Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020		24.82	24.82	24.82	0	+0.35(+1.43%)
May 28, 2020		24.47	24.47	24.47	44	+0.00(+0.00%)
May 27, 2020	24.47	24.47	24.47	24.47	1,000	+0.29(+1.20%)
May 25, 2020		24.18	24.18	24.18	0	+0.00(+0.00%)
May 22, 2020	24.18	24.18	24.18	24.18	329	+0.83(+3.55%)
May 20, 2020		23.35	23.35	23.35	0	+0.00(+0.00%)
May 19, 2020		23.35	23.35	23.35	1	+0.00(+0.00%)
May 14, 2020		23.35	23.35	23.35	0	-0.13(-0.55%)
May 13, 2020	24.02	24.04	23.48	23.48	31,407	-1.12(-4.55%)
May 11, 2020		24.60	24.60	24.60	0	+0.22(+0.90%)
May 08, 2020	24.31	24.38	24.31	24.38	52,500	+0.21(+0.87%)
May 07, 2020	24.29	24.29	24.16	24.17	50,100	-0.01(-0.04%)
May 06, 2020	24.18	24.18	24.18	24.18	600	-0.02(-0.08%)
May 05, 2020	24.20	24.20	24.20	24.20	100	+0.30(+1.26%)
May 04, 2020	23.79	23.90	23.79	23.90	741	+0.12(+0.50%)
May 01, 2020	23.79	23.79	23.78	23.78	3,131	+0.43(+1.84%)
Apr 30, 2020		23.35	23.35	23.35	1	+0.00(+0.00%)
Apr 24, 2020		23.35	23.35	23.35	0	+0.22(+0.95%)
Apr 23, 2020	23.30	23.30	23.13	23.13	5,100	+0.24(+1.05%)
Apr 21, 2020		22.89	22.89	22.89	0	-0.37(-1.59%)
Apr 20, 2020	23.26	23.26	23.26	23.26	137	+0.46(+2.02%)
Apr 15, 2020		22.80	22.80	22.80	0	-0.35(-1.51%)
Apr 14, 2020	23.00	23.15	23.00	23.15	450	+0.23(+1.00%)
Apr 13, 2020	22.87	22.92	22.87	22.92	2,000	+0.26(+1.15%)
Apr 08, 2020		22.66	22.66	22.66	0	+0.55(+2.49%)
Apr 07, 2020	22.50	22.50	22.11	22.11	5,700	+0.24(+1.10%)
Apr 06, 2020	21.84	21.87	21.84	21.87	2,300	+0.90(+4.29%)
Apr 03, 2020	21.43	21.43	20.88	20.97	8,083	-0.24(-1.13%)
Apr 02, 2020	21.02	21.21	21.02	21.21	700	+0.26(+1.24%)
Apr 01, 2020	21.20	21.20	20.94	20.95	35,380	-0.82(-3.77%)
Mar 31, 2020	21.58	21.99	21.58	21.77	8,393	+0.93(+4.46%)
Mar 30, 2020	20.69	20.84	20.69	20.84	11,756	-0.16(-0.76%)
Mar 27, 2020	21.00	21.00	21.00	21.00	100	+2.65(+14.44%)
Mar 23, 2020		18.35	18.35	18.35	0	-1.03(-5.31%)
Mar 19, 2020		19.38	19.38	19.38	0	-0.69(-3.44%)
Mar 18, 2020	19.78	20.07	19.78	20.07	4,000	-0.31(-1.52%)
Mar 16, 2020		20.38	20.38	20.38	0	-1.29(-5.95%)
Mar 13, 2020	21.67	21.67	21.67	21.67	700	+0.18(+0.84%)
Mar 12, 2020	21.49	21.49	21.49	21.49	593	-2.11(-8.94%)
Mar 11, 2020	23.60	23.60	23.60	23.60	100	-0.80(-3.28%)
Mar 10, 2020	24.40	24.40	24.40	24.40	500	-0.19(-0.77%)
Mar 09, 2020	24.87	24.87	24.59	24.59	200	-1.94(-7.31%)
Mar 06, 2020	26.67	26.67	26.53	26.53	565	-0.46(-1.70%)
Mar 05, 2020	27.26	27.26	26.99	26.99	950	+0.00(+0.00%)
Mar 03, 2020		26.99	26.99	26.99	0	+0.32(+1.20%)
Mar 02, 2020	26.67	26.67	26.67	26.67	310	+0.23(+0.87%)
Feb 28, 2020	26.42	26.44	26.42	26.44	4,500	-2.26(-7.87%)
Feb 24, 2020		28.70	28.70	28.70	0	-0.41(-1.41%)
Feb 18, 2020		29.11	29.11	29.11	0	+0.22(+0.76%)
Feb 10, 2020		28.89	28.89	28.89	0	+0.00(+0.00%)
