Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.84	13.84	13.72	13.76	1,657	-0.04(-0.29%)
Apr 29, 2020	13.80	13.80	13.78	13.80	1,595	-0.08(-0.58%)
Apr 28, 2020	13.86	13.88	13.86	13.88	29,700	-0.10(-0.72%)
Apr 27, 2020	13.95	13.98	13.92	13.98	22,091	+0.02(+0.14%)
Apr 24, 2020	13.87	13.96	13.87	13.96	1,000	+0.00(+0.00%)
Apr 23, 2020	13.87	13.96	13.87	13.96	800	+0.09(+0.65%)
Apr 22, 2020	13.90	13.90	13.87	13.87	4,100	+0.18(+1.31%)
Apr 21, 2020	13.52	13.69	13.50	13.69	800	+0.04(+0.29%)
Apr 20, 2020	13.66	13.66	13.65	13.65	3,127	-0.02(-0.15%)
Apr 17, 2020	13.62	13.67	13.62	13.67	300	-0.17(-1.23%)
Apr 16, 2020	13.87	13.87	13.83	13.84	650	+0.01(+0.07%)
Apr 15, 2020	13.80	13.85	13.74	13.83	2,359	+0.03(+0.22%)
Apr 14, 2020	13.90	14.00	13.75	13.80	8,326	+0.00(+0.00%)
Apr 13, 2020	13.79	13.84	13.71	13.80	1,737	+0.22(+1.62%)
Apr 09, 2020		13.58	13.58	13.58	0	+0.30(+2.26%)
Apr 08, 2020	13.70	13.70	13.26	13.28	6,919	-0.04(-0.30%)
Apr 07, 2020	13.43	13.43	13.30	13.32	1,239	-0.10(-0.75%)
Apr 06, 2020	13.40	13.48	13.24	13.42	15,370	+0.32(+2.44%)
Apr 03, 2020	13.06	13.13	13.06	13.10	5,899	+0.07(+0.54%)
Apr 02, 2020	13.04	13.04	13.03	13.03	856	+0.10(+0.77%)
Apr 01, 2020	13.20	13.20	12.77	12.93	11,500	-0.17(-1.30%)
Mar 31, 2020	13.05	13.10	13.00	13.10	1,269	-0.09(-0.68%)
Mar 30, 2020	13.33	13.33	13.19	13.19	9,325	+0.02(+0.15%)
Mar 27, 2020	13.09	13.18	13.09	13.17	8,697	+0.09(+0.69%)
Mar 26, 2020	13.36	13.36	13.08	13.08	1,688	-0.09(-0.68%)
Mar 25, 2020	13.23	13.23	13.12	13.17	15,510	+0.27(+2.09%)
Mar 24, 2020	13.00	13.01	12.90	12.90	7,110	+0.47(+3.78%)
Mar 23, 2020	11.89	12.43	11.89	12.43	16,739	+0.54(+4.54%)
Mar 20, 2020	12.05	12.05	11.84	11.89	1,450	-0.10(-0.83%)
Mar 18, 2020		11.99	11.99	11.99	0	-0.21(-1.72%)
Mar 17, 2020	12.10	12.20	12.10	12.20	200	+0.34(+2.87%)
Mar 16, 2020	11.49	11.95	11.46	11.86	8,534	-0.10(-0.84%)
Mar 13, 2020	12.68	12.68	11.75	11.96	1,900	-0.49(-3.94%)
Mar 12, 2020	12.26	12.70	12.26	12.45	53,215	-0.58(-4.45%)
Mar 11, 2020	13.03	13.03	13.03	13.03	1,705	-0.21(-1.59%)
Mar 10, 2020	13.21	13.24	13.21	13.24	600	-0.16(-1.19%)
Mar 09, 2020	13.26	13.40	13.25	13.40	2,879	+0.14(+1.06%)
Mar 06, 2020	13.30	13.33	13.06	13.26	4,400	-0.03(-0.23%)
Mar 05, 2020	13.14	13.29	13.11	13.29	12,800	+0.01(+0.08%)
Mar 04, 2020	13.03	13.28	13.00	13.28	1,900	+0.45(+3.51%)
Mar 03, 2020	12.75	12.89	12.75	12.83	1,972	+0.20(+1.58%)
Mar 02, 2020	12.63	12.63	12.63	12.63	600	+0.06(+0.48%)
