Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.45	10.98	10.45	10.95	2,500	+0.50(+4.81%)
May 28, 2020	10.24	10.58	10.24	10.45	18,268	+0.08(+0.77%)
May 27, 2020	10.62	10.62	10.28	10.37	7,787	-0.36(-3.35%)
May 26, 2020	10.72	10.79	10.61	10.73	17,265	+0.24(+2.34%)
May 22, 2020	10.56	10.56	10.21	10.48	26,200	-0.21(-2.00%)
May 21, 2020	10.96	10.96	10.55	10.70	25,449	+0.18(+1.70%)
May 20, 2020	10.46	10.58	10.36	10.52	55,531	+0.47(+4.68%)
May 19, 2020	10.14	10.20	10.03	10.05	18,001	-0.09(-0.89%)
May 18, 2020	10.08	10.68	10.03	10.14	33,383	+0.90(+9.74%)
May 15, 2020	9.200	9.250	9.080	9.240	12,500	+0.21(+2.38%)
May 14, 2020	8.990	9.060	8.740	9.025	4,065	+0.42(+4.89%)
May 13, 2020	9.010	9.010	8.604	8.604	879	-0.19(-2.15%)
May 12, 2020	9.000	9.000	8.793	8.793	687	-0.11(-1.25%)
May 11, 2020	9.090	9.310	8.810	8.905	6,917	-0.29(-3.15%)
May 08, 2020	8.915	9.370	8.705	9.195	4,200	+0.61(+7.08%)
May 07, 2020	9.160	9.470	8.587	8.587	7,456	-0.29(-3.25%)
May 06, 2020	9.150	9.160	8.600	8.875	6,467	-0.28(-3.01%)
May 05, 2020	8.680	9.155	8.600	9.150	9,180	+0.78(+9.32%)
May 04, 2020	8.490	8.490	8.140	8.370	5,113	+0.25(+3.08%)
May 01, 2020	8.480	8.480	7.850	8.120	19,200	-0.24(-2.87%)
Apr 30, 2020	8.170	8.680	7.750	8.360	24,132	+0.53(+6.77%)
Apr 29, 2020	8.000	8.590	7.541	7.830	21,943	+0.36(+4.81%)
Apr 28, 2020	7.520	7.740	7.359	7.470	6,340	+0.01(+0.14%)
Apr 27, 2020	8.340	8.340	7.328	7.460	19,037	-0.65(-8.01%)
Apr 24, 2020	8.240	8.240	8.060	8.110	7,700	-0.08(-0.94%)
Apr 23, 2020	8.580	8.580	8.000	8.187	11,449	+0.14(+1.71%)
Apr 22, 2020	8.290	8.300	7.980	8.050	34,101	+0.38(+4.98%)
Apr 21, 2020	9.460	10.20	7.170	7.668	47,130	-1.85(-19.47%)
Apr 20, 2020	9.510	9.650	9.200	9.521	396,529	-0.39(-3.91%)
Apr 17, 2020	9.990	9.990	9.908	9.908	1,300	-0.04(-0.44%)
Apr 16, 2020	10.00	10.00	9.664	9.952	7,255	-0.13(-1.24%)
Apr 15, 2020	10.31	10.32	10.01	10.08	2,123	-0.62(-5.76%)
Apr 14, 2020	10.80	10.80	10.61	10.69	5,299	-0.11(-0.98%)
Apr 13, 2020	11.03	11.03	10.65	10.80	4,663	+0.40(+3.85%)
Apr 09, 2020	10.98	10.98	10.02	10.40	77,500	-0.01(-0.11%)
Apr 08, 2020	10.47	11.56	10.41	10.41	2,829	-0.10(-0.96%)
Apr 07, 2020	10.64	11.65	10.40	10.51	64,662	+0.13(+1.29%)
Apr 06, 2020	10.51	10.51	10.19	10.38	5,270	+0.15(+1.48%)
Apr 03, 2020	10.11	11.36	10.02	10.23	3,300	+0.43(+4.34%)
Apr 02, 2020	9.750	10.84	9.320	9.800	7,004	+0.80(+8.89%)
