Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	9.665	9.738	9.380	9.738	1,800	+0.05(+0.56%)
Feb 27, 2020	9.930	10.03	9.684	9.684	5,164	-0.46(-4.52%)
Feb 26, 2020	10.70	10.70	10.14	10.14	105	-0.66(-6.09%)
Feb 25, 2020	10.73	11.24	10.73	10.80	95,693	-0.57(-5.05%)
Feb 24, 2020	11.38	11.38	11.38	11.38	0	-0.28(-2.40%)
Feb 21, 2020	11.65	11.65	11.65	11.65	0	-0.08(-0.68%)
Feb 20, 2020	11.26	11.73	10.71	11.73	801	-0.19(-1.55%)
Feb 19, 2020	11.78	11.93	11.78	11.92	894,919	+0.06(+0.51%)
Feb 18, 2020	11.76	11.86	11.76	11.86	381	-0.10(-0.79%)
Feb 14, 2020	11.96	11.96	11.96	11.96	0	-0.03(-0.21%)
Feb 13, 2020	11.98	11.98	11.98	11.98	0	-0.04(-0.37%)
Feb 12, 2020	12.03	12.03	12.03	12.03	2	+0.08(+0.67%)
Feb 11, 2020	11.95	11.95	11.95	11.95	0	-0.04(-0.34%)
Feb 10, 2020	11.99	11.99	11.99	11.99	2	-0.01(-0.08%)
Feb 07, 2020	12.27	12.27	11.90	11.99	12,900	-0.16(-1.32%)
Feb 06, 2020	11.97	12.15	11.94	12.15	1,096	-0.07(-0.57%)
Feb 05, 2020	12.22	12.22	12.22	12.22	0	+0.04(+0.33%)
Feb 04, 2020	12.20	12.20	12.19	12.19	1,000	+0.18(+1.50%)
Feb 03, 2020	12.01	12.01	12.01	12.01	2	-0.17(-1.40%)
Jan 31, 2020	12.18	12.18	12.18	12.18	0	+0.15(+1.25%)
Jan 30, 2020	12.02	12.03	12.02	12.03	890	-0.23(-1.88%)
Jan 29, 2020	12.26	12.26	12.26	12.26	0	+0.56(+4.74%)
Jan 28, 2020	12.05	12.05	11.70	11.70	220,000	-0.37(-3.03%)
Jan 27, 2020	12.06	12.06	11.91	12.06	2,000	-0.10(-0.82%)
Jan 24, 2020	12.26	12.26	12.16	12.16	400	-0.20(-1.58%)
Jan 23, 2020	12.36	12.36	12.36	12.36	815,491	-0.06(-0.48%)
Jan 22, 2020	12.30	12.42	12.30	12.42	297	-0.19(-1.51%)
Jan 21, 2020	12.61	12.61	12.61	12.61	90,000	-0.29(-2.25%)
Jan 17, 2020	12.90	12.90	12.90	12.90	100	-0.09(-0.69%)
Jan 16, 2020	12.99	12.99	12.99	12.99	0	+0.06(+0.46%)
Jan 15, 2020	12.93	12.93	12.93	12.93	0	+0.06(+0.47%)
Jan 14, 2020	12.87	12.87	12.87	12.87	0	+0.08(+0.66%)
Jan 13, 2020	12.72	12.79	12.72	12.79	973	+0.14(+1.10%)
Jan 10, 2020	12.78	12.78	12.65	12.65	2,500	-0.02(-0.14%)
Jan 09, 2020	12.50	12.66	12.50	12.66	387	-0.01(-0.06%)
Jan 08, 2020	12.67	12.67	12.67	12.67	7	-0.10(-0.77%)
Jan 07, 2020	12.77	12.77	12.77	12.77	6	+0.06(+0.51%)
Jan 06, 2020	12.62	12.71	12.62	12.71	521	+0.20(+1.56%)
Jan 03, 2020	12.51	12.51	12.51	12.51	100	+0.07(+0.57%)
Jan 02, 2020	12.44	12.44	12.44	12.44	0	+0.06(+0.52%)
Dec 31, 2019	12.47	12.47	12.16	12.38	5,400	-0.32(-2.52%)