Feb 28, 2020	12.70	12.70	12.56	12.57	6,490	-0.61(-4.63%)
Feb 25, 2020		13.18	13.18	13.18	0	-0.17(-1.27%)
Feb 24, 2020	13.56	13.56	13.35	13.35	896	+0.06(+0.45%)
Feb 21, 2020	13.13	13.29	13.13	13.29	1,735	+0.30(+2.31%)
Feb 18, 2020		12.99	12.99	12.99	0	+0.00(+0.00%)
Feb 14, 2020	12.99	12.99	12.99	12.99	160	+0.27(+2.12%)
Feb 10, 2020		12.72	12.72	12.72	0	+0.07(+0.55%)
Feb 07, 2020	12.65	12.65	12.65	12.65	5,500	+0.03(+0.24%)
Feb 06, 2020	12.62	12.62	12.62	12.62	500	+0.12(+0.96%)
Feb 05, 2020	12.50	12.51	12.50	12.50	8,500	+0.00(+0.00%)
Feb 04, 2020	12.55	12.55	12.50	12.50	900	-0.26(-2.04%)
Jan 31, 2020		12.76	12.76	12.76	0	-0.01(-0.08%)
Jan 30, 2020	12.77	12.77	12.77	12.77	100	-0.01(-0.08%)
Jan 29, 2020	12.75	12.78	12.75	12.78	44,929	+0.03(+0.24%)
Jan 28, 2020	12.75	12.75	12.75	12.75	100	+0.01(+0.08%)
Jan 27, 2020	12.74	12.74	12.74	12.74	3,965	+0.09(+0.71%)
Jan 24, 2020	12.65	12.65	12.65	12.65	300	+0.11(+0.88%)
Jan 21, 2020		12.54	12.54	12.54	0	-0.18(-1.42%)
Jan 20, 2020	12.75	12.75	12.72	12.72	400	+0.12(+0.95%)
Jan 17, 2020	12.60	12.60	12.60	12.60	2,939	+0.14(+1.12%)
Jan 16, 2020		12.46	12.46	12.46	30	+0.00(+0.00%)
Jan 09, 2020		12.46	12.46	12.46	0	-0.07(-0.56%)
Jan 07, 2020		12.53	12.53	12.53	0	+0.00(+0.00%)
Jan 06, 2020	12.55	12.55	12.53	12.53	410	+0.36(+2.96%)
Dec 27, 2019		12.17	12.17	12.17	0	+0.37(+3.14%)
Dec 17, 2019		11.80	11.80	11.80	0	-0.03(-0.25%)
Dec 13, 2019		11.83	11.83	11.83	0	+0.00(+0.00%)
Dec 12, 2019	11.83	11.83	11.83	11.83	200	+0.08(+0.68%)
Dec 11, 2019	11.76	11.76	11.75	11.75	4,450	-0.09(-0.76%)
Dec 04, 2019		11.84	11.84	11.84	0	+0.12(+1.02%)
Nov 25, 2019		11.72	11.72	11.72	0	-0.07(-0.59%)
Nov 22, 2019	11.79	11.79	11.79	11.79	800	-0.01(-0.08%)
Nov 21, 2019	11.80	11.80	11.80	11.80	140	-0.02(-0.17%)
Nov 20, 2019		11.82	11.82	11.82	18	+0.00(+0.00%)
Nov 14, 2019		11.82	11.82	11.82	0	+0.19(+1.63%)
Nov 11, 2019		11.63	11.63	11.63	0	-0.09(-0.77%)
Nov 08, 2019	11.72	11.72	11.72	11.72	400	-0.03(-0.26%)
Nov 07, 2019	11.89	11.89	11.75	11.75	300	-0.21(-1.76%)
Nov 06, 2019	11.96	11.96	11.96	11.96	200	+0.01(+0.08%)
Nov 05, 2019	12.02	12.02	11.95	11.95	200	-0.19(-1.57%)
Nov 01, 2019		12.14	12.14	12.14	0	+0.02(+0.17%)
Oct 31, 2019	12.11	12.14	12.11	12.12	864	+0.19(+1.59%)
Oct 30, 2019	12.00	12.00	11.93	11.93	1,100	-0.03(-0.25%)
Oct 29, 2019	11.96	11.96	11.96	11.96	100	-0.07(-0.58%)
Oct 28, 2019	12.03	12.03	12.03	12.03	100	-0.11(-0.91%)
