Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2019		21.85	21.85	21.85	0	+0.00(+0.00%)
Nov 26, 2019	21.85	21.85	21.85	21.85	350	-0.27(-1.22%)
Nov 19, 2019		22.12	22.12	22.12	0	+0.17(+0.75%)
Nov 18, 2019	21.95	21.95	21.95	21.95	101,296	-0.05(-0.20%)
Nov 15, 2019	22.00	22.00	22.00	22.00	1,500	+0.35(+1.62%)
Nov 14, 2019	21.69	21.69	21.65	21.65	350	-0.35(-1.59%)
Nov 13, 2019	22.00	22.00	22.00	22.00	200	+0.02(+0.09%)
Nov 12, 2019	21.94	21.98	21.94	21.98	462	+0.56(+2.61%)
Nov 11, 2019	21.46	21.46	21.42	21.42	30,357	+0.07(+0.33%)
Nov 08, 2019	21.35	21.35	21.35	21.35	1,000	-0.31(-1.43%)
Nov 06, 2019		21.66	21.66	21.66	0	+0.48(+2.25%)
Nov 04, 2019		21.18	21.18	21.18	0	-0.09(-0.41%)
Nov 01, 2019	21.27	21.27	21.27	21.27	100	+0.26(+1.24%)
Oct 31, 2019	21.01	21.01	21.01	21.01	50,000	+0.02(+0.10%)
Oct 30, 2019		20.99	20.99	20.99	4,233	+0.00(+0.00%)
Oct 29, 2019		20.99	20.99	20.99	41,400	+0.00(+0.00%)
Oct 28, 2019		20.99	20.99	20.99	96	+0.00(+0.00%)
Oct 25, 2019	20.98	20.99	20.98	20.99	200,000	+0.57(+2.79%)
Oct 24, 2019	20.46	20.46	20.42	20.42	180,200	+0.36(+1.82%)
Oct 23, 2019	20.00	20.57	20.00	20.06	5,244	+0.63(+3.24%)
Oct 22, 2019		18.83	18.83	19.43	2,182	+0.60(+3.16%)
Oct 18, 2019		18.83	18.83	18.83	0	+0.06(+0.35%)
Oct 16, 2019		18.77	18.77	18.77	0	+0.02(+0.08%)
Oct 15, 2019	18.68	18.75	18.68	18.75	455	+0.80(+4.46%)
Oct 14, 2019		17.95	17.95	17.95	75	+0.00(+0.00%)
Oct 11, 2019		17.95	17.95	17.95	1,137	+0.00(+0.00%)
Oct 10, 2019	17.95	17.95	17.95	17.95	330	-0.17(-0.94%)
Oct 09, 2019		18.08	18.08	18.12	150,000	+0.04(+0.21%)
Oct 07, 2019		18.08	18.08	18.08	0	-0.04(-0.23%)
Oct 04, 2019	18.11	18.12	18.11	18.12	150,200	-0.42(-2.24%)
Oct 03, 2019		18.54	18.54	18.54	663	+0.00(+0.00%)
Oct 02, 2019	18.77	18.81	18.54	18.54	130,744	-0.87(-4.48%)
Oct 01, 2019	19.41	19.41	19.41	19.41	33,089	-0.23(-1.18%)
Sep 30, 2019	19.63	19.64	19.63	19.64	200,000	+0.10(+0.53%)
Sep 25, 2019		19.54	19.54	19.54	0	-0.40(-2.02%)
Sep 24, 2019	19.90	19.94	19.90	19.94	591	-0.16(-0.80%)
Sep 23, 2019	20.06	20.10	20.06	20.10	873	-0.14(-0.69%)
Sep 20, 2019	20.24	20.24	20.24	20.24	3,200	-0.26(-1.27%)
Sep 18, 2019		20.50	20.50	20.50	0	+0.00(+0.00%)
Sep 16, 2019		20.50	20.50	20.50	0	+0.10(+0.49%)
Sep 13, 2019		20.40	20.40	20.40	2,200	+0.00(+0.00%)
Sep 12, 2019		20.40	20.40	20.40	45	+0.00(+0.00%)
Sep 11, 2019	20.40	20.40	20.40	20.40	100	+0.80(+4.08%)
Sep 09, 2019		19.60	19.60	19.60	0	+0.18(+0.93%)
Sep 06, 2019	19.27	19.42	19.27	19.42	1,100	+0.58(+3.07%)