Dec 30, 2019	12.71	12.71	12.70	12.70	103	-0.12(-0.98%)
Dec 27, 2019	12.82	12.82	12.82	12.82	0	-0.01(-0.10%)
Dec 26, 2019	12.83	12.83	12.83	12.83	2	+0.22(+1.72%)
Dec 24, 2019	12.62	12.62	12.62	12.62	100	+0.06(+0.45%)
Dec 23, 2019	12.44	12.56	12.44	12.56	3,001	+0.14(+1.11%)
Dec 20, 2019	12.42	12.42	12.42	12.42	100	-0.01(-0.07%)
Dec 19, 2019	12.33	12.43	12.33	12.43	651	-0.01(-0.04%)
Dec 18, 2019	12.26	12.44	12.26	12.44	900	+0.15(+1.22%)
Dec 17, 2019	12.07	12.32	12.07	12.29	2,280	+0.01(+0.10%)
Dec 16, 2019	11.90	12.27	11.90	12.27	380	+0.19(+1.53%)
Dec 13, 2019	11.82	12.09	11.82	12.09	400	+0.07(+0.61%)
Dec 12, 2019	12.06	12.16	12.01	12.02	6,405	+0.04(+0.33%)
Dec 11, 2019	11.98	11.98	11.98	11.98	0	+0.02(+0.17%)
Dec 10, 2019	11.95	11.96	11.94	11.96	810	+0.23(+1.94%)
Dec 09, 2019	11.50	11.73	11.50	11.73	399	+0.32(+2.82%)
Dec 06, 2019	11.41	11.41	11.41	11.41	0	+0.03(+0.23%)
Dec 05, 2019	11.38	11.38	11.38	11.38	77	-0.08(-0.70%)
Dec 04, 2019	11.45	11.46	11.45	11.46	1,772	+0.08(+0.68%)
Dec 03, 2019	11.45	11.45	11.38	11.38	177	-0.09(-0.78%)
Dec 02, 2019	11.47	11.47	11.47	11.47	407	-0.11(-0.97%)
Nov 29, 2019	11.59	11.59	11.59	11.59	0	-0.02(-0.22%)
Nov 27, 2019	11.45	11.61	11.45	11.61	200	+0.00(+0.00%)
Nov 26, 2019	11.75	11.75	11.61	11.61	1,000	-0.18(-1.53%)
Nov 25, 2019	11.79	11.79	11.79	11.79	0	+0.03(+0.30%)
Nov 22, 2019	11.72	11.76	11.72	11.76	300	+0.08(+0.73%)
Nov 21, 2019	11.67	11.67	11.67	11.67	100	+0.19(+1.67%)
Nov 20, 2019	11.47	11.48	11.47	11.48	198	+0.02(+0.20%)
Nov 19, 2019	11.50	11.50	11.46	11.46	429	-0.19(-1.63%)
Nov 18, 2019	11.66	11.66	11.64	11.64	885	-0.24(-2.06%)
Nov 15, 2019	11.82	11.89	11.82	11.89	62,200	+0.11(+0.90%)
Nov 14, 2019	11.80	11.80	11.78	11.78	550	-0.06(-0.52%)
Nov 13, 2019	11.85	11.85	11.85	11.85	165	-0.04(-0.34%)
Nov 12, 2019	11.88	11.88	11.88	11.88	91	-0.04(-0.29%)
Nov 11, 2019	11.92	11.92	11.92	11.92	97	-0.13(-1.04%)
Nov 08, 2019	12.08	12.08	12.05	12.05	200	-0.07(-0.62%)
Nov 07, 2019	12.12	12.12	12.12	12.12	56	-0.10(-0.78%)
Nov 06, 2019	12.27	12.27	12.21	12.21	787	-0.12(-0.97%)
Nov 05, 2019	12.27	12.34	12.27	12.34	794	-0.12(-0.94%)
Nov 04, 2019	12.54	12.55	12.41	12.45	2,839	+0.12(+0.95%)
Nov 01, 2019	12.34	12.34	12.34	12.34	0	+0.09(+0.77%)
Oct 31, 2019	12.22	12.24	12.17	12.24	2,628	+0.01(+0.08%)
Oct 30, 2019	12.23	12.23	12.23	12.23	0	-0.01(-0.08%)
