Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.49	19.52	19.49	19.52	9,613	+0.05(+0.26%)
May 28, 2020	19.47	19.47	19.47	19.47	150	+0.03(+0.15%)
May 27, 2020	19.43	19.44	19.42	19.44	3,400	+0.00(+0.00%)
May 26, 2020	19.20	19.44	19.20	19.44	18,088	-0.01(-0.05%)
May 25, 2020	19.47	19.47	19.45	19.45	1,703	+0.02(+0.10%)
May 21, 2020		19.43	19.43	19.43	0	+0.04(+0.21%)
May 20, 2020	19.37	19.39	19.37	19.39	3,540	+0.01(+0.05%)
May 19, 2020	19.32	19.38	19.32	19.38	4,900	+0.08(+0.41%)
May 15, 2020		19.30	19.30	19.30	0	-0.02(-0.10%)
May 14, 2020	19.25	19.32	19.25	19.32	13,655	+0.00(+0.00%)
May 12, 2020		19.32	19.32	19.32	0	+0.00(+0.00%)
May 11, 2020	19.32	19.32	19.31	19.32	1,700	+0.01(+0.05%)
May 08, 2020	19.33	19.33	19.31	19.31	4,854	+0.02(+0.10%)
May 07, 2020	19.29	19.32	19.29	19.29	30,157	-0.01(-0.05%)
May 06, 2020	19.30	19.30	19.29	19.30	2,100	+0.05(+0.26%)
May 05, 2020	19.24	19.25	19.24	19.25	557	+0.02(+0.10%)
May 04, 2020	19.25	19.26	19.22	19.23	3,519	-0.02(-0.10%)
May 01, 2020	19.24	19.25	19.24	19.25	1,839	-0.02(-0.10%)
Apr 30, 2020	19.25	19.27	19.25	19.27	1,868	+0.01(+0.05%)
Apr 29, 2020	19.19	19.27	19.19	19.26	210,606	+0.06(+0.31%)
Apr 28, 2020	19.09	19.20	19.09	19.20	8,288	+0.09(+0.47%)
Apr 27, 2020	19.12	19.12	19.11	19.11	1,297	-0.02(-0.10%)
Apr 24, 2020	19.13	19.16	19.13	19.13	10,250	-0.01(-0.05%)
Apr 23, 2020	19.14	19.14	19.14	19.14	25,000	+0.03(+0.16%)
Apr 22, 2020	19.09	19.14	19.09	19.11	10,413	-0.02(-0.10%)
Apr 21, 2020	19.24	19.25	19.13	19.13	3,300	-0.06(-0.31%)
Apr 20, 2020	19.20	19.20	19.17	19.19	22,626	-0.03(-0.16%)
Apr 17, 2020	19.22	19.22	19.21	19.22	25,900	+0.05(+0.26%)
Apr 16, 2020	19.18	19.18	19.17	19.17	25,000	-0.08(-0.42%)
Apr 15, 2020	19.20	19.25	19.20	19.25	300	+0.12(+0.63%)
Apr 14, 2020	19.13	19.13	19.13	19.13	1,218	+0.01(+0.05%)
Apr 13, 2020	19.05	19.12	19.05	19.12	287	+0.14(+0.74%)
Apr 09, 2020		18.98	18.98	18.98	0	+0.26(+1.39%)
Apr 08, 2020	18.50	18.72	18.50	18.72	9,384	+0.42(+2.30%)
Apr 07, 2020	18.65	18.65	18.30	18.30	2,231	-0.30(-1.61%)
Apr 06, 2020	18.59	18.60	18.55	18.60	13,488	+0.60(+3.33%)
Apr 03, 2020	18.49	18.49	18.00	18.00	17,690	-0.61(-3.28%)
Apr 02, 2020	18.24	18.61	18.24	18.61	6,250	+0.36(+1.97%)
Apr 01, 2020	18.25	18.25	18.25	18.25	7,254	+0.00(+0.00%)
Mar 31, 2020	18.20	18.25	18.20	18.25	3,808	+0.05(+0.27%)