Oct 25, 2019	12.14	12.14	12.14	12.14	100	+0.12(+1.00%)
Oct 24, 2019	12.02	12.02	12.02	12.02	100	+0.07(+0.59%)
Oct 22, 2019		11.95	11.95	11.95	0	-0.05(-0.42%)
Oct 17, 2019		12.00	12.00	12.00	0	+0.07(+0.59%)
Oct 15, 2019		11.93	11.93	11.93	0	+0.03(+0.25%)
Oct 11, 2019		11.90	11.90	11.90	0	-0.12(-1.00%)
Oct 10, 2019	12.02	12.02	12.02	12.02	100	-0.10(-0.83%)
Oct 09, 2019	12.10	12.12	12.10	12.12	200	+0.09(+0.75%)
Oct 07, 2019		12.03	12.03	12.03	0	-0.05(-0.41%)
Oct 04, 2019	12.08	12.08	12.08	12.08	100	-0.07(-0.58%)
Oct 03, 2019	12.06	12.15	12.06	12.15	4,200	+0.16(+1.33%)
Oct 02, 2019	11.99	11.99	11.99	11.99	100	+0.12(+1.01%)
Oct 01, 2019	11.73	11.87	11.73	11.87	400	+0.12(+1.02%)
Sep 30, 2019	11.96	11.96	11.75	11.75	400	-0.31(-2.57%)
Sep 27, 2019	12.06	12.06	12.06	12.06	100	-0.03(-0.25%)
Sep 26, 2019	12.14	12.14	12.09	12.09	5,200	-0.01(-0.08%)
Sep 25, 2019	12.22	12.22	12.10	12.10	304	-0.17(-1.39%)
Sep 24, 2019	12.24	12.27	12.20	12.27	500	-0.04(-0.32%)
Sep 23, 2019	12.24	12.31	12.23	12.31	700	+0.15(+1.23%)
Sep 20, 2019	12.09	12.16	12.09	12.16	200	+0.14(+1.16%)
Sep 18, 2019		12.02	12.02	12.02	0	-0.04(-0.33%)
Sep 17, 2019	12.06	12.06	12.06	12.06	100	-0.07(-0.58%)
Sep 16, 2019	12.00	12.13	12.00	12.13	900	+0.21(+1.76%)
Sep 13, 2019	12.03	12.06	11.92	11.92	913	-0.09(-0.75%)
Sep 12, 2019	12.12	12.14	12.01	12.01	500	-0.11(-0.91%)
Sep 11, 2019	11.99	12.12	11.99	12.12	500	+0.20(+1.68%)
Sep 10, 2019	12.02	12.02	11.92	11.92	2,487	-0.11(-0.91%)
Sep 09, 2019	12.05	12.08	12.01	12.03	7,300	-0.05(-0.41%)
Sep 06, 2019	12.10	12.10	12.08	12.08	200	-0.09(-0.74%)
Sep 05, 2019	12.37	12.37	12.10	12.17	1,350	-0.33(-2.64%)
Sep 04, 2019	12.37	12.50	12.37	12.50	300	+0.11(+0.89%)
Sep 03, 2019	12.32	12.39	12.32	12.39	200	+0.13(+1.06%)
Aug 30, 2019		12.26	12.26	12.26	0	+0.11(+0.91%)
Aug 29, 2019	12.26	12.26	12.15	12.15	407	-0.18(-1.46%)
Aug 28, 2019	12.40	12.40	12.33	12.33	200	-0.14(-1.12%)
Aug 27, 2019	12.28	12.47	12.28	12.47	1,200	+0.26(+2.13%)
Aug 26, 2019	12.40	12.40	12.21	12.21	2,106	-0.03(-0.25%)
Aug 23, 2019	12.07	12.24	12.07	12.24	300	+0.20(+1.66%)
Aug 19, 2019		12.04	12.04	12.04	0	-0.14(-1.15%)
Aug 16, 2019	12.18	12.18	12.18	12.18	1,300	+0.03(+0.25%)
Aug 12, 2019		12.15	12.15	12.15	0	+0.14(+1.17%)
Aug 09, 2019	12.05	12.05	12.01	12.01	4,322	+0.03(+0.25%)
Aug 08, 2019	11.96	11.98	11.95	11.98	913	-0.04(-0.33%)
Aug 07, 2019	11.97	12.03	11.97	12.02	2,800	+0.22(+1.86%)