Apr 01, 2020	9.370	9.690	9.000	9.000	1,729	-0.35(-3.74%)
Mar 31, 2020	9.700	9.700	9.350	9.350	1,151	-0.06(-0.63%)
Mar 30, 2020	9.693	9.750	9.400	9.410	1,101	+0.01(+0.10%)
Mar 27, 2020	9.450	9.730	9.400	9.400	2,600	-0.01(-0.06%)
Mar 26, 2020	9.580	9.740	9.210	9.406	12,187	-0.18(-1.88%)
Mar 25, 2020	9.350	9.610	9.350	9.586	1,266	+0.46(+5.07%)
Mar 24, 2020	8.970	9.124	8.960	9.124	1,906	+0.96(+11.81%)
Mar 23, 2020	8.920	8.920	8.160	8.160	4,746	-0.76(-8.52%)
Mar 20, 2020	9.520	9.750	8.730	8.920	8,400	-0.34(-3.70%)
Mar 19, 2020	8.445	9.410	8.445	9.263	1,618	+0.90(+10.80%)
Mar 18, 2020	8.810	8.810	8.000	8.360	6,821	-0.99(-10.59%)
Mar 17, 2020	9.700	9.703	9.350	9.350	2,714	-0.39(-4.05%)
Mar 16, 2020	10.98	10.98	9.710	9.745	4,385	-1.18(-10.77%)
Mar 13, 2020	10.91	10.92	10.65	10.92	500	+0.49(+4.70%)
Mar 12, 2020	10.40	10.60	9.880	10.43	3,649	-0.51(-4.65%)
Mar 11, 2020	11.14	11.17	10.94	10.94	7,137	-0.37(-3.27%)
Mar 10, 2020	11.12	12.00	10.89	11.31	24,729	+0.99(+9.55%)
Mar 09, 2020	10.83	11.95	10.19	10.32	18,701	-3.08(-22.97%)
Mar 06, 2020	14.12	14.12	13.28	13.40	1,400	-1.26(-8.60%)
Mar 05, 2020	14.93	14.93	14.66	14.66	301,064	-0.38(-2.55%)
Mar 04, 2020	15.34	15.34	15.05	15.05	1,200	+0.01(+0.05%)
Mar 03, 2020	15.15	15.21	14.86	15.04	3,220	-0.04(-0.27%)
Mar 02, 2020	14.67	15.08	14.67	15.08	2,515	+0.66(+4.58%)
Feb 28, 2020	14.40	14.42	14.40	14.42	800	-0.55(-3.64%)
Feb 27, 2020	14.97	14.97	14.97	14.97	2	-0.54(-3.48%)
Feb 26, 2020	15.51	15.51	15.51	15.51	8	-0.31(-1.98%)
Feb 25, 2020	16.29	16.29	15.82	15.82	1,918	-0.50(-3.07%)
Feb 24, 2020	16.32	16.32	16.32	16.32	2,800	-0.60(-3.55%)
Feb 21, 2020	16.82	16.92	16.82	16.92	700	-0.18(-1.05%)
Feb 20, 2020	17.10	17.10	17.10	17.10	0	+0.07(+0.40%)
Feb 19, 2020	16.86	17.09	16.86	17.03	586	+0.29(+1.72%)
Feb 18, 2020	18.34	18.34	16.50	16.74	2,700	+0.02(+0.14%)
Feb 14, 2020	16.73	16.73	16.61	16.72	2,200	+0.13(+0.77%)
Feb 13, 2020	16.59	16.60	16.52	16.59	529	+0.03(+0.20%)
Feb 12, 2020	16.53	16.56	16.45	16.56	24,947	+0.45(+2.79%)
Feb 11, 2020	16.12	16.12	16.11	16.11	484	+0.16(+1.00%)
Feb 10, 2020	15.99	15.99	15.95	15.95	315	-0.26(-1.61%)
Feb 07, 2020	16.21	16.21	16.21	16.21	300,000	-0.19(-1.17%)
Feb 06, 2020	16.30	16.40	16.30	16.40	111	+0.04(+0.24%)
Feb 05, 2020	16.53	16.53	16.29	16.36	306	+0.42(+2.62%)
