Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	27.24	27.24	27.24	27.24	0	+0.28(+1.03%)
Dec 30, 2019	27.37	27.37	26.96	26.96	250	+0.06(+0.21%)
Dec 27, 2019	26.91	26.91	26.91	26.91	0	-0.43(-1.56%)
Dec 26, 2019	27.33	27.33	27.33	27.33	0	-0.11(-0.41%)
Dec 24, 2019	27.45	27.45	27.45	27.45	100	-0.27(-0.97%)
Dec 23, 2019	27.72	27.72	27.72	27.72	0	+0.20(+0.72%)
Dec 20, 2019	27.52	27.52	27.52	27.52	0	+0.07(+0.25%)
Dec 19, 2019	27.45	27.45	27.45	27.45	5	-0.11(-0.40%)
Dec 18, 2019	27.57	27.57	27.56	27.56	100	+0.25(+0.92%)
Dec 17, 2019	27.31	27.31	27.31	27.31	0	-0.05(-0.17%)
Dec 16, 2019	27.36	27.36	27.36	27.36	0	+0.61(+2.26%)
Dec 13, 2019	27.44	27.44	26.75	26.75	400	-0.81(-2.94%)
Dec 12, 2019	27.42	27.56	27.42	27.56	400	+0.95(+3.57%)
Dec 11, 2019	26.61	26.61	26.61	26.61	0	-0.48(-1.79%)
Dec 10, 2019	27.09	27.09	27.09	27.09	0	+0.22(+0.82%)
Dec 09, 2019	26.87	26.87	26.87	26.87	0	-0.05(-0.18%)
Dec 06, 2019	26.92	26.92	26.92	26.92	0	+0.46(+1.73%)
Dec 05, 2019	26.44	26.47	26.36	26.47	300	+0.33(+1.26%)
Dec 04, 2019	26.14	26.14	26.14	26.14	5	+0.64(+2.50%)
Dec 03, 2019	26.14	26.14	25.50	25.50	305	-1.07(-4.04%)
Dec 02, 2019	26.57	26.57	26.57	26.57	0	+0.24(+0.93%)
Nov 29, 2019	26.33	26.33	26.33	26.33	0	-0.01(-0.03%)
Nov 27, 2019	26.09	26.34	26.09	26.34	100	+0.45(+1.74%)
Nov 26, 2019	25.89	25.89	25.89	25.89	4	-0.21(-0.80%)
Nov 25, 2019	26.10	26.10	26.10	26.10	0	-0.03(-0.10%)
Nov 22, 2019	26.12	26.12	26.12	26.12	0	+0.02(+0.08%)
Nov 21, 2019	25.91	26.10	25.91	26.10	200	+0.35(+1.37%)
Nov 20, 2019	25.75	25.75	25.75	25.75	0	-0.39(-1.49%)
Nov 19, 2019	26.14	26.14	26.14	26.14	0	-0.06(-0.23%)
Nov 18, 2019	26.20	26.20	26.20	26.20	0	-0.23(-0.88%)
Nov 15, 2019	26.43	26.43	26.43	26.43	100	+0.27(+1.02%)
Nov 14, 2019	26.40	26.40	26.16	26.16	100	-0.64(-2.38%)
Nov 13, 2019	26.99	26.99	26.80	26.80	109	-0.27(-1.00%)
Nov 12, 2019	27.07	27.07	27.07	27.07	0	-0.32(-1.15%)
Nov 11, 2019	27.39	27.39	27.39	27.39	0	-0.02(-0.08%)
Nov 08, 2019	27.41	27.41	27.41	27.41	0	+0.07(+0.27%)
Nov 07, 2019	26.72	27.34	26.71	27.34	300	+1.12(+4.28%)
Nov 06, 2019	26.47	26.47	26.22	26.22	304	-0.46(-1.72%)
Nov 05, 2019	26.23	26.68	26.23	26.68	100	+0.66(+2.54%)
Nov 04, 2019	26.05	26.05	25.72	26.02	350	+0.57(+2.24%)