Feb 06, 2020		28.89	28.89	28.89	0	+0.37(+1.30%)
Feb 04, 2020		28.52	28.52	28.52	0	+0.09(+0.32%)
Jan 30, 2020		28.43	28.43	28.43	0	-0.10(-0.35%)
Jan 28, 2020		28.53	28.53	28.53	0	-0.08(-0.28%)
Jan 24, 2020		28.61	28.61	28.61	0	-0.11(-0.38%)
Jan 22, 2020		28.72	28.72	28.72	0	+0.03(+0.10%)
Jan 20, 2020		28.69	28.69	28.69	0	+0.10(+0.35%)
Jan 17, 2020	28.59	28.59	28.59	28.59	1,800	+0.32(+1.13%)
Jan 15, 2020		28.27	28.27	28.27	0	+0.26(+0.93%)
Jan 10, 2020		28.01	28.01	28.01	0	+0.33(+1.19%)
Jan 06, 2020		27.68	27.68	27.68	0	+0.03(+0.11%)
Jan 02, 2020		27.65	27.65	27.65	0	+0.00(+0.00%)
Dec 31, 2019		27.65	27.65	27.65	0	+0.00(+0.00%)
Dec 30, 2019	27.57	27.68	27.57	27.65	2,700	-1.06(-3.69%)
Dec 27, 2019	28.71	28.71	28.71	28.71	100	+0.00(+0.00%)
Dec 24, 2019	28.71	28.71	28.71	28.71	100	+0.12(+0.42%)
Dec 23, 2019	28.61	28.61	28.59	28.59	1,250	+0.15(+0.53%)
Dec 16, 2019		28.44	28.44	28.44	0	+0.01(+0.04%)
Dec 13, 2019		28.43	28.43	28.43	10	+0.00(+0.00%)
Dec 06, 2019		28.43	28.43	28.43	0	+0.15(+0.53%)
Dec 04, 2019		28.28	28.28	28.28	0	+0.00(+0.00%)
Dec 03, 2019	28.40	28.40	28.24	28.28	2,600	-0.18(-0.63%)
Dec 02, 2019	28.64	28.64	28.46	28.46	205	-0.15(-0.52%)
Nov 29, 2019	28.61	28.61	28.61	28.61	700	+0.00(+0.00%)
Nov 27, 2019		28.61	28.61	28.61	0	+0.08(+0.28%)
Nov 25, 2019		28.53	28.53	28.53	0	+0.13(+0.46%)
Nov 21, 2019		28.40	28.40	28.40	0	-0.10(-0.35%)
Nov 20, 2019		28.50	28.50	28.50	70	+0.00(+0.00%)
Nov 15, 2019		28.50	28.50	28.50	0	+0.14(+0.49%)
Nov 13, 2019		28.36	28.36	28.36	0	+0.12(+0.42%)
Nov 12, 2019	28.24	28.24	28.24	28.24	200	+0.19(+0.68%)
Nov 08, 2019		28.05	28.05	28.05	0	+0.00(+0.00%)
Nov 07, 2019	28.08	28.08	28.05	28.05	500	+0.14(+0.50%)
Nov 06, 2019	27.91	27.91	27.91	27.91	2,310	+0.14(+0.50%)
Nov 04, 2019		27.77	27.77	27.77	0	+0.20(+0.73%)
Nov 01, 2019	27.47	27.63	27.47	27.57	2,320	+0.17(+0.62%)
Oct 29, 2019		27.40	27.40	27.40	0	+0.04(+0.15%)
Oct 25, 2019		27.36	27.36	27.36	0	+0.08(+0.29%)
Oct 23, 2019		27.28	27.28	27.28	0	-0.18(-0.66%)
Oct 22, 2019	27.46	27.46	27.46	27.46	800	+0.06(+0.22%)
Oct 21, 2019	27.40	27.40	27.40	27.40	1,525	+0.00(+0.00%)
Oct 17, 2019		27.40	27.40	27.40	0	-0.15(-0.54%)
Oct 15, 2019		27.55	27.55	27.55	0	+0.08(+0.29%)
Oct 11, 2019		27.47	27.47	27.47	0	+0.26(+0.96%)
Oct 08, 2019		27.21	27.21	27.21	0	-0.17(-0.62%)
Oct 04, 2019		27.38	27.38	27.38	0	+0.17(+0.62%)
Oct 02, 2019		27.21	27.21	27.21	0	-0.22(-0.80%)
Oct 01, 2019	27.55	27.55	27.43	27.43	400	-0.34(-1.22%)
Sep 30, 2019	27.82	27.82	27.77	27.77	5,800	-0.07(-0.25%)
Sep 25, 2019		27.84	27.84	27.84	0	-0.03(-0.11%)
Sep 24, 2019	27.87	27.87	27.87	27.87	2,500	+0.00(+0.00%)
Sep 23, 2019	27.87	27.87	27.87	27.87	2,500	-0.14(-0.50%)
Sep 19, 2019		28.01	28.01	28.01	0	+0.20(+0.72%)