Oct 29, 2019	12.26	12.26	12.20	12.24	680	-0.01(-0.12%)
Oct 28, 2019	12.25	12.25	12.25	12.25	0	-0.13(-1.05%)
Oct 25, 2019	12.38	12.38	12.38	12.38	100	+0.07(+0.56%)
Oct 24, 2019	12.26	12.31	12.26	12.31	1,600	+0.00(+0.04%)
Oct 23, 2019	12.31	12.31	12.31	12.31	0	-0.03(-0.23%)
Oct 22, 2019	12.34	12.39	12.33	12.34	603	+0.02(+0.19%)
Oct 21, 2019	12.31	12.31	12.31	12.31	0	-0.02(-0.13%)
Oct 18, 2019	12.33	12.33	12.33	12.33	100	+0.11(+0.93%)
Oct 17, 2019	12.22	12.22	12.22	12.22	1	-0.03(-0.22%)
Oct 16, 2019	12.24	12.24	12.24	12.24	1,101	-0.06(-0.45%)
Oct 15, 2019	12.32	12.32	12.30	12.30	100	+0.09(+0.70%)
Oct 14, 2019	12.21	12.21	12.21	12.21	1,170	-0.11(-0.85%)
Oct 11, 2019	12.32	12.32	12.32	12.32	0	+0.01(+0.11%)
Oct 10, 2019	12.31	12.31	12.31	12.31	75	-0.00(-0.03%)
Oct 09, 2019	12.31	12.31	12.31	12.31	0	-0.13(-1.01%)
Oct 08, 2019	12.41	12.44	12.41	12.44	300	-0.13(-1.07%)
Oct 07, 2019	12.64	12.64	12.57	12.57	2,002	-0.10(-0.79%)
Oct 04, 2019	12.64	12.67	12.64	12.67	800	+0.02(+0.16%)
Oct 03, 2019	12.52	12.65	12.52	12.65	999	+0.11(+0.88%)
Oct 02, 2019	12.52	12.54	12.52	12.54	892	-0.15(-1.14%)
Oct 01, 2019	12.69	12.69	12.69	12.69	0	-0.07(-0.58%)
Sep 30, 2019	12.76	12.76	12.76	12.76	30	-0.20(-1.53%)
Sep 27, 2019	12.96	12.96	12.96	12.96	0	-0.02(-0.13%)
Sep 26, 2019	13.05	13.05	12.97	12.97	100	-0.09(-0.68%)
Sep 25, 2019	13.05	13.06	13.05	13.06	143	-0.12(-0.88%)
Sep 24, 2019	13.18	13.18	13.18	13.18	60	-0.18(-1.36%)
Sep 23, 2019	13.36	13.36	13.36	13.36	0	-0.07(-0.50%)
Sep 20, 2019	13.48	13.55	13.43	13.43	400	+0.01(+0.06%)
Sep 19, 2019	13.42	13.42	13.42	13.42	1	-0.06(-0.45%)
Sep 18, 2019	13.48	13.48	13.48	13.48	0	+0.03(+0.24%)
Sep 17, 2019	13.44	13.52	13.44	13.45	401	-0.02(-0.14%)
Sep 16, 2019	13.47	13.47	13.47	13.47	0	+0.26(+1.95%)
Sep 13, 2019	13.05	13.21	13.05	13.21	300	+0.31(+2.38%)
Sep 12, 2019	12.86	12.90	12.85	12.90	1,550	-0.11(-0.81%)
Sep 11, 2019	13.01	13.01	13.01	13.01	0	+0.05(+0.38%)
Sep 10, 2019	12.96	12.96	12.96	12.96	0	+0.04(+0.30%)
Sep 09, 2019	12.92	12.92	12.92	12.92	0	+0.21(+1.63%)
Sep 06, 2019	12.71	12.71	12.71	12.71	0	-0.12(-0.93%)
Sep 05, 2019	12.83	12.83	12.83	12.83	1	+0.04(+0.31%)
Sep 04, 2019	12.85	12.85	12.79	12.79	141	+0.05(+0.38%)
Sep 03, 2019	12.74	12.74	12.74	12.74	1	-0.10(-0.77%)
Aug 30, 2019	12.84	12.84	12.84	12.84	0	-0.03(-0.25%)
