Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.800	9.800	9.700	9.700	4,800	+0.02(+0.21%)
May 28, 2020	9.680	9.680	9.680	9.680	359	-0.12(-1.22%)
May 27, 2020	9.650	9.850	9.600	9.800	8,386	+0.28(+2.94%)
May 26, 2020	9.530	9.550	9.520	9.520	2,200	+0.20(+2.15%)
May 25, 2020	9.530	9.530	9.320	9.320	1,600	+0.02(+0.22%)
May 22, 2020	9.300	9.310	9.220	9.300	3,406	+0.05(+0.54%)
May 21, 2020	9.200	9.250	8.970	9.250	10,012	+0.13(+1.43%)
May 20, 2020	8.950	9.150	8.950	9.120	9,109	+0.22(+2.47%)
May 19, 2020	8.690	8.900	8.560	8.900	15,061	+0.45(+5.33%)
May 15, 2020		8.450	8.450	8.450	0	+0.39(+4.84%)
May 14, 2020	8.450	8.450	8.000	8.060	8,873	-0.40(-4.73%)
May 13, 2020	8.750	8.790	8.460	8.460	4,420	-0.24(-2.76%)
May 12, 2020	8.700	8.700	8.700	8.700	2,500	-0.10(-1.14%)
May 11, 2020	8.650	8.800	8.650	8.800	15,066	+0.15(+1.73%)
May 08, 2020	8.640	8.650	8.640	8.650	300	+0.08(+0.93%)
May 06, 2020		8.570	8.570	8.570	0	-0.39(-4.35%)
May 04, 2020		8.960	8.960	8.960	0	+0.46(+5.41%)
May 01, 2020	8.800	8.980	8.500	8.500	8,679	-0.50(-5.56%)
Apr 30, 2020	9.000	9.000	9.000	9.000	850	-0.15(-1.64%)
Apr 29, 2020	8.700	9.150	8.700	9.150	5,600	+0.45(+5.17%)
Apr 28, 2020	8.610	8.750	8.600	8.700	2,939	+0.20(+2.35%)
Apr 27, 2020	8.500	8.500	8.500	8.500	1,518	+0.05(+0.59%)
Apr 24, 2020	8.460	8.460	8.450	8.450	5,800	+0.00(+0.00%)
Apr 23, 2020	8.440	8.500	8.440	8.450	3,513	+0.06(+0.72%)
Apr 22, 2020	8.400	8.410	8.390	8.390	4,100	+0.09(+1.08%)
Apr 21, 2020	8.950	8.950	8.300	8.300	2,079	+0.00(+0.00%)
Apr 20, 2020	8.200	8.370	8.000	8.300	3,250	+0.10(+1.22%)
Apr 17, 2020	8.260	8.260	8.200	8.200	1,825	-0.30(-3.53%)
Apr 16, 2020	8.500	8.500	8.500	8.500	1,800	+0.19(+2.29%)
Apr 15, 2020	8.510	8.510	8.310	8.310	1,400	-0.44(-5.03%)
Apr 14, 2020	8.410	8.750	8.400	8.750	3,100	+0.24(+2.82%)
Apr 13, 2020	8.470	8.510	8.350	8.510	3,501	+0.41(+5.06%)
Apr 09, 2020		8.100	8.100	8.100	0	+0.00(+0.00%)
Apr 08, 2020	8.200	8.200	8.100	8.100	10,609	-0.06(-0.74%)
Apr 07, 2020	8.500	8.500	8.150	8.160	10,400	+0.16(+2.00%)
Apr 06, 2020	8.300	8.310	8.000	8.000	1,950	-0.05(-0.62%)
Apr 03, 2020	8.300	8.300	8.050	8.050	2,700	-0.60(-6.94%)
Apr 02, 2020	8.650	8.650	8.650	8.650	300	-0.10(-1.14%)
Apr 01, 2020		8.750	8.750	8.750	12	+0.00(+0.00%)
Mar 31, 2020	8.960	8.960	8.750	8.750	2,298	-0.17(-1.91%)
Mar 30, 2020	9.250	9.250	8.920	8.920	19,075	-0.40(-4.29%)
Mar 27, 2020	9.350	9.350	9.320	9.320	400	-0.18(-1.89%)
Mar 26, 2020	9.500	9.500	9.040	9.500	2,000	-0.39(-3.94%)
Mar 25, 2020	8.750	9.890	8.750	9.890	3,538	+1.14(+13.03%)
Mar 24, 2020	8.740	8.750	8.740	8.750	12,900	+0.50(+6.06%)
Mar 23, 2020	8.800	9.060	8.250	8.250	8,700	-0.81(-8.94%)
Mar 20, 2020	9.500	9.500	8.980	9.060	7,800	-0.44(-4.63%)