Sep 18, 2019	27.79	27.81	27.78	27.81	9,700	-0.12(-0.43%)
Sep 17, 2019	27.93	27.93	27.93	27.93	100	+0.16(+0.58%)
Sep 16, 2019	27.78	27.78	27.77	27.77	3,500	+0.15(+0.54%)
Sep 13, 2019	27.67	27.67	27.61	27.62	4,495	+0.11(+0.40%)
Sep 12, 2019	27.51	27.52	27.51	27.51	5,100	+0.10(+0.36%)
Sep 11, 2019	27.41	27.41	27.41	27.41	4,679	+0.10(+0.37%)
Sep 10, 2019	27.27	27.31	27.27	27.31	200	+0.05(+0.18%)
Sep 09, 2019	27.25	27.26	27.25	27.26	1,928	+0.01(+0.04%)
Sep 06, 2019	27.25	27.25	27.25	27.25	6,583	-0.10(-0.37%)
Sep 05, 2019	27.35	27.35	27.35	27.35	180	+0.24(+0.89%)
Sep 04, 2019	27.12	27.12	27.11	27.11	606	+0.13(+0.48%)
Sep 03, 2019	27.03	27.03	26.95	26.98	600	-0.12(-0.44%)
Aug 30, 2019		27.10	27.10	27.10	0	+0.06(+0.22%)
Aug 29, 2019	27.04	27.04	27.04	27.04	2,300	+0.50(+1.88%)
Aug 26, 2019		26.54	26.54	26.54	0	-0.31(-1.15%)
Aug 22, 2019		26.85	26.85	26.85	0	-0.06(-0.22%)
Aug 21, 2019		26.91	26.91	26.91	2	+0.00(+0.00%)
Aug 19, 2019		26.91	26.91	26.91	0	+0.23(+0.86%)
Aug 16, 2019	26.68	26.68	26.68	26.68	200	+0.19(+0.72%)
Aug 15, 2019	26.49	26.49	26.49	26.49	100	-0.04(-0.15%)
Aug 14, 2019	26.52	26.53	26.52	26.53	750	-0.30(-1.12%)
Aug 12, 2019		26.83	26.83	26.83	0	-0.17(-0.63%)
Aug 09, 2019	27.00	27.00	27.00	27.00	1,022	-0.16(-0.59%)
Aug 08, 2019	26.95	27.16	26.95	27.16	8,600	+0.26(+0.97%)
Aug 07, 2019	26.90	26.90	26.90	26.90	375	+0.17(+0.64%)
Aug 06, 2019	26.73	26.73	26.73	26.73	200	-0.28(-1.04%)
Aug 02, 2019		27.01	27.01	27.01	0	-0.25(-0.92%)
Jul 31, 2019		27.26	27.26	27.26	0	-0.28(-1.02%)
Jul 29, 2019		27.54	27.54	27.54	0	-0.01(-0.04%)
Jul 25, 2019		27.55	27.55	27.55	0	-0.18(-0.65%)
Jul 24, 2019	27.73	27.73	27.73	27.73	123	+0.10(+0.36%)
Jul 23, 2019	27.63	27.63	27.63	27.63	10,400	+0.10(+0.36%)
Jul 22, 2019	27.53	27.53	27.53	27.53	529	-0.03(-0.11%)
Jul 19, 2019	27.56	27.56	27.56	27.56	100	+0.05(+0.18%)
Jul 18, 2019	27.51	27.51	27.51	27.51	200	-0.04(-0.15%)
Jul 15, 2019		27.55	27.55	27.55	0	+0.00(+0.00%)
Jul 11, 2019		27.55	27.55	27.55	0	-0.03(-0.11%)
Jul 09, 2019		27.58	27.58	27.58	0	+0.08(+0.29%)
Jul 08, 2019	27.51	27.51	27.50	27.50	421	+0.03(+0.11%)
Jul 02, 2019		27.47	27.47	27.47	0	+0.35(+1.29%)
Jun 27, 2019		27.12	27.12	27.12	0	-0.20(-0.73%)
Jun 25, 2019		27.32	27.32	27.32	0	-0.14(-0.51%)
Jun 21, 2019		27.46	27.46	27.46	0	-0.02(-0.07%)
Jun 19, 2019		27.48	27.48	27.48	0	+0.05(+0.18%)
Jun 18, 2019	27.43	27.43	27.43	27.43	100	+0.43(+1.59%)
Jun 13, 2019		27.00	27.00	27.00	0	+0.04(+0.15%)
Jun 10, 2019		26.96	26.96	26.96	0	+0.02(+0.07%)
Jun 07, 2019	26.94	26.94	26.94	26.94	700	-0.02(-0.07%)
Jun 05, 2019		26.96	26.96	26.96	0	+0.11(+0.41%)
Jun 04, 2019	26.80	26.85	26.77	26.85	1,700	+0.25(+0.94%)

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.