Aug 29, 2019	12.84	12.87	12.84	12.87	250	+0.21(+1.63%)
Aug 28, 2019	12.62	12.66	12.62	12.66	650	+0.18(+1.48%)
Aug 27, 2019	12.48	12.48	12.48	12.48	0	-0.06(-0.50%)
Aug 26, 2019	12.54	12.54	12.54	12.54	0	-0.01(-0.11%)
Aug 23, 2019	12.56	12.56	12.56	12.56	0	-0.29(-2.28%)
Aug 22, 2019	12.92	12.92	12.85	12.85	200	-0.13(-0.97%)
Aug 21, 2019	13.03	13.06	12.98	12.98	1,877	-0.00(-0.03%)
Aug 20, 2019	12.98	12.98	12.98	12.98	0	+0.02(+0.16%)
Aug 19, 2019	12.99	12.99	12.96	12.96	1,500	+0.21(+1.64%)
Aug 16, 2019	12.66	12.75	12.66	12.75	300	+0.23(+1.80%)
Aug 15, 2019	12.52	12.52	12.51	12.52	1,015	-0.04(-0.31%)
Aug 14, 2019	12.56	12.56	12.56	12.56	0	-0.20(-1.54%)
Aug 13, 2019	12.81	12.81	12.76	12.76	346	+0.06(+0.51%)
Aug 12, 2019	12.66	12.70	12.66	12.70	500	-0.11(-0.88%)
Aug 09, 2019	12.77	12.81	12.77	12.81	1,000	-0.05(-0.40%)
Aug 08, 2019	12.86	12.86	12.86	12.86	166	+0.09(+0.71%)
Aug 07, 2019	12.77	12.77	12.77	12.77	0	-0.21(-1.58%)
Aug 06, 2019	12.97	12.97	12.97	12.97	0	-0.10(-0.73%)
Aug 05, 2019	13.07	13.07	13.07	13.07	2	-0.34(-2.54%)
Aug 02, 2019	13.41	13.41	13.41	13.41	0	-0.09(-0.66%)
Aug 01, 2019	13.68	13.68	13.50	13.50	1,066	-0.20(-1.46%)
Jul 31, 2019	13.75	13.75	13.66	13.70	388	-0.02(-0.11%)
Jul 30, 2019	13.60	13.72	13.60	13.72	957	+0.04(+0.31%)
Jul 29, 2019	13.67	13.67	13.67	13.67	66	-0.15(-1.06%)
Jul 26, 2019	13.82	13.82	13.82	13.82	0	-0.08(-0.58%)
Jul 25, 2019	13.90	13.90	13.90	13.90	0	-0.07(-0.53%)
Jul 24, 2019	13.97	13.97	13.97	13.97	0	-0.01(-0.04%)
Jul 23, 2019	13.98	13.98	13.98	13.98	1	-0.02(-0.14%)
Jul 22, 2019	13.92	14.00	13.92	14.00	572	+0.22(+1.61%)
Jul 19, 2019	13.74	13.78	13.74	13.78	400	+0.04(+0.31%)
Jul 18, 2019	13.73	13.73	13.73	13.73	0	-0.13(-0.93%)
Jul 17, 2019	13.87	13.87	13.86	13.86	253	-0.07(-0.54%)
Jul 16, 2019	13.94	13.94	13.94	13.94	0	+0.03(+0.21%)
Jul 15, 2019	13.91	13.91	13.91	13.91	446	-0.06(-0.47%)
Jul 12, 2019	13.87	13.98	13.87	13.97	2,400	+0.02(+0.16%)
Jul 11, 2019	13.98	13.98	13.95	13.95	200	+0.03(+0.20%)
Jul 10, 2019	13.92	13.92	13.92	13.92	4	+0.20(+1.45%)
Jul 09, 2019	13.72	13.72	13.72	13.72	40	-0.06(-0.42%)
Jul 08, 2019	13.78	13.78	13.78	13.78	0	-0.07(-0.48%)
Jul 05, 2019	13.79	13.85	13.79	13.85	300	+0.11(+0.83%)
Jul 03, 2019	13.74	13.74	13.74	13.74	100	+0.17(+1.26%)
Jul 02, 2019	13.56	13.56	13.56	13.56	169	-0.08(-0.56%)