Mar 30, 2020	17.85	18.25	17.85	18.20	8,415	+0.70(+4.00%)
Mar 27, 2020	18.04	18.04	17.50	17.50	9,193	-0.54(-2.99%)
Mar 26, 2020	18.04	18.10	18.04	18.04	6,729	+0.10(+0.56%)
Mar 25, 2020	17.89	17.95	17.89	17.94	7,238	+0.22(+1.24%)
Mar 24, 2020	17.29	17.89	17.29	17.72	10,139	+0.07(+0.40%)
Mar 23, 2020	17.50	17.65	17.50	17.65	2,300	-0.23(-1.29%)
Mar 20, 2020	17.70	17.89	17.70	17.88	7,169	+0.54(+3.11%)
Mar 19, 2020	17.08	17.34	17.07	17.34	4,541	-0.09(-0.52%)
Mar 18, 2020	17.90	18.00	17.43	17.43	5,000	-0.42(-2.35%)
Mar 17, 2020	17.06	17.95	17.06	17.85	7,972	-0.05(-0.28%)
Mar 16, 2020	18.17	18.30	17.78	17.90	4,034	-0.82(-4.38%)
Mar 13, 2020	19.10	19.10	18.69	18.72	19,263	+0.01(+0.05%)
Mar 12, 2020	18.65	19.01	18.65	18.71	18,575	-0.78(-4.00%)
Mar 11, 2020	19.49	19.49	19.49	19.49	111	-0.15(-0.76%)
Mar 10, 2020	19.63	19.70	19.63	19.64	3,586	+0.11(+0.56%)
Mar 09, 2020	19.97	19.97	19.50	19.53	13,761	-0.44(-2.20%)
Mar 06, 2020	20.02	20.02	19.96	19.97	6,302	-0.03(-0.15%)
Mar 05, 2020	20.03	20.03	20.00	20.00	584	-0.05(-0.25%)
Mar 04, 2020	20.03	20.07	20.02	20.05	7,638	+0.06(+0.30%)
Mar 03, 2020	19.99	19.99	19.95	19.99	1,700	+0.07(+0.35%)
Mar 02, 2020	19.80	19.92	19.80	19.92	5,967	+0.04(+0.20%)
Feb 28, 2020	19.82	19.88	19.82	19.88	25,517	-0.02(-0.10%)
Feb 27, 2020	19.90	19.90	19.90	19.90	550	-0.04(-0.20%)
Feb 26, 2020	19.92	19.94	19.92	19.94	764	-0.03(-0.15%)
Feb 25, 2020	19.98	19.98	19.96	19.97	1,350	-0.02(-0.10%)
Feb 24, 2020	20.05	20.05	19.98	19.99	6,245	-0.04(-0.20%)
Feb 21, 2020	20.04	20.06	20.03	20.03	3,127	-0.01(-0.05%)
Feb 20, 2020	20.04	20.04	20.01	20.04	2,830	+0.02(+0.10%)
Feb 19, 2020	20.00	20.02	20.00	20.02	22,027	+0.02(+0.10%)
Feb 18, 2020	20.03	20.03	20.00	20.00	22,677	-0.01(-0.05%)
Feb 14, 2020		20.01	20.01	20.01	0	+0.04(+0.20%)
Feb 13, 2020	20.00	20.00	19.96	19.97	1,853	+0.01(+0.05%)
Feb 12, 2020	19.98	19.98	19.96	19.96	1,902	-0.03(-0.15%)
Feb 11, 2020	19.97	20.00	19.97	19.99	1,878	+0.00(+0.00%)
Feb 10, 2020	20.01	20.01	19.99	19.99	600	+0.01(+0.05%)
Feb 07, 2020	19.98	19.98	19.98	19.98	101	+0.01(+0.05%)
Feb 05, 2020		19.97	19.97	19.97	0	+0.00(+0.00%)
Feb 04, 2020	19.97	19.97	19.93	19.97	15,505	+0.00(+0.00%)
Feb 03, 2020	19.94	19.97	19.94	19.97	823	+0.00(+0.00%)
Jan 31, 2020	19.97	19.97	19.97	19.97	1,729	+0.01(+0.05%)
Jan 30, 2020	19.98	19.98	19.95	19.96	814	-0.01(-0.05%)