Nov 01, 2019	25.45	25.45	25.45	25.45	0	+0.41(+1.66%)
Oct 31, 2019	25.81	25.81	25.03	25.03	100	-0.97(-3.73%)
Oct 30, 2019	26.00	26.00	26.00	26.00	0	-0.50(-1.88%)
Oct 29, 2019	26.50	26.50	26.50	26.50	0	-0.06(-0.23%)
Oct 28, 2019	26.41	26.56	26.41	26.56	147	+0.42(+1.61%)
Oct 25, 2019	25.73	26.14	25.63	26.14	1,500	+0.42(+1.65%)
Oct 24, 2019	25.50	25.72	25.44	25.72	1,300	-0.09(-0.34%)
Oct 23, 2019	25.59	25.80	25.59	25.80	100	+0.03(+0.10%)
Oct 22, 2019	25.88	25.88	25.78	25.78	670	-0.13(-0.50%)
Oct 21, 2019	25.91	25.91	25.91	25.91	0	+0.48(+1.88%)
Oct 18, 2019	25.43	25.43	25.43	25.43	0	-0.27(-1.03%)
Oct 17, 2019	25.69	25.69	25.69	25.69	0	+0.30(+1.18%)
Oct 16, 2019	25.57	25.57	25.39	25.39	400	-0.16(-0.64%)
Oct 15, 2019	24.68	25.60	24.68	25.56	1,300	+0.30(+1.20%)
Oct 14, 2019	25.34	25.34	25.24	25.25	700	-0.18(-0.70%)
Oct 11, 2019	25.01	25.43	25.01	25.43	100	+0.91(+3.70%)
Oct 10, 2019	23.84	24.52	23.84	24.52	200	+0.80(+3.37%)
Oct 09, 2019	23.47	23.73	23.47	23.73	100	+0.48(+2.07%)
Oct 08, 2019	23.24	23.24	23.24	23.24	0	-0.35(-1.50%)
Oct 07, 2019	23.60	23.60	23.60	23.60	0	+0.55(+2.37%)
Oct 04, 2019	23.05	23.05	23.05	23.05	0	+0.10(+0.44%)
Oct 03, 2019	22.95	22.95	22.95	22.95	0	-0.93(-3.88%)
Oct 02, 2019	23.88	23.88	23.88	23.88	0	-0.65(-2.67%)
Oct 01, 2019	25.41	25.45	24.39	24.53	300	-0.59(-2.33%)
Sep 30, 2019	25.38	25.38	25.11	25.11	100	+0.02(+0.08%)
Sep 27, 2019	25.09	25.09	25.09	25.09	0	-0.21(-0.83%)
Sep 26, 2019	25.30	25.30	25.30	25.30	0	-0.21(-0.82%)
Sep 25, 2019	25.51	25.51	25.51	25.51	0	+0.85(+3.44%)
Sep 24, 2019	24.66	24.83	24.66	24.66	100	-0.83(-3.25%)
Sep 23, 2019	25.16	25.49	25.16	25.49	100	-0.21(-0.83%)
Sep 20, 2019	25.70	25.70	25.70	25.70	0	+0.12(+0.47%)
Sep 19, 2019	25.59	25.59	25.59	25.59	0	-0.69(-2.62%)
Sep 18, 2019	25.75	26.27	25.75	26.27	100	+0.12(+0.45%)
Sep 17, 2019	26.76	26.76	26.15	26.15	400	-0.52(-1.96%)
Sep 16, 2019	26.68	26.68	26.68	26.68	0	-0.52(-1.92%)
Sep 13, 2019	26.43	27.20	26.43	27.20	100	+1.11(+4.25%)
Sep 12, 2019	26.09	26.09	26.09	26.09	20	+0.43(+1.67%)
Sep 11, 2019	25.66	25.66	25.66	25.66	0	+0.21(+0.84%)
Sep 10, 2019	25.45	25.45	25.45	25.45	0	+0.99(+4.05%)
Sep 09, 2019	24.20	24.46	24.20	24.46	300	+0.67(+2.81%)
