64	27.64	1,800	-0.53(-1.88%)
Feb 06, 2020	28.37	28.37	28.14	28.17	4,915	-0.58(-2.02%)
Feb 05, 2020	28.71	28.75	28.70	28.75	453	+1.20(+4.36%)
Feb 04, 2020	27.85	27.93	27.55	27.55	600	+0.06(+0.22%)
Feb 03, 2020	27.38	27.49	27.38	27.49	925	+0.30(+1.10%)
Jan 31, 2020	27.60	27.60	27.19	27.19	308	-0.36(-1.31%)
Jan 30, 2020	27.50	27.55	27.50	27.55	378	-0.37(-1.33%)
Jan 29, 2020	28.00	28.00	27.92	27.92	600	-0.11(-0.39%)
Jan 28, 2020	28.28	28.28	28.01	28.03	1,300	-0.11(-0.39%)
Jan 27, 2020	27.81	28.22	27.81	28.14	4,258	-0.60(-2.09%)
Jan 24, 2020	30.04	30.04	28.74	28.74	1,895	-1.30(-4.33%)
Jan 23, 2020	30.29	30.29	29.67	30.04	3,205	-0.36(-1.18%)
Jan 22, 2020	31.05	31.05	30.40	30.40	4,551	-0.61(-1.97%)
Jan 21, 2020	32.68	32.68	31.01	31.01	3,686	-1.78(-5.43%)
Jan 20, 2020	32.70	32.79	32.70	32.79	1,847	+0.02(+0.06%)
Jan 17, 2020	32.81	32.81	32.77	32.77	700	-0.72(-2.15%)
Jan 16, 2020		33.49	33.49	33.49	12	+0.00(+0.00%)
Jan 14, 2020		33.49	33.49	33.49	0	-1.34(-3.85%)
Jan 13, 2020		34.83	34.83	34.83	42	+0.00(+0.00%)
Jan 08, 2020		34.83	34.83	34.83	0	+0.00(+0.00%)
Jan 07, 2020	34.83	34.83	34.83	34.83	2,200	+0.09(+0.26%)
Jan 06, 2020		34.74	34.74	34.74	9	+0.00(+0.00%)
Jan 03, 2020		34.74	34.74	34.74	1	+0.00(+0.00%)
Jan 02, 2020		34.74	34.74	34.74	5	+0.00(+0.00%)
Dec 31, 2019		34.74	34.74	34.74	0	-1.14(-3.18%)
Dec 23, 2019		35.88	35.88	35.88	0	+0.78(+2.22%)
Dec 20, 2019	35.10	35.10	35.10	35.10	200	+0.30(+0.86%)
Dec 19, 2019	34.80	34.80	34.80	34.80	355	+2.05(+6.26%)
Dec 18, 2019		32.75	32.75	32.75	62	+0.00(+0.00%)
Dec 17, 2019		32.75	32.75	32.75	2	+0.00(+0.00%)
Dec 13, 2019		32.75	32.75	32.75	0	+0.03(+0.09%)
Dec 12, 2019	32.72	32.72	32.72	32.72	100	+1.01(+3.19%)
Dec 10, 2019		31.71	31.71	31.71	0	+0.49(+1.57%)
Dec 09, 2019	30.27	31.22	30.27	31.22	345	+0.96(+3.17%)
Dec 06, 2019	30.26	30.26	30.26	30.26	150	-0.04(-0.13%)
Dec 04, 2019		30.30	30.30	30.30	0	+0.09(+0.30%)
Dec 03, 2019	30.00	30.21	30.00	30.21	351	-0.75(-2.42%)
Nov 29, 2019		30.96	30.96	30.96	0	-0.04(-0.13%)
Nov 27, 2019		31.00	31.00	31.00	0	+0.00(+0.00%)
Nov 26, 2019	31.09	31.09	31.00	31.00	450	-0.53(-1.68%)
Nov 25, 2019	31.60	31.60	31.53	31.53	550	+0.09(+0.29%)
Nov 22, 2019	31.28	31.44	31.28	31.44	1,193	+0.53(+1.71%)
Nov 21, 2019	30.80	30.91	30.44	30.91	600	-0.09(-0.29%)
Nov 20, 2019	30.71	31.00	30.71	31.00	1,900	-0.06(-0.19%)
Nov 19, 2019	31.01	31.06	30.95	31.06	1,230	-0.63(-1.99%)