Jan 29, 2020	19.96	19.97	19.94	19.97	6,029	+0.03(+0.15%)
Jan 28, 2020	19.94	19.94	19.93	19.94	3,100	+0.00(+0.00%)
Jan 27, 2020	19.96	19.96	19.94	19.94	2,390	-0.06(-0.30%)
Jan 24, 2020	20.00	20.00	19.99	20.00	2,750	+0.04(+0.20%)
Jan 23, 2020	19.98	19.98	19.96	19.96	895	+0.00(+0.00%)
Jan 22, 2020	19.94	19.98	19.94	19.96	4,986	+0.01(+0.05%)
Jan 21, 2020	19.94	19.95	19.93	19.95	6,010	+0.02(+0.10%)
Jan 20, 2020	19.95	19.95	19.93	19.93	350	-0.01(-0.05%)
Jan 17, 2020	19.90	19.94	19.90	19.94	1,500	+0.02(+0.10%)
Jan 16, 2020	19.92	19.94	19.92	19.92	3,795	-0.01(-0.05%)
Jan 15, 2020	19.92	19.93	19.90	19.93	5,890	+0.01(+0.05%)
Jan 14, 2020	19.92	19.92	19.92	19.92	500	+0.03(+0.15%)
Jan 13, 2020	19.91	19.91	19.89	19.89	3,098	-0.02(-0.10%)
Jan 10, 2020	19.89	19.91	19.89	19.91	29,000	+0.01(+0.05%)
Jan 09, 2020	19.86	19.90	19.86	19.90	6,870	+0.05(+0.25%)
Jan 08, 2020	19.90	19.90	19.85	19.85	4,337	-0.03(-0.15%)
Jan 07, 2020	19.87	19.91	19.87	19.88	4,514	+0.01(+0.05%)
Jan 06, 2020	19.88	19.88	19.87	19.87	3,715	-0.03(-0.15%)
Jan 03, 2020	19.88	19.90	19.87	19.90	4,000	+0.01(+0.05%)
Jan 02, 2020	19.89	19.89	19.88	19.89	10,343	+0.04(+0.20%)
Dec 31, 2019		19.85	19.85	19.85	0	-0.08(-0.40%)
Dec 30, 2019		19.93	19.93	19.93	64	+0.00(+0.00%)
Dec 27, 2019	19.89	19.93	19.89	19.93	746	+0.03(+0.15%)
Dec 24, 2019		19.90	19.90	19.90	0	+0.00(+0.00%)
Dec 23, 2019	19.87	19.90	19.87	19.90	1,379	-0.02(-0.10%)
Dec 20, 2019	19.91	19.92	19.90	19.92	1,860	+0.03(+0.15%)
Dec 19, 2019	19.86	19.89	19.86	19.89	600	+0.05(+0.25%)
Dec 18, 2019	19.85	19.85	19.84	19.84	1,506	-0.01(-0.05%)
Dec 17, 2019	19.86	19.86	19.85	19.85	1,698	+0.01(+0.05%)
Dec 16, 2019	19.85	19.87	19.84	19.84	7,287	-0.01(-0.05%)
Dec 13, 2019	19.85	19.85	19.85	19.85	1,809	+0.02(+0.10%)
Dec 12, 2019	19.83	19.83	19.83	19.83	2,600	-0.02(-0.10%)
Dec 11, 2019	19.81	19.85	19.81	19.85	2,008	+0.04(+0.20%)
Dec 10, 2019	19.80	19.84	19.80	19.81	2,274	+0.01(+0.05%)
Dec 09, 2019	19.82	19.82	19.80	19.80	5,800	-0.03(-0.15%)
Dec 06, 2019	19.80	19.84	19.80	19.83	6,090	+0.03(+0.15%)
Dec 05, 2019	19.79	19.82	19.79	19.80	5,153	-0.04(-0.20%)
Dec 04, 2019	19.81	19.84	19.80	19.84	2,101	+0.02(+0.10%)
Dec 03, 2019	19.85	19.85	19.82	19.82	6,100	+0.01(+0.05%)
Dec 02, 2019	19.81	19.81	19.81	19.81	945	-0.04(-0.20%)
Nov 29, 2019	19.85	19.85	19.81	19.85	1,452	+0.04(+0.20%)