Sep 06, 2019	24.03	24.29	23.79	23.79	300	+0.06(+0.25%)
Sep 05, 2019	23.29	23.78	23.29	23.73	620	+1.17(+5.18%)
Sep 04, 2019	22.56	22.56	22.56	22.56	0	-0.38(-1.66%)
Sep 03, 2019	22.94	22.94	22.94	22.94	0	-0.38(-1.64%)
Aug 30, 2019	23.33	23.33	23.33	23.33	0	-0.15(-0.66%)
Aug 29, 2019	23.48	23.48	23.48	23.48	0	+0.28(+1.20%)
Aug 28, 2019	23.04	23.20	22.98	23.20	524	-0.12(-0.51%)
Aug 27, 2019	23.32	23.32	23.32	23.32	0	-0.37(-1.57%)
Aug 26, 2019	23.69	23.69	23.69	23.69	0	+0.24(+1.03%)
Aug 23, 2019	23.45	23.45	23.45	23.45	0	-0.96(-3.93%)
Aug 22, 2019	24.41	24.41	24.41	24.41	0	+0.27(+1.14%)
Aug 21, 2019	24.14	24.14	24.14	24.14	0	+0.42(+1.76%)
Aug 20, 2019	23.72	23.72	23.72	23.72	100	-0.44(-1.81%)
Aug 19, 2019	24.00	24.16	24.00	24.16	200	+0.62(+2.65%)
Aug 16, 2019	23.54	23.54	23.54	23.54	0	+0.06(+0.23%)
Aug 15, 2019	23.48	23.48	23.48	23.48	0	-0.97(-3.97%)
Aug 14, 2019	24.45	24.45	24.45	24.45	0	-0.66(-2.64%)
Aug 13, 2019	25.11	25.11	25.11	25.11	0	+0.78(+3.21%)
Aug 12, 2019	24.33	24.33	24.33	24.33	0	-0.49(-1.99%)
Aug 09, 2019	24.82	24.82	24.82	24.82	0	+0.17(+0.69%)
Aug 08, 2019	24.65	24.65	24.65	24.65	0	+0.16(+0.65%)
Aug 07, 2019	23.68	24.49	23.68	24.49	1,303	+0.06(+0.25%)
Aug 06, 2019	24.43	24.43	24.43	24.43	0	-0.10(-0.40%)
Aug 05, 2019	25.20	25.20	24.53	24.53	100	-1.25(-4.86%)
Aug 02, 2019	25.74	25.78	25.74	25.78	200	-0.11(-0.44%)
Aug 01, 2019	25.85	25.90	25.85	25.90	100	-1.60(-5.81%)
Jul 31, 2019	27.36	27.50	27.36	27.50	229	+0.03(+0.10%)
Jul 30, 2019	27.47	27.47	27.47	27.47	0	+0.06(+0.24%)
Jul 29, 2019	27.41	27.41	27.41	27.41	0	-0.19(-0.68%)
Jul 26, 2019	27.59	27.59	27.59	27.59	0	+0.05(+0.19%)
Jul 25, 2019	27.54	27.54	27.54	27.54	40	+0.42(+1.56%)
Jul 24, 2019	27.12	27.12	27.12	27.12	0	-0.10(-0.38%)
Jul 23, 2019	27.22	27.22	27.22	27.22	10	+0.21(+0.78%)
Jul 22, 2019	27.01	27.01	27.01	27.01	0	-0.11(-0.42%)
Jul 19, 2019	27.04	27.12	27.01	27.12	700	+0.37(+1.37%)
Jul 18, 2019	26.76	26.76	26.76	26.76	0	-0.44(-1.61%)
Jul 17, 2019	27.20	27.20	27.20	27.20	0	-0.61(-2.19%)
Jul 16, 2019	27.80	27.80	27.80	27.80	55	+0.36(+1.33%)
Jul 15, 2019	27.44	27.44	27.44	27.44	50	-0.14(-0.52%)
Jul 12, 2019	27.58	27.58	27.58	27.58	100	-0.20(-0.73%)
Jul 11, 2019	27.79	27.79	27.79	27.79	0	+0.59(+2.18%)