Jul 01, 2019	13.64	13.64	13.64	13.64	31	+0.10(+0.77%)
Jun 28, 2019	13.54	13.54	13.54	13.54	0	-0.11(-0.84%)
Jun 27, 2019	13.65	13.65	13.65	13.65	0	-0.03(-0.20%)
Jun 26, 2019	13.68	13.68	13.68	13.68	98	+0.07(+0.54%)
Jun 25, 2019	13.61	13.61	13.61	13.61	25	-0.08(-0.58%)
Jun 24, 2019	13.60	13.69	13.60	13.69	491	-0.05(-0.36%)
Jun 21, 2019	13.54	13.73	13.54	13.73	600	+0.11(+0.77%)
Jun 20, 2019	13.78	13.78	13.63	13.63	266	+0.05(+0.38%)
Jun 19, 2019	13.47	13.58	13.47	13.58	11,180	+0.03(+0.21%)
Jun 18, 2019	13.55	13.55	13.55	13.55	20	+0.04(+0.32%)
Jun 17, 2019	13.51	13.51	13.51	13.51	0	-0.06(-0.43%)
Jun 14, 2019	13.56	13.56	13.56	13.56	0	-0.16(-1.17%)
Jun 13, 2019	13.72	13.72	13.72	13.72	0	+0.12(+0.88%)
Jun 12, 2019	13.61	13.61	13.61	13.61	0	-0.08(-0.62%)
Jun 11, 2019	13.69	13.69	13.69	13.69	0	+0.03(+0.22%)
Jun 10, 2019	13.66	13.66	13.66	13.66	0	+0.01(+0.10%)
Jun 07, 2019	13.65	13.65	13.65	13.65	0	+0.01(+0.05%)
Jun 06, 2019	13.64	13.64	13.64	13.64	0	+0.09(+0.63%)
Jun 05, 2019	13.55	13.55	13.55	13.55	0	-0.12(-0.84%)
Jun 04, 2019	13.67	13.67	13.67	13.67	0	+0.15(+1.11%)
Jun 03, 2019	13.52	13.52	13.52	13.52	0	+0.09(+0.67%)
May 31, 2019	13.43	13.43	13.43	13.43	0	-0.08(-0.56%)
May 30, 2019	13.51	13.51	13.51	13.51	0	-0.05(-0.40%)
May 29, 2019	13.46	13.56	13.46	13.56	531	-0.25(-1.81%)
May 28, 2019		13.81	13.81	13.81	0	+0.00(+0.00%)
May 24, 2019	13.81	13.81	13.81	13.81	0	-0.23(-1.67%)
May 23, 2019		14.04	14.04	14.04	0	+0.00(+0.00%)
May 22, 2019	14.02	14.04	14.02	14.04	446	-0.06(-0.43%)
May 21, 2019	14.11	14.11	14.11	14.11	163	+0.16(+1.15%)
May 20, 2019	13.95	13.95	13.95	13.95	0	-0.07(-0.49%)
May 17, 2019	14.01	14.01	14.01	14.01	0	-0.06(-0.43%)
May 16, 2019	14.07	14.07	14.07	14.07	0	+0.12(+0.86%)
May 15, 2019	13.90	13.96	13.90	13.95	110,759	+0.09(+0.68%)
May 14, 2019	13.86	13.86	13.86	13.86	0	+0.12(+0.91%)
May 13, 2019	13.73	13.73	13.73	13.73	0	-0.17(-1.19%)
May 10, 2019	13.66	13.90	13.66	13.90	300	+0.35(+2.55%)
May 09, 2019	13.57	13.57	13.55	13.55	344	-0.13(-0.93%)
May 08, 2019	13.66	13.68	13.66	13.68	2,094	+0.08(+0.58%)
May 07, 2019	13.57	13.60	13.57	13.60	420	-0.01(-0.09%)
May 06, 2019	13.50	13.62	13.50	13.62	169	-0.04(-0.30%)
May 03, 2019	13.66	13.66	13.66	13.66	100	+0.11(+0.82%)
May 02, 2019	13.54	13.54	13.54	13.54	163	-0.23(-1.65%)
May 01, 2019	13.70	13.77	13.70	13.77	2,129	+0.04(+0.27%)