Nov 28, 2019	19.84	19.84	19.81	19.81	2,582	-0.03(-0.15%)
Nov 27, 2019	19.84	19.84	19.84	19.84	384	+0.02(+0.10%)
Nov 26, 2019	19.82	19.82	19.82	19.82	1,106	-0.05(-0.25%)
Nov 25, 2019	19.88	19.88	19.86	19.87	6,454	+0.02(+0.10%)
Nov 22, 2019	19.85	19.87	19.85	19.85	10,812	-0.01(-0.05%)
Nov 21, 2019	19.86	19.86	19.85	19.86	10,000	-0.02(-0.10%)
Nov 20, 2019	19.88	19.88	19.88	19.88	200	+0.04(+0.20%)
Nov 19, 2019	19.87	19.87	19.83	19.84	7,644	-0.03(-0.15%)
Nov 18, 2019	19.87	19.87	19.87	19.87	4,870	+0.04(+0.20%)
Nov 15, 2019	19.87	19.87	19.83	19.83	900	+0.01(+0.05%)
Nov 14, 2019	19.83	19.85	19.82	19.82	1,900	-0.01(-0.05%)
Nov 13, 2019	19.81	19.83	19.79	19.83	1,951	+0.04(+0.20%)
Nov 12, 2019	19.80	19.80	19.79	19.79	1,590	-0.04(-0.20%)
Nov 11, 2019	19.80	19.83	19.80	19.83	1,700	+0.03(+0.15%)
Nov 08, 2019	19.77	19.80	19.77	19.80	454	+0.02(+0.10%)
Nov 07, 2019	19.77	19.78	19.77	19.78	5,862	-0.06(-0.30%)
Nov 06, 2019	19.79	19.84	19.78	19.84	3,800	+0.01(+0.05%)
Nov 05, 2019		19.83	19.83	19.83	25	+0.00(+0.00%)
Nov 04, 2019	19.84	19.84	19.79	19.83	8,591	+0.03(+0.15%)
Nov 01, 2019	19.84	19.84	19.80	19.80	901	-0.05(-0.25%)
Oct 31, 2019	19.82	19.86	19.81	19.85	104,157	+0.10(+0.51%)
Oct 30, 2019	19.75	19.75	19.75	19.75	329	-0.05(-0.25%)
Oct 29, 2019	19.80	19.80	19.80	19.80	1,244	+0.02(+0.10%)
Oct 28, 2019	19.78	19.78	19.75	19.78	8,761	-0.01(-0.05%)
Oct 25, 2019	19.80	19.80	19.79	19.79	1,000	-0.07(-0.35%)
Oct 24, 2019	19.83	19.86	19.83	19.86	1,045	+0.03(+0.15%)
Oct 23, 2019	19.82	19.86	19.82	19.83	3,693	+0.00(+0.00%)
Oct 22, 2019	19.83	19.83	19.81	19.83	1,240	+0.03(+0.15%)
Oct 21, 2019	19.80	19.84	19.80	19.80	1,444	-0.02(-0.10%)
Oct 18, 2019	19.82	19.82	19.82	19.82	1,272	+0.00(+0.00%)
Oct 17, 2019	19.80	19.82	19.80	19.82	6,673	+0.00(+0.00%)
Oct 16, 2019	19.78	19.83	19.78	19.82	7,227	+0.01(+0.05%)
Oct 15, 2019	19.82	19.82	19.81	19.81	9,620	+0.00(+0.00%)
Oct 11, 2019		19.81	19.81	19.81	0	-0.04(-0.20%)
Oct 10, 2019	19.80	19.86	19.80	19.85	4,955	-0.02(-0.10%)
Oct 09, 2019		19.87	19.87	19.87	21	+0.00(+0.00%)
Oct 08, 2019	19.90	19.90	19.86	19.87	5,641	-0.02(-0.10%)
Oct 07, 2019	19.87	19.89	19.87	19.89	978	-0.03(-0.15%)
Oct 04, 2019	19.91	19.92	19.89	19.92	6,590	+0.02(+0.10%)
Oct 03, 2019	19.88	19.90	19.87	19.90	1,710	+0.03(+0.15%)
Oct 02, 2019		19.87	19.87	19.87	20	+0.00(+0.00%)