Sep 05, 2019		18.84	18.84	18.84	4,048	+0.00(+0.00%)
Aug 30, 2019		18.84	18.84	18.84	0	+0.00(+0.00%)
Aug 29, 2019	18.84	18.84	18.84	18.84	153,227	+0.31(+1.70%)
Aug 28, 2019	18.52	18.53	18.52	18.53	400,080	+0.07(+0.39%)
Aug 27, 2019	18.45	18.45	18.45	18.45	100,000	-0.08(-0.40%)
Aug 26, 2019	18.53	18.53	18.53	18.53	500	+0.02(+0.11%)
Aug 23, 2019		18.51	18.51	18.51	2,827	+0.00(+0.00%)
Aug 21, 2019		18.51	18.51	18.51	0	+0.11(+0.60%)
Aug 19, 2019		18.40	18.40	18.40	0	-0.26(-1.41%)
Aug 15, 2019		18.66	18.66	18.66	0	+0.00(+0.00%)
Aug 14, 2019		18.66	18.66	18.66	184,580	+0.00(+0.00%)
Aug 13, 2019		18.66	18.66	18.66	150,000	+0.00(+0.00%)
Aug 12, 2019	18.55	18.66	18.55	18.66	500,400	+0.45(+2.48%)
Aug 08, 2019		18.21	18.21	18.21	0	+0.00(+0.00%)
Aug 05, 2019		18.21	18.21	18.21	0	-0.60(-3.19%)
Aug 02, 2019	18.81	18.81	18.81	18.81	192,900	+0.26(+1.40%)
Aug 01, 2019	18.55	18.55	18.55	18.55	100	-0.25(-1.33%)
Jul 31, 2019	18.80	18.80	18.80	18.80	90,570	+0.47(+2.56%)
Jul 29, 2019		18.33	18.33	18.33	0	-0.46(-2.45%)
Jul 26, 2019	18.79	18.79	18.79	18.79	65,779	+0.47(+2.57%)
Jul 25, 2019	18.49	18.49	18.32	18.32	5,268	-0.73(-3.83%)
Jul 24, 2019	19.09	19.09	19.05	19.05	107,161	-0.36(-1.85%)
Jul 23, 2019	19.37	19.41	19.37	19.41	60,548	+0.44(+2.33%)
Jul 19, 2019		18.97	18.97	18.97	0	+0.33(+1.76%)
Jul 18, 2019	18.86	18.86	18.61	18.64	33,698	-0.06(-0.32%)
Jul 17, 2019	18.74	18.74	18.70	18.70	1,200	+0.12(+0.67%)
Jul 16, 2019		18.57	18.57	18.57	0	+0.00(+0.00%)
Jul 12, 2019		18.57	18.57	18.57	0	+0.00(+0.00%)
Jul 11, 2019	18.57	18.57	18.57	18.57	2,087	-0.24(-1.28%)
Jul 10, 2019	18.82	18.82	18.82	18.82	98,279	+0.03(+0.13%)
Jul 09, 2019	18.79	18.79	18.79	18.79	112,000	-0.39(-2.02%)
Jul 08, 2019		19.18	19.18	19.18	130,079	+0.00(+0.00%)
Jul 05, 2019	19.18	19.18	19.18	19.18	308,100	-0.97(-4.82%)
Jul 03, 2019		20.15	20.15	20.15	274,889	+0.00(+0.00%)
Jul 02, 2019	20.00	20.24	20.00	20.15	55,988	+0.10(+0.51%)
Jul 01, 2019		20.05	20.05	20.05	0	+0.12(+0.59%)
Jun 28, 2019		19.93	19.93	19.93	300,000	+0.00(+0.00%)
Jun 27, 2019	19.98	19.98	19.93	19.93	54,492	+0.09(+0.48%)
Jun 26, 2019		19.96	19.96	19.84	100,000	-0.13(-0.64%)
Jun 25, 2019		20.00	20.00	19.96	19,721	-0.04(-0.18%)
Jun 24, 2019	20.00	20.00	20.00	20.00	200,015	+0.16(+0.80%)
Jun 21, 2019	19.84	19.84	19.84	19.84	5,200	+0.54(+2.80%)
Jun 20, 2019		19.30	19.30	19.30	0	+0.00(+0.00%)
Jun 19, 2019	19.30	19.30	19.30	19.30	861	+0.18(+0.94%)
Jun 18, 2019	19.12	19.12	19.12	19.12	2,200	-0.22(-1.16%)