Nov 18, 2019	32.38	32.38	31.69	31.69	400	-1.61(-4.83%)
Nov 15, 2019	33.40	33.40	33.30	33.30	281	+0.34(+1.03%)
Nov 14, 2019	33.07	33.07	32.96	32.96	833	-0.34(-1.02%)
Nov 13, 2019	33.30	33.30	33.30	33.30	100	-0.59(-1.74%)
Nov 12, 2019	33.89	33.89	33.89	33.89	100	-0.21(-0.62%)
Nov 11, 2019	34.72	34.72	34.10	34.10	250	-0.72(-2.07%)
Nov 08, 2019	34.39	34.82	34.39	34.82	200	+0.13(+0.37%)
Nov 07, 2019	34.71	34.71	34.69	34.69	200	+0.42(+1.23%)
Nov 06, 2019	34.27	34.27	34.27	34.27	100	-0.79(-2.25%)
Nov 05, 2019	36.06	36.06	35.06	35.06	390	+1.06(+3.12%)
Nov 04, 2019		34.00	34.00	34.00	2	+0.00(+0.00%)
Nov 01, 2019		34.00	34.00	34.00	52	+0.00(+0.00%)
Oct 30, 2019		34.00	34.00	34.00	0	-0.73(-2.10%)
Oct 29, 2019	34.00	34.73	34.00	34.73	1,200	+1.66(+5.02%)
Oct 25, 2019		33.07	33.07	33.07	0	+0.00(+0.00%)
Oct 21, 2019		33.07	33.07	33.07	0	-0.43(-1.28%)
Oct 16, 2019		33.50	33.50	33.50	0	+0.00(+0.00%)
Oct 11, 2019		33.50	33.50	33.50	0	+0.36(+1.09%)
Oct 08, 2019		33.14	33.14	33.14	0	-1.16(-3.38%)
Sep 27, 2019	34.31	34.31	34.30	34.30	200	+0.00(+0.00%)
Sep 26, 2019		34.30	34.30	34.30	0	-1.69(-4.70%)
Sep 24, 2019		35.99	35.99	35.99	0	+0.00(+0.00%)
Sep 23, 2019	35.99	35.99	35.99	35.99	300	-0.28(-0.77%)
Sep 18, 2019		36.27	36.27	36.27	0	-1.73(-4.55%)
Sep 17, 2019	38.00	38.00	38.00	38.00	1,000	-0.70(-1.81%)
Sep 16, 2019	36.90	38.70	36.90	38.70	635	+3.23(+9.11%)
Sep 13, 2019	35.47	35.47	35.47	35.47	200	+0.41(+1.17%)
Sep 12, 2019	35.34	35.37	35.06	35.06	5,400	-0.94(-2.61%)
Sep 11, 2019	36.78	36.78	36.00	36.00	1,300	-0.53(-1.45%)
Sep 10, 2019	36.06	36.53	36.06	36.53	1,202	+1.74(+5.00%)
Sep 09, 2019	33.73	34.79	33.73	34.79	604	+1.25(+3.73%)
Sep 06, 2019		33.54	33.54	33.54	50	+0.00(+0.00%)
Sep 05, 2019	33.23	33.54	33.23	33.54	2,605	+1.13(+3.49%)
Sep 04, 2019	32.10	32.62	32.10	32.41	900	+1.01(+3.22%)
Sep 03, 2019	31.40	31.40	31.40	31.40	900	-0.90(-2.79%)
Aug 30, 2019		32.30	32.30	32.30	0	+0.00(+0.00%)
Aug 29, 2019	32.30	32.30	32.30	32.30	1,000	+0.81(+2.57%)
Aug 28, 2019	31.01	31.49	31.01	31.49	2,500	+0.94(+3.08%)
Aug 27, 2019	30.85	30.85	30.55	30.55	500	-0.70(-2.24%)
Aug 26, 2019	31.62	31.62	31.25	31.25	1,400	+0.23(+0.74%)
Aug 23, 2019	31.03	31.03	31.02	31.02	200	-2.87(-8.47%)
Aug 22, 2019	33.89	33.89	33.89	33.89	100	+1.03(+3.13%)
Aug 20, 2019		32.86	32.86	32.86	0	-0.06(-0.18%)
Aug 19, 2019	32.92	32.92	32.92	32.92	100	+2.44(+8.01%)
Aug 15, 2019		30.48	30.48	30.48	0	-0.47(-1.52%)