Oct 01, 2019	19.87	19.87	19.87	19.87	2,701	+0.05(+0.25%)
Sep 30, 2019	19.83	19.83	19.82	19.82	2,752	-0.01(-0.05%)
Sep 27, 2019	19.86	19.86	19.82	19.83	14,477	+0.01(+0.05%)
Sep 26, 2019	19.84	19.84	19.82	19.82	565	-0.02(-0.10%)
Sep 25, 2019	19.82	19.84	19.82	19.84	838	-0.04(-0.20%)
Sep 24, 2019	19.86	19.88	19.84	19.88	7,850	-0.02(-0.10%)
Sep 23, 2019	19.92	19.92	19.90	19.90	2,405	+0.00(+0.00%)
Sep 20, 2019	19.88	19.90	19.88	19.90	9,108	+0.03(+0.15%)
Sep 19, 2019		19.87	19.87	19.87	74	+0.00(+0.00%)
Sep 18, 2019	19.87	19.87	19.87	19.87	2,437	+0.05(+0.25%)
Sep 17, 2019	19.85	19.85	19.82	19.82	1,059	-0.01(-0.05%)
Sep 16, 2019	19.82	19.84	19.82	19.83	1,817	+0.03(+0.15%)
Sep 13, 2019	19.80	19.80	19.80	19.80	249	-0.01(-0.05%)
Sep 12, 2019	19.82	19.83	19.81	19.81	3,512	-0.04(-0.20%)
Sep 11, 2019	19.85	19.85	19.85	19.85	1,225	+0.00(+0.00%)
Sep 10, 2019	19.85	19.86	19.82	19.85	4,961	-0.03(-0.15%)
Sep 09, 2019	19.84	19.88	19.84	19.88	4,180	-0.02(-0.10%)
Sep 06, 2019	19.90	19.91	19.90	19.90	4,505	+0.03(+0.15%)
Sep 05, 2019	19.87	19.87	19.87	19.87	3,400	-0.07(-0.35%)
Sep 04, 2019	19.92	19.95	19.92	19.94	8,391	+0.02(+0.10%)
Sep 03, 2019	19.92	19.92	19.92	19.92	401	-0.01(-0.05%)
Aug 30, 2019		19.93	19.93	19.93	0	+0.01(+0.05%)
Aug 29, 2019	19.95	19.95	19.90	19.92	10,636	+0.02(+0.10%)
Aug 28, 2019		19.90	19.90	19.90	91	+0.00(+0.00%)
Aug 27, 2019	19.90	19.90	19.89	19.90	2,051	+0.02(+0.10%)
Aug 26, 2019	19.90	19.90	19.87	19.88	3,200	-0.07(-0.35%)
Aug 23, 2019	19.93	19.95	19.93	19.95	802	+0.05(+0.25%)
Aug 22, 2019	19.92	19.92	19.89	19.90	5,400	-0.01(-0.05%)
Aug 21, 2019	19.91	19.94	19.91	19.91	2,847	-0.05(-0.25%)
Aug 20, 2019	19.95	19.96	19.95	19.96	6,219	+0.05(+0.25%)
Aug 19, 2019	19.88	19.92	19.88	19.91	2,850	-0.01(-0.05%)
Aug 15, 2019		19.92	19.92	19.92	0	-0.02(-0.10%)
Aug 14, 2019	19.94	19.94	19.94	19.94	6,020	+0.04(+0.20%)
Aug 13, 2019	19.90	19.90	19.90	19.90	341	+0.01(+0.05%)
Aug 12, 2019	19.89	19.89	19.89	19.89	100	-0.02(-0.10%)
Aug 09, 2019	19.89	19.91	19.89	19.91	2,010	-0.01(-0.05%)
Aug 08, 2019	19.87	19.92	19.87	19.92	4,000	+0.02(+0.10%)
Aug 07, 2019	19.93	19.95	19.90	19.90	1,813	+0.02(+0.10%)
Aug 06, 2019	19.88	19.88	19.88	19.88	500	+0.02(+0.10%)
Aug 02, 2019		19.86	19.86	19.86	0	+0.04(+0.20%)
Aug 01, 2019		19.82	19.82	19.82	1	+0.00(+0.00%)
Jul 31, 2019	19.85	19.86	19.82	19.82	12,645	+0.01(+0.05%)