Feb 04, 2020	15.99	15.99	15.95	15.95	1,065	-0.08(-0.50%)
Feb 03, 2020	16.40	16.41	16.03	16.03	885	-0.44(-2.67%)
Jan 31, 2020	16.48	16.48	16.47	16.47	100	-0.30(-1.78%)
Jan 30, 2020	16.63	16.76	16.63	16.76	100	-0.10(-0.59%)
Jan 29, 2020	16.92	16.92	16.86	16.86	591	-0.09(-0.50%)
Jan 28, 2020	16.95	16.95	16.93	16.95	430	+0.20(+1.22%)
Jan 27, 2020	16.75	16.75	16.75	16.75	69	-0.42(-2.47%)
Jan 24, 2020	17.17	17.17	17.17	17.17	100	-0.38(-2.19%)
Jan 23, 2020	17.50	17.55	17.50	17.55	127	-0.33(-1.86%)
Jan 22, 2020	17.89	17.89	17.89	17.89	28	-0.45(-2.44%)
Jan 21, 2020	18.37	18.40	18.34	18.34	1,281	-0.10(-0.52%)
Jan 17, 2020	18.38	18.43	18.36	18.43	800	+0.07(+0.37%)
Jan 16, 2020	18.30	18.36	18.30	18.36	513	+0.13(+0.69%)
Jan 15, 2020	18.24	18.24	18.24	18.24	0	-0.15(-0.79%)
Jan 14, 2020	18.38	18.38	18.38	18.38	41	+0.13(+0.69%)
Jan 13, 2020	18.25	18.25	18.25	18.25	48	-0.29(-1.56%)
Jan 10, 2020	18.52	18.54	18.52	18.54	300	-0.11(-0.57%)
Jan 09, 2020	18.65	18.65	18.65	18.65	0	-0.18(-0.95%)
Jan 08, 2020	18.68	18.83	18.68	18.83	947	-0.70(-3.58%)
Jan 07, 2020	19.53	19.53	19.53	19.53	17	-0.02(-0.11%)
Jan 06, 2020	19.75	19.75	19.55	19.55	355	-0.07(-0.35%)
Jan 03, 2020	19.62	19.62	19.62	19.62	100	+0.56(+2.96%)
Jan 02, 2020	19.00	19.05	18.97	19.05	469	+0.04(+0.21%)
Dec 31, 2019	18.95	19.02	18.95	19.02	1,000	-0.16(-0.86%)
Dec 30, 2019	19.18	19.18	19.18	19.18	1	-0.04(-0.18%)
Dec 27, 2019	19.22	19.22	19.22	19.22	100	+0.04(+0.20%)
Dec 26, 2019	19.21	19.21	19.18	19.18	269	+0.15(+0.80%)
Dec 24, 2019	18.96	19.02	18.96	19.02	200	+0.09(+0.50%)
Dec 23, 2019	18.93	18.93	18.93	18.93	76	+0.12(+0.64%)
Dec 20, 2019	18.82	18.82	18.81	18.81	200	-0.16(-0.84%)
Dec 19, 2019	18.98	18.98	18.97	18.97	1,697	+0.06(+0.34%)
Dec 18, 2019	18.75	18.91	18.75	18.91	151	+0.03(+0.18%)
Dec 17, 2019	18.87	18.87	18.87	18.87	25	+0.19(+1.03%)
Dec 16, 2019	18.68	18.68	18.68	18.68	41	+0.16(+0.84%)
Dec 13, 2019	18.52	18.52	18.52	18.52	100	+0.12(+0.68%)
Dec 12, 2019	18.32	18.40	18.32	18.40	165	+0.15(+0.84%)
Dec 11, 2019	18.22	18.25	18.22	18.25	188	-0.15(-0.79%)
Dec 10, 2019	18.36	18.39	18.36	18.39	100	+0.11(+0.60%)
Dec 09, 2019	18.24	18.28	18.24	18.28	167	-0.01(-0.05%)
Dec 06, 2019	18.10	18.45	18.10	18.29	2,800	+0.18(+1.02%)
Dec 05, 2019	18.07	18.11	18.07	18.11	102	+0.01(+0.05%)
Dec 04, 2019	17.97	18.15	17.97	18.10	5,156	+0.63(+3.61%)
Dec 03, 2019	17.43	17.46	17.43	17.46	491	+0.08(+0.48%)