Aug 14, 2019	30.95	30.95	30.95	30.95	130	-1.75(-5.35%)
Aug 13, 2019	31.93	32.70	31.93	32.70	3,700	+0.79(+2.48%)
Aug 12, 2019	32.23	32.24	31.91	31.91	1,200	-0.89(-2.71%)
Aug 09, 2019	33.05	33.15	32.80	32.80	4,102	+0.12(+0.37%)
Aug 08, 2019	32.68	32.68	32.68	32.68	700	+0.00(+0.00%)
Aug 07, 2019	32.68	32.68	32.68	32.68	700	-1.57(-4.58%)
Aug 06, 2019		34.25	34.25	34.25	61	+0.00(+0.00%)
Aug 02, 2019		34.25	34.25	34.25	0	-0.82(-2.34%)
Aug 01, 2019	36.37	36.37	34.75	35.07	6,930	-2.27(-6.08%)
Jul 31, 2019	36.62	37.34	36.62	37.34	3,902	+3.07(+8.96%)
Jul 30, 2019	33.98	34.27	33.98	34.27	2,214	-0.03(-0.09%)
Jul 29, 2019	34.17	34.30	34.17	34.30	851	-0.82(-2.33%)
Jul 26, 2019	35.24	35.24	35.12	35.12	600	-1.55(-4.23%)
Jul 25, 2019	36.71	36.71	36.67	36.67	8,450	-0.03(-0.08%)
Jul 23, 2019		36.70	36.70	36.70	0	+0.35(+0.96%)
Jul 22, 2019	36.35	36.35	36.35	36.35	500	+0.38(+1.06%)
Jul 19, 2019	36.03	36.03	35.97	35.97	500	-0.18(-0.50%)
Jul 17, 2019		36.15	36.15	36.15	0	-1.25(-3.34%)
Jul 16, 2019	37.65	37.65	37.40	37.40	1,150	-0.99(-2.58%)
Jul 12, 2019		38.39	38.39	38.39	0	+0.00(+0.00%)
Jul 10, 2019		38.39	38.39	38.39	0	+0.89(+2.37%)
Jul 09, 2019	37.50	37.50	37.50	37.50	149	-0.86(-2.24%)
Jul 08, 2019	38.52	38.52	38.36	38.36	200	+0.24(+0.63%)
Jul 03, 2019		38.12	38.12	38.12	0	-0.18(-0.47%)
Jul 02, 2019	39.60	39.60	38.30	38.30	401	-1.30(-3.28%)
Jun 28, 2019		39.60	39.60	39.60	0	+0.47(+1.20%)
Jun 27, 2019	39.10	39.13	39.10	39.13	900	+0.28(+0.72%)
Jun 26, 2019	38.58	38.85	38.58	38.85	1,700	-0.15(-0.38%)
Jun 25, 2019		39.00	39.00	39.00	5	+0.00(+0.00%)
Jun 24, 2019	39.49	39.49	39.00	39.00	400	-0.46(-1.17%)
Jun 21, 2019	39.71	39.95	39.46	39.46	305	+0.10(+0.25%)
Jun 20, 2019	39.77	39.77	39.36	39.36	825	+0.79(+2.05%)
Jun 19, 2019	38.75	39.07	38.57	38.57	2,100	-0.28(-0.72%)
Jun 18, 2019	38.73	39.37	38.73	38.85	1,500	+1.79(+4.83%)
Jun 17, 2019	37.06	37.06	37.06	37.06	125	+0.00(+0.00%)
Jun 14, 2019	37.06	37.06	37.06	37.06	125	-0.65(-1.72%)
Jun 13, 2019	37.71	37.71	37.71	37.71	100	-0.13(-0.34%)
Jun 12, 2019	37.98	37.98	37.84	37.84	500	-1.10(-2.82%)
Jun 11, 2019		38.94	38.94	38.94	1	+0.00(+0.00%)
Jun 10, 2019	39.00	39.00	38.94	38.94	455	-0.59(-1.49%)
Jun 07, 2019	39.33	39.53	39.33	39.53	1,850	+0.32(+0.82%)
Jun 06, 2019	39.21	39.21	39.21	39.21	150	-0.99(-2.46%)
Jun 05, 2019	40.20	40.20	40.20	40.20	1,051	-0.55(-1.35%)

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.