Aug 06, 2019	11.70	11.80	11.70	11.80	1,150	+0.57(+5.08%)
Aug 01, 2019		11.23	11.23	11.23	0	-0.12(-1.06%)
Jul 31, 2019	11.49	11.50	11.35	11.35	11,200	-0.08(-0.70%)
Jul 29, 2019		11.43	11.43	11.43	0	+0.03(+0.26%)
Jul 23, 2019		11.40	11.40	11.40	0	-0.05(-0.44%)
Jul 19, 2019		11.45	11.45	11.45	0	-0.04(-0.35%)
Jul 18, 2019	11.49	11.49	11.49	11.49	500	+0.16(+1.41%)
Jul 17, 2019	11.33	11.33	11.33	11.33	3,000	+0.08(+0.71%)
Jul 16, 2019	11.25	11.25	11.25	11.25	199	-0.12(-1.06%)
Jul 15, 2019	11.37	11.37	11.37	11.37	500	+0.07(+0.62%)
Jul 12, 2019	11.30	11.30	11.30	11.30	1,676	+0.09(+0.80%)
Jul 05, 2019		11.21	11.21	11.21	0	-0.19(-1.67%)
Jul 04, 2019	11.40	11.40	11.40	11.40	100	+0.14(+1.24%)
Jul 02, 2019		11.26	11.26	11.26	0	-0.05(-0.44%)
Jun 28, 2019		11.31	11.31	11.31	0	+0.03(+0.27%)
Jun 27, 2019	11.28	11.28	11.27	11.28	1,400	+0.03(+0.27%)
Jun 26, 2019	11.25	11.25	11.25	11.25	100	+0.00(+0.00%)
Jun 25, 2019	11.25	11.25	11.25	11.25	100	-0.05(-0.44%)
Jun 24, 2019	11.30	11.30	11.30	11.30	100	+0.15(+1.35%)
Jun 21, 2019	11.19	11.19	11.15	11.15	600	+0.06(+0.54%)
Jun 20, 2019	11.04	11.12	11.04	11.09	3,600	+0.26(+2.40%)
Jun 19, 2019	10.83	10.83	10.83	10.83	100	+0.08(+0.74%)
Jun 18, 2019		10.75	10.75	10.75	30	+0.00(+0.00%)
Jun 17, 2019	10.75	10.75	10.75	10.75	6,000	+0.00(+0.00%)
Jun 13, 2019		10.75	10.75	10.75	0	+0.21(+1.99%)
Jun 11, 2019		10.54	10.54	10.54	0	-0.06(-0.57%)
Jun 10, 2019	10.70	10.70	10.60	10.60	700	-0.15(-1.40%)
Jun 07, 2019	10.72	10.75	10.72	10.75	600	+0.18(+1.70%)
Jun 05, 2019		10.57	10.57	10.57	0	+0.01(+0.09%)
Jun 04, 2019	10.56	10.56	10.56	10.56	2,100	+0.01(+0.09%)
Jun 03, 2019	10.50	10.55	10.46	10.55	7,447	+0.20(+1.93%)
May 31, 2019	10.35	10.37	10.34	10.35	3,000	+0.13(+1.27%)
May 24, 2019		10.22	10.22	10.22	0	-0.04(-0.39%)
May 23, 2019	10.24	10.26	10.24	10.26	2,600	+0.08(+0.79%)
May 17, 2019		10.18	10.18	10.18	0	-0.07(-0.68%)
May 16, 2019	10.25	10.25	10.25	10.25	100	-0.13(-1.25%)
May 14, 2019		10.38	10.38	10.38	0	+0.01(+0.10%)
May 13, 2019	10.26	10.37	10.26	10.37	4,850	+0.17(+1.67%)
May 09, 2019		10.20	10.20	10.20	0	+0.02(+0.20%)
May 08, 2019	10.18	10.18	10.18	10.18	700	+0.02(+0.20%)
May 07, 2019	10.16	10.16	10.16	10.16	500	-0.04(-0.39%)
May 06, 2019	10.20	10.20	10.20	10.20	1,823	+0.10(+0.99%)
May 03, 2019		10.10	10.10	10.10	64	+0.00(+0.00%)
May 02, 2019	10.15	10.15	10.10	10.10	200	-0.12(-1.17%)

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.