Dec 02, 2019	17.38	17.38	17.38	17.38	0	+0.13(+0.73%)
Nov 29, 2019	17.57	17.57	17.26	17.26	200	-0.77(-4.25%)
Nov 27, 2019	17.98	18.02	17.98	18.02	1,200	-0.08(-0.44%)
Nov 26, 2019	18.10	18.10	18.10	18.10	35	+0.12(+0.67%)
Nov 25, 2019	17.98	17.98	17.98	17.98	3	+0.04(+0.20%)
Nov 22, 2019	17.95	17.95	17.95	17.95	0	-0.11(-0.60%)
Nov 21, 2019	17.97	18.05	17.97	18.05	192	+0.40(+2.25%)
Nov 20, 2019	17.44	17.66	17.44	17.66	100	+0.49(+2.88%)
Nov 19, 2019	17.34	17.34	17.16	17.16	201	-0.45(-2.58%)
Nov 18, 2019	17.63	17.63	17.62	17.62	390	-0.29(-1.63%)
Nov 15, 2019	17.90	17.91	17.90	17.91	100	+0.26(+1.48%)
Nov 14, 2019	17.85	17.85	17.65	17.65	190	-0.11(-0.61%)
Nov 13, 2019	17.76	17.76	17.76	17.76	79	+0.13(+0.72%)
Nov 12, 2019	17.66	17.66	17.63	17.63	350	-0.00(-0.03%)
Nov 11, 2019	17.67	17.67	17.64	17.64	102	-0.11(-0.62%)
Nov 08, 2019	17.75	17.75	17.75	17.75	0	+0.18(+1.03%)
Nov 07, 2019	17.60	17.60	17.56	17.56	105	+0.12(+0.69%)
Nov 06, 2019	17.44	17.44	17.44	17.44	75	-0.25(-1.43%)
Nov 05, 2019	17.70	17.70	17.70	17.70	47	+0.18(+1.01%)
Nov 04, 2019	17.66	17.66	17.52	17.52	619	+0.13(+0.73%)
Nov 01, 2019	17.39	17.39	17.39	17.39	100	+0.62(+3.71%)
Oct 31, 2019	16.77	16.77	16.77	16.77	0	-0.23(-1.35%)
Oct 30, 2019	17.27	17.27	17.00	17.00	101	-0.27(-1.54%)
Oct 29, 2019	17.27	17.27	17.27	17.27	61	-0.07(-0.40%)
Oct 28, 2019	17.33	17.33	17.33	17.33	1	-0.23(-1.31%)
Oct 25, 2019	17.57	17.57	17.57	17.57	100	+0.16(+0.92%)
Oct 24, 2019	17.41	17.41	17.41	17.41	41	+0.13(+0.73%)
Oct 23, 2019	17.28	17.28	17.28	17.28	0	+0.48(+2.86%)
Oct 22, 2019	16.80	16.80	16.80	16.80	102	+0.18(+1.08%)
Oct 21, 2019	16.62	16.62	16.62	16.62	3	+0.01(+0.08%)
Oct 18, 2019	16.61	16.61	16.61	16.61	0	-0.13(-0.76%)
Oct 17, 2019	16.75	16.75	16.73	16.73	331	+0.18(+1.08%)
Oct 16, 2019	16.55	16.55	16.55	16.55	0	+0.10(+0.60%)
Oct 15, 2019	16.46	16.46	16.46	16.46	0	-0.17(-1.01%)
Oct 14, 2019	16.51	16.62	16.48	16.62	237	-0.31(-1.82%)
Oct 11, 2019	16.93	16.93	16.93	16.93	100	+0.37(+2.25%)
Oct 10, 2019	16.40	16.57	16.40	16.56	498	+0.31(+1.92%)
Oct 09, 2019	16.34	16.34	16.25	16.25	292	+0.16(+0.98%)
Oct 08, 2019	16.20	16.20	16.09	16.09	1,394	-0.20(-1.25%)
Oct 07, 2019	16.29	16.29	16.29	16.29	0	+0.05(+0.33%)
Oct 04, 2019	16.24	16.24	16.24	16.24	0	+0.22(+1.34%)
Oct 03, 2019	15.84	16.06	15.84	16.02	202	-0.04(-0.27%)