Jun 13, 2019		19.34	19.34	19.34	0	-0.24(-1.21%)
Jun 11, 2019		19.58	19.58	19.58	0	+0.00(+0.00%)
Jun 10, 2019	19.58	19.58	19.58	19.58	3,626	+0.53(+2.78%)
Jun 07, 2019	19.05	19.05	19.05	19.05	900	+0.20(+1.07%)
Jun 06, 2019		18.85	18.85	18.85	0	+0.00(+0.00%)
Jun 04, 2019		18.85	18.85	18.85	0	+0.48(+2.63%)
Jun 03, 2019	18.36	18.36	18.36	18.36	84,716	-0.03(-0.17%)
May 31, 2019	18.11	18.40	18.07	18.40	15,100	+0.02(+0.11%)
May 30, 2019	18.43	18.43	18.38	18.38	590,000	+0.18(+0.98%)
May 29, 2019	18.20	18.20	18.20	18.20	152,963	-0.75(-3.96%)
May 23, 2019		18.95	18.95	18.95	0	+0.00(+0.00%)
May 22, 2019	18.95	18.95	18.95	18.95	135,000	+0.01(+0.05%)
May 21, 2019		18.94	18.94	18.94	0	+0.20(+1.06%)
May 20, 2019		18.74	18.74	18.74	0	-0.58(-3.00%)
May 17, 2019		19.32	19.32	19.32	0	+0.50(+2.68%)
May 15, 2019		18.82	18.82	18.82	0	+0.17(+0.92%)
May 14, 2019		18.65	18.65	18.65	24,502	-0.47(-2.48%)
May 13, 2019		19.12	19.12	19.12	1,452	+0.09(+0.50%)
May 09, 2019		19.03	19.03	19.03	0	-0.22(-1.16%)
May 08, 2019		19.25	19.25	19.25	270,000	+0.00(+0.00%)
May 07, 2019	19.25	19.25	19.25	19.25	1,100	-1.35(-6.55%)
May 06, 2019		20.60	20.60	20.60	32	+0.00(+0.00%)
May 02, 2019		20.60	20.60	20.60	0	-0.14(-0.68%)
Apr 30, 2019		20.74	20.74	20.74	0	+0.28(+1.38%)
Apr 29, 2019		20.46	20.46	20.46	150,000	+0.00(+0.00%)
Apr 25, 2019		20.46	20.46	20.46	0	-0.14(-0.69%)
Apr 24, 2019		20.60	20.60	20.60	46,530	+0.00(+0.00%)
Apr 23, 2019		20.60	20.60	20.60	70	+0.00(+0.00%)
Apr 22, 2019	20.60	20.60	20.60	20.60	525	-0.35(-1.67%)
Apr 18, 2019	20.95	20.95	20.95	20.95	230,000	+0.15(+0.72%)
Apr 17, 2019	20.80	20.80	20.80	20.80	250	+1.01(+5.08%)
Apr 16, 2019		19.79	19.79	19.79	0	+0.33(+1.71%)
Apr 15, 2019		19.46	19.46	19.46	911	+0.00(+0.00%)
Apr 11, 2019		19.46	19.46	19.46	0	+0.01(+0.06%)
Apr 10, 2019		19.45	19.45	19.45	0	+0.00(+0.00%)
Apr 08, 2019		19.45	19.45	19.45	0	-0.23(-1.16%)
Apr 05, 2019	19.68	19.68	19.68	19.68	4,500	+0.28(+1.43%)
Apr 03, 2019		19.40	19.40	19.40	0	+0.55(+2.92%)
Apr 02, 2019		18.85	18.85	18.85	0	+0.00(+0.00%)
Apr 01, 2019	18.85	18.85	18.85	18.85	240	+0.31(+1.67%)
Mar 29, 2019	18.82	18.82	18.54	18.54	7,700	+0.23(+1.26%)
Mar 27, 2019		18.31	18.31	18.31	0	-0.04(-0.22%)
Mar 26, 2019	18.35	18.35	18.35	18.35	7,034	-0.10(-0.53%)
Mar 25, 2019	18.45	18.45	18.45	18.45	6,700	+0.14(+0.75%)
Mar 22, 2019	18.59	18.59	18.31	18.31	4,800	-0.74(-3.88%)
Mar 21, 2019	19.05	19.05	19.05	19.05	1,440	-0.40(-2.06%)
Mar 19, 2019		19.45	19.45	19.45	0	+0.30(+1.55%)