Apr 30, 2019	13.73	13.73	13.73	13.73	151	-0.16(-1.17%)
Apr 29, 2019	13.87	13.90	13.87	13.90	903	+0.05(+0.38%)
Apr 26, 2019	13.85	13.85	13.85	13.85	0	-0.04(-0.27%)
Apr 25, 2019	13.88	13.88	13.88	13.88	0	-0.02(-0.16%)
Apr 24, 2019	13.90	13.90	13.90	13.90	10	-0.08(-0.59%)
Apr 23, 2019	14.00	14.00	13.99	13.99	1,000	+0.05(+0.35%)
Apr 22, 2019	13.81	13.94	13.81	13.94	25,402	+0.22(+1.63%)
Apr 18, 2019	13.72	13.72	13.72	13.72	0	-0.09(-0.64%)
Apr 17, 2019	13.88	13.88	13.80	13.80	400	-0.06(-0.47%)
Apr 16, 2019	13.87	13.87	13.87	13.87	0	-0.11(-0.75%)
Apr 15, 2019	13.97	13.97	13.97	13.97	45	-0.05(-0.36%)
Apr 12, 2019	14.03	14.03	14.03	14.03	0	+0.15(+1.08%)
Apr 11, 2019	13.88	13.88	13.88	13.88	0	+0.05(+0.33%)
Apr 10, 2019	13.99	13.99	13.83	13.83	400	-0.01(-0.04%)
Apr 09, 2019	13.84	13.84	13.84	13.84	0	-0.13(-0.93%)
Apr 08, 2019	13.96	13.96	13.96	13.96	0	-0.02(-0.14%)
Apr 05, 2019	13.95	14.01	13.95	13.98	3,400	+0.11(+0.79%)
Apr 04, 2019	13.88	13.88	13.88	13.88	0	-0.04(-0.32%)
Apr 03, 2019	13.92	13.92	13.92	13.92	3	-0.07(-0.50%)
Apr 02, 2019	13.92	13.99	13.92	13.99	1,948	+0.06(+0.47%)
Apr 01, 2019	13.88	13.93	13.88	13.93	341	+0.16(+1.14%)
Mar 29, 2019	13.77	13.77	13.77	13.77	0	+0.10(+0.75%)
Mar 28, 2019	13.64	13.66	13.64	13.66	193	-0.24(-1.69%)
Mar 27, 2019	13.87	13.90	13.85	13.90	1,150	-0.05(-0.38%)
Mar 26, 2019	13.91	13.95	13.86	13.95	1,308	+0.05(+0.38%)
Mar 25, 2019	13.90	13.90	13.90	13.90	0	-0.14(-1.00%)
Mar 22, 2019	14.04	14.04	14.04	14.04	0	-0.20(-1.41%)
Mar 21, 2019	14.23	14.24	14.23	14.24	600	+0.10(+0.73%)
Mar 20, 2019	14.14	14.14	14.14	14.14	2,900	+0.05(+0.32%)
Mar 19, 2019	14.19	14.19	14.04	14.09	2,921	+0.05(+0.33%)
Mar 18, 2019	13.94	14.04	13.94	14.04	401	+0.28(+2.07%)
Mar 15, 2019	13.76	13.78	13.76	13.76	700	-0.10(-0.76%)
Mar 14, 2019	13.87	13.87	13.87	13.87	0	-0.03(-0.18%)
Mar 13, 2019	13.89	13.89	13.89	13.89	96	-0.03(-0.18%)
Mar 12, 2019	13.92	13.92	13.92	13.92	0	+0.00(+0.00%)
Mar 11, 2019	13.92	13.92	13.92	13.92	0	+0.23(+1.65%)
Mar 08, 2019	13.73	13.73	13.67	13.69	2,600	-0.15(-1.08%)
Mar 07, 2019	13.79	13.84	13.79	13.84	393	+0.20(+1.47%)
Mar 06, 2019	13.64	13.64	13.64	13.64	0	-0.09(-0.64%)
Mar 05, 2019	13.68	13.73	13.68	13.73	2,079	-0.04(-0.31%)
Mar 04, 2019	13.77	13.77	13.77	13.77	114	+0.03(+0.22%)

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.