Oct 02, 2019	15.98	16.07	15.98	16.07	141	-0.31(-1.88%)
Oct 01, 2019	16.46	16.46	16.38	16.38	168	-0.14(-0.85%)
Sep 30, 2019	16.68	16.68	16.49	16.52	500	-0.44(-2.62%)
Sep 27, 2019	17.03	17.03	16.96	16.96	100	-0.15(-0.90%)
Sep 26, 2019	16.90	17.11	16.90	17.11	126	-0.01(-0.07%)
Sep 25, 2019	16.88	17.13	16.88	17.13	263	-0.08(-0.48%)
Sep 24, 2019	17.30	17.30	17.21	17.21	352	-0.47(-2.64%)
Sep 23, 2019	17.58	17.68	17.58	17.68	250	+0.02(+0.09%)
Sep 20, 2019	17.66	17.66	17.66	17.66	100	+0.06(+0.34%)
Sep 19, 2019	17.63	17.63	17.60	17.60	100	+0.16(+0.91%)
Sep 18, 2019	17.43	17.44	17.40	17.44	336	-0.07(-0.38%)
Sep 17, 2019	17.57	17.85	17.49	17.51	2,264	-0.57(-3.17%)
Sep 16, 2019	17.81	18.42	17.81	18.08	2,879	+1.35(+8.06%)
Sep 13, 2019	16.72	16.73	16.72	16.73	1,000	-0.05(-0.29%)
Sep 12, 2019	16.78	16.78	16.78	16.78	0	-0.23(-1.36%)
Sep 11, 2019	17.01	17.01	17.01	17.01	131	-0.42(-2.43%)
Sep 10, 2019	17.51	17.51	17.43	17.43	202	-0.14(-0.77%)
Sep 09, 2019	17.57	17.57	17.57	17.57	113	+0.42(+2.43%)
Sep 06, 2019	17.15	17.15	17.15	17.15	100	+0.16(+0.96%)
Sep 05, 2019	17.28	17.40	16.99	16.99	300	-0.05(-0.32%)
Sep 04, 2019	17.04	17.04	17.04	17.04	7	+0.71(+4.37%)
Sep 03, 2019	16.16	16.33	16.16	16.33	160	-0.26(-1.57%)
Aug 30, 2019	16.72	16.72	16.59	16.59	1,000	-0.46(-2.69%)
Aug 29, 2019	16.97	17.05	16.91	17.05	2,450	+0.13(+0.76%)
Aug 28, 2019	16.92	16.92	16.92	16.92	200	+0.32(+1.90%)
Aug 27, 2019	16.46	16.60	16.35	16.60	901	+0.31(+1.93%)
Aug 26, 2019	16.29	16.29	16.29	16.29	106	-0.00(-0.00%)
Aug 23, 2019	16.29	16.29	16.29	16.29	100	-0.47(-2.78%)
Aug 22, 2019	16.72	16.76	16.72	16.76	125	-0.08(-0.50%)
Aug 21, 2019	16.80	16.84	16.80	16.84	334	+0.03(+0.18%)
Aug 20, 2019	16.81	16.81	16.81	16.81	33	+0.01(+0.09%)
Aug 19, 2019	16.80	16.80	16.80	16.80	0	+0.34(+2.05%)
Aug 16, 2019	16.46	16.46	16.46	16.46	100	+0.03(+0.17%)
Aug 15, 2019	16.43	16.43	16.33	16.43	225	-0.21(-1.28%)
Aug 14, 2019	16.64	16.64	16.64	16.64	0	-0.57(-3.32%)
Aug 13, 2019	17.21	17.21	17.21	17.21	0	+0.87(+5.31%)
Aug 09, 2019		16.35	16.35	16.35	0	+0.37(+2.28%)
Aug 08, 2019	15.76	15.98	15.76	15.98	100	+0.09(+0.59%)
Aug 07, 2019	15.65	15.89	15.65	15.89	320	-0.44(-2.69%)
Aug 06, 2019	16.33	16.33	16.33	16.33	44	-0.30(-1.82%)
Aug 05, 2019	16.63	16.63	16.63	16.63	1	-0.22(-1.28%)
Aug 02, 2019	17.02	17.02	16.85	16.85	1,200	+0.23(+1.37%)