Mar 18, 2019		19.15	19.15	19.15	3	+0.00(+0.00%)
Mar 14, 2019		19.15	19.15	19.15	0	-0.03(-0.14%)
Mar 11, 2019		19.18	19.18	19.18	0	+0.00(+0.00%)
Mar 06, 2019		19.18	19.18	19.18	0	-0.06(-0.32%)
Mar 05, 2019	19.20	19.24	19.20	19.24	5,500	-1.26(-6.15%)
Feb 28, 2019		20.50	20.50	20.50	0	+0.00(+0.00%)
Feb 26, 2019		20.50	20.50	20.50	0	-0.10(-0.49%)
Feb 25, 2019	20.60	20.60	20.60	20.60	500	+0.39(+1.94%)
Feb 22, 2019		20.21	20.21	20.21	185,000	+0.21(+1.04%)
Feb 21, 2019		20.00	20.00	20.00	0	+0.00(+0.00%)
Feb 20, 2019	20.00	20.00	20.00	20.00	263	+0.77(+3.98%)
Feb 19, 2019		19.23	19.23	19.23	0	+0.00(+0.00%)
Feb 14, 2019		19.23	19.23	19.23	0	+0.00(+0.00%)
Feb 13, 2019	19.22	19.25	19.14	19.23	258,052	+0.01(+0.03%)
Feb 11, 2019		19.23	19.23	19.23	0	+0.00(+0.00%)
Feb 08, 2019		19.23	19.23	19.23	141,516	-0.49(-2.49%)
Feb 07, 2019		19.72	19.72	19.72	150,000	+0.00(+0.00%)
Feb 06, 2019		19.72	19.72	19.72	108,713	+0.00(+0.00%)
Feb 05, 2019	19.72	19.72	19.72	19.72	5,325	+0.22(+1.13%)
Feb 04, 2019	19.50	19.50	19.50	19.50	500	+0.50(+2.66%)
Feb 01, 2019		19.00	19.00	19.00	0	+0.00(+0.00%)
Jan 31, 2019	19.00	19.00	18.99	19.00	200,000	-0.05(-0.29%)
Jan 30, 2019	18.85	19.21	18.85	19.05	282,725	-0.00(-0.03%)
Jan 29, 2019	19.05	19.05	19.05	19.05	400,000	-0.08(-0.41%)
Jan 25, 2019		19.13	19.13	19.13	0	+0.00(+0.00%)
Jan 23, 2019		19.13	19.13	19.13	0	-0.04(-0.19%)
Jan 22, 2019	19.17	19.17	19.17	19.17	130	+0.00(+0.00%)
Jan 18, 2019	19.17	19.17	19.17	19.17	436,200	-0.98(-4.86%)
Jan 10, 2019		20.15	20.15	20.15	0	+1.52(+8.16%)
Jan 03, 2019		18.63	18.63	18.63	0	-0.62(-3.22%)
Dec 28, 2018		19.25	19.25	19.25	0	+0.75(+4.05%)
Dec 27, 2018	18.49	18.50	18.49	18.50	2,200	+0.30(+1.65%)
Dec 26, 2018	18.20	18.20	18.20	18.20	100	-0.44(-2.36%)
Dec 24, 2018	18.64	18.64	18.64	18.64	1,400	+0.01(+0.05%)
Dec 21, 2018	18.63	18.63	18.63	18.63	1,400	-0.17(-0.90%)
Dec 20, 2018	18.61	18.80	18.61	18.80	90,100	-0.40(-2.08%)
Dec 19, 2018	19.20	19.20	19.20	19.20	100	-0.04(-0.21%)
Dec 17, 2018		19.24	19.24	19.24	0	-0.23(-1.18%)
Dec 14, 2018	19.48	19.48	19.47	19.47	11,600	+0.44(+2.33%)
Dec 12, 2018		19.03	19.03	19.03	0	+0.00(+0.00%)
Dec 11, 2018		19.03	19.03	19.03	77	+0.00(+0.00%)
Dec 10, 2018	19.12	19.12	18.83	19.03	152,745	+0.18(+0.94%)
Dec 07, 2018	18.85	18.85	18.85	18.85	2,000	-0.32(-1.65%)
Dec 06, 2018		19.71	19.71	19.17	65,276	-0.54(-2.75%)
Dec 04, 2018	20.27	20.27	19.71	19.71	144,900	-0.29(-1.45%)

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.