Jul 10, 2019	27.55	27.55	27.20	27.20	100	-0.55(-1.98%)
Jul 09, 2019	27.75	27.75	27.75	27.75	0	+0.19(+0.69%)
Jul 08, 2019	27.55	27.55	27.55	27.55	0	+0.24(+0.88%)
Jul 05, 2019	26.90	27.32	26.90	27.32	300	+1.13(+4.31%)
Jul 03, 2019	26.19	26.19	26.19	26.19	100	-0.09(-0.36%)
Jul 02, 2019	26.28	26.28	26.28	26.28	40	-0.38(-1.41%)
Jul 01, 2019	26.34	26.66	26.34	26.66	100	+0.24(+0.92%)
Jun 28, 2019	26.41	26.41	26.41	26.41	0	+0.04(+0.14%)
Jun 27, 2019	26.38	26.38	26.38	26.38	0	-0.38(-1.42%)
Jun 26, 2019	26.76	26.76	26.76	26.76	0	+0.72(+2.77%)
Jun 25, 2019	26.04	26.04	26.03	26.03	100	-0.20(-0.76%)
Jun 24, 2019	26.24	26.24	26.24	26.24	0	-0.53(-1.97%)
Jun 21, 2019	26.76	26.76	26.76	26.76	0	+0.45(+1.71%)
Jun 20, 2019	26.09	26.31	26.09	26.31	101	-0.13(-0.49%)
Jun 19, 2019	26.44	26.44	26.44	26.44	36	-0.75(-2.77%)
Jun 18, 2019	26.92	27.20	26.92	27.20	100	-0.06(-0.24%)
Jun 17, 2019	27.26	27.26	27.26	27.26	0	+0.09(+0.33%)
Jun 14, 2019	27.17	27.17	27.17	27.17	0	+0.13(+0.47%)
Jun 13, 2019	27.05	27.05	27.05	27.05	0	-0.42(-1.53%)
Jun 12, 2019	27.47	27.47	27.47	27.47	0	-0.46(-1.65%)
Jun 11, 2019	27.93	27.93	27.93	27.93	0	+0.14(+0.51%)
Jun 10, 2019	27.79	27.79	27.79	27.79	0	+0.54(+1.98%)
Jun 07, 2019	27.05	27.24	27.05	27.24	100	-0.33(-1.18%)
Jun 06, 2019	27.57	27.57	27.57	27.57	0	+0.36(+1.33%)
Jun 05, 2019	27.29	27.29	27.21	27.21	302	-0.30(-1.08%)
Jun 04, 2019	27.77	27.77	27.50	27.50	100	+0.57(+2.11%)
Jun 03, 2019	26.94	26.94	26.94	26.94	0	-0.87(-3.13%)
May 31, 2019	27.81	27.81	27.81	27.81	100	-1.20(-4.15%)
May 30, 2019	29.01	29.01	29.01	29.01	0	-0.42(-1.41%)
May 29, 2019	29.43	29.43	29.43	29.43	0	+0.07(+0.24%)
May 28, 2019	29.36	29.36	29.36	29.36	101	-0.55(-1.85%)
May 24, 2019	29.91	29.91	29.91	29.91	0	+0.17(+0.56%)
May 23, 2019	29.74	29.74	29.74	29.74	0	-0.80(-2.62%)
May 22, 2019	30.54	30.54	30.54	30.54	0	-0.44(-1.41%)
May 21, 2019	30.98	30.98	30.98	30.98	0	+0.30(+0.96%)
May 20, 2019	30.68	30.68	30.68	30.68	0	+0.27(+0.90%)
May 17, 2019	30.41	30.41	30.41	30.41	0	+0.02(+0.07%)
May 16, 2019	30.39	30.39	30.39	30.39	0	+0.27(+0.91%)
May 15, 2019	30.11	30.11	30.11	30.11	300	-0.51(-1.67%)
May 14, 2019	30.62	30.62	30.62	30.62	17	-0.15(-0.49%)

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.