Jul 30, 2019	19.84	19.84	19.81	19.81	980	-0.04(-0.20%)
Jul 29, 2019	19.87	19.87	19.83	19.85	2,070	+0.01(+0.05%)
Jul 26, 2019	19.85	19.85	19.84	19.84	867	-0.01(-0.05%)
Jul 25, 2019	19.84	19.86	19.84	19.85	1,639	-0.03(-0.15%)
Jul 24, 2019	19.88	19.92	19.88	19.88	4,465	+0.00(+0.00%)
Jul 23, 2019	19.88	19.88	19.88	19.88	100	+0.00(+0.00%)
Jul 22, 2019	19.90	19.90	19.88	19.88	2,169	+0.01(+0.05%)
Jul 19, 2019	19.87	19.87	19.87	19.87	100	-0.02(-0.10%)
Jul 18, 2019	19.88	19.89	19.88	19.89	5,952	+0.05(+0.25%)
Jul 17, 2019	19.84	19.84	19.84	19.84	293	-0.01(-0.05%)
Jul 16, 2019	19.85	19.85	19.85	19.85	4,634	-0.01(-0.05%)
Jul 15, 2019	19.86	19.86	19.86	19.86	2,270	+0.02(+0.10%)
Jul 12, 2019	19.84	19.84	19.84	19.84	2,100	+0.01(+0.05%)
Jul 11, 2019	19.82	19.86	19.82	19.83	4,818	+0.01(+0.05%)
Jul 10, 2019	19.84	19.85	19.82	19.82	836	+0.02(+0.10%)
Jul 09, 2019	19.81	19.83	19.80	19.80	2,568	-0.04(-0.20%)
Jul 08, 2019	19.81	19.84	19.80	19.84	2,148	+0.02(+0.10%)
Jul 05, 2019	19.87	19.87	19.82	19.82	1,600	-0.09(-0.45%)
Jul 04, 2019	19.91	19.91	19.91	19.91	960	-0.02(-0.10%)
Jul 03, 2019	19.89	19.93	19.86	19.93	4,375	+0.05(+0.25%)
Jul 02, 2019	19.81	19.88	19.81	19.88	7,840	+0.00(+0.00%)
Jun 28, 2019		19.88	19.88	19.88	0	+0.05(+0.25%)
Jun 27, 2019	19.83	19.83	19.82	19.83	5,813	+0.01(+0.05%)
Jun 26, 2019	19.82	19.82	19.82	19.82	300	-0.02(-0.10%)
Jun 25, 2019	19.85	19.89	19.84	19.84	22,509	-0.01(-0.05%)
Jun 24, 2019	19.88	19.88	19.85	19.85	2,175	-0.02(-0.10%)
Jun 21, 2019	19.87	19.87	19.83	19.87	11,698	-0.01(-0.05%)
Jun 20, 2019	19.89	19.89	19.88	19.88	4,540	+0.07(+0.35%)
Jun 19, 2019	19.79	19.81	19.79	19.81	1,845	-0.06(-0.30%)
Jun 18, 2019	19.84	19.88	19.84	19.87	10,201	+0.01(+0.05%)
Jun 17, 2019	19.86	19.86	19.86	19.86	4,314	+0.02(+0.10%)
Jun 14, 2019	19.84	19.84	19.84	19.84	1,200	+0.00(+0.00%)
Jun 13, 2019	19.78	19.84	19.78	19.84	9,270	+0.05(+0.25%)
Jun 12, 2019	19.80	19.81	19.79	19.79	4,915	+0.00(+0.00%)
Jun 11, 2019	19.82	19.82	19.79	19.79	449	-0.03(-0.15%)
Jun 10, 2019	19.79	19.82	19.79	19.82	850	+0.01(+0.05%)
Jun 07, 2019	19.79	19.81	19.79	19.81	1,135	+0.01(+0.05%)
Jun 06, 2019	19.78	19.83	19.78	19.80	9,359	-0.02(-0.10%)
Jun 05, 2019	19.82	19.82	19.82	19.82	300	+0.02(+0.10%)
Jun 04, 2019	19.79	19.80	19.79	19.80	1,185	+0.05(+0.25%)

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.