Aug 01, 2019	16.62	16.62	16.62	16.62	0	-1.06(-5.99%)
Jul 31, 2019	17.81	17.81	17.68	17.68	100	-0.08(-0.44%)
Jul 30, 2019	17.44	17.76	17.44	17.76	400	+0.35(+1.98%)
Jul 29, 2019	17.41	17.41	17.41	17.41	300	+0.19(+1.10%)
Jul 26, 2019	17.22	17.22	17.22	17.22	100	+0.11(+0.64%)
Jul 25, 2019	17.11	17.11	17.11	17.11	0	+0.02(+0.14%)
Jul 24, 2019	17.39	17.39	17.09	17.09	378	-0.33(-1.88%)
Jul 23, 2019	17.41	17.41	17.41	17.41	71	+0.18(+1.07%)
Jul 22, 2019	17.23	17.23	17.23	17.23	85	+0.03(+0.18%)
Jul 19, 2019	16.99	17.20	16.99	17.20	100	+0.17(+1.03%)
Jul 18, 2019	16.86	17.02	16.86	17.02	365	-0.30(-1.76%)
Jul 17, 2019	17.33	17.33	17.33	17.33	25	-0.34(-1.92%)
Jul 16, 2019	17.67	17.67	17.67	17.67	45	-0.33(-1.84%)
Jul 15, 2019	18.10	18.10	18.00	18.00	700	-0.30(-1.64%)
Jul 12, 2019	18.30	18.30	18.30	18.30	0	-0.05(-0.27%)
Jul 11, 2019	18.35	18.35	18.35	18.35	0	+0.03(+0.16%)
Jul 10, 2019	18.32	18.32	18.32	18.32	2	+0.68(+3.85%)
Jul 09, 2019	17.55	17.64	17.55	17.64	220	+0.16(+0.92%)
Jul 08, 2019	17.48	17.48	17.48	17.48	4	-0.04(-0.20%)
Jul 05, 2019	17.34	17.52	17.34	17.52	100	+0.24(+1.40%)
Jul 03, 2019	17.27	17.27	17.27	17.27	100	+0.15(+0.85%)
Jul 02, 2019	17.13	17.13	17.13	17.13	5	-0.80(-4.45%)
Jul 01, 2019	17.92	17.92	17.92	17.92	53	+0.36(+2.07%)
Jun 28, 2019	17.98	17.98	17.56	17.56	100	-0.37(-2.06%)
Jun 27, 2019	17.93	17.93	17.93	17.93	2	-0.01(-0.06%)
Jun 26, 2019	17.92	18.07	17.92	17.94	235	+0.41(+2.33%)
Jun 25, 2019	17.47	17.54	17.47	17.54	151	+0.02(+0.13%)
Jun 24, 2019	17.41	17.51	17.28	17.51	300	+0.05(+0.27%)
Jun 21, 2019	17.41	17.47	17.41	17.47	200	+0.15(+0.84%)
Jun 20, 2019	17.27	17.32	17.26	17.32	500	+0.75(+4.55%)
Jun 19, 2019	16.57	16.57	16.57	16.57	15	+0.07(+0.41%)
Jun 18, 2019	16.50	16.50	16.50	16.50	0	+0.59(+3.68%)
Jun 17, 2019	15.91	15.91	15.91	15.91	2	-0.21(-1.27%)
Jun 14, 2019	16.12	16.12	16.12	16.12	100	+0.10(+0.59%)
Jun 13, 2019	16.02	16.02	16.02	16.02	0	+0.34(+2.15%)
Jun 12, 2019	15.69	15.69	15.69	15.69	42	-0.66(-4.06%)
Jun 11, 2019	16.35	16.35	16.35	16.35	0	+0.03(+0.20%)
Jun 10, 2019	16.32	16.32	16.32	16.32	0	-0.18(-1.09%)
Jun 07, 2019	16.50	16.50	16.50	16.50	100	+0.28(+1.72%)
Jun 06, 2019	15.68	16.22	15.68	16.22	1,213	+0.45(+2.82%)
Jun 05, 2019	15.77	15.85	15.77	15.78	773	-0.58(-3.58%)
Jun 04, 2019	16.36	16.36	16.36	16.36	0	+0.25(+1.55%)

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.