Mar 19, 2020	9.500	9.500	9.400	9.500	2,800	+0.00(+0.00%)
Mar 18, 2020	10.49	10.49	9.500	9.500	22,202	-1.00(-9.52%)
Mar 17, 2020	10.50	10.50	10.49	10.50	1,700	+0.00(+0.00%)
Mar 16, 2020	11.14	11.14	10.48	10.50	3,600	-1.15(-9.87%)
Mar 13, 2020	11.64	11.65	11.64	11.65	2,400	+0.25(+2.19%)
Mar 12, 2020	11.50	11.50	11.40	11.40	1,700	-0.75(-6.17%)
Mar 11, 2020	12.50	12.50	12.00	12.15	7,650	-0.35(-2.80%)
Mar 09, 2020		12.50	12.50	12.50	0	-0.50(-3.85%)
Mar 06, 2020	12.95	13.00	12.90	13.00	3,300	+0.00(+0.00%)
Mar 05, 2020	13.02	13.03	13.00	13.00	2,640	-0.02(-0.15%)
Mar 04, 2020	12.99	13.05	12.75	13.02	10,100	+0.04(+0.31%)
Mar 03, 2020	13.11	13.11	12.98	12.98	4,300	-0.12(-0.92%)
Mar 02, 2020	13.10	13.10	13.10	13.10	170	-0.03(-0.23%)
Feb 28, 2020	13.20	13.20	13.00	13.13	4,290	-0.35(-2.60%)
Feb 27, 2020	13.55	13.55	13.48	13.48	2,269	-0.08(-0.59%)
Feb 26, 2020	13.60	13.60	13.55	13.56	2,210	-0.43(-3.07%)
Feb 21, 2020		13.99	13.99	13.99	0	+0.34(+2.49%)
Feb 20, 2020	13.60	13.65	13.58	13.65	21,700	-0.05(-0.36%)
Feb 19, 2020	13.75	13.75	13.70	13.70	2,500	-0.05(-0.36%)
Feb 18, 2020	13.75	13.75	13.75	13.75	500	+0.00(+0.00%)
Feb 13, 2020		13.75	13.75	13.75	0	-0.10(-0.72%)
Feb 12, 2020	13.30	13.86	13.30	13.85	70,890	+0.56(+4.21%)
Feb 11, 2020	13.30	13.30	13.25	13.29	26,300	-0.01(-0.08%)
Feb 10, 2020	13.35	13.35	13.25	13.30	16,700	+0.00(+0.00%)
Feb 07, 2020	13.41	13.42	13.30	13.30	20,357	-0.10(-0.75%)
Feb 06, 2020	13.41	13.41	13.40	13.40	2,050	-0.04(-0.30%)
Feb 05, 2020	13.45	13.45	13.43	13.44	10,786	-0.05(-0.37%)
Feb 04, 2020	13.50	13.50	13.41	13.49	8,213	-0.16(-1.17%)
Feb 03, 2020	13.65	13.65	13.65	13.65	100	+0.25(+1.87%)
Jan 31, 2020	13.41	13.41	13.40	13.40	200	-0.10(-0.74%)
Jan 29, 2020		13.50	13.50	13.50	0	-0.21(-1.53%)
Jan 28, 2020	13.80	13.80	13.71	13.71	200	+0.06(+0.44%)
Jan 27, 2020	13.56	13.65	13.40	13.65	137,785	+0.08(+0.59%)
Jan 24, 2020	13.65	13.65	13.56	13.57	1,042	-0.03(-0.22%)
Jan 23, 2020		13.60	13.60	13.60	99	+0.00(+0.00%)
Jan 22, 2020	13.54	13.75	13.54	13.60	4,562	+0.23(+1.72%)
Jan 21, 2020	13.50	13.60	13.32	13.37	35,118	+0.07(+0.53%)
Jan 20, 2020	13.30	13.30	13.30	13.30	3,900	+0.04(+0.30%)
Jan 17, 2020	13.09	13.26	12.98	13.26	1,600	+0.26(+2.00%)
Jan 16, 2020	12.91	13.01	12.91	13.00	1,400	+0.00(+0.00%)
Jan 15, 2020	13.00	13.00	13.00	13.00	300	+0.14(+1.09%)
Jan 14, 2020	13.10	13.10	12.86	12.86	1,950	-0.24(-1.83%)
Jan 13, 2020	13.09	13.10	13.00	13.10	57,478	+0.10(+0.77%)
Jan 10, 2020	13.00	13.00	12.97	13.00	3,500	+0.04(+0.31%)
Jan 09, 2020	13.00	13.00	12.96	12.96	2,800	+0.11(+0.86%)
Jan 07, 2020		12.85	12.85	12.85	0	-0.20(-1.53%)
Jan 06, 2020	13.00	13.05	13.00	13.05	46,769	+0.13(+1.01%)
Jan 02, 2020		12.92	12.92	12.92	0	-0.08(-0.62%)
Dec 31, 2019		13.00	13.00	13.00	0	-0.10(-0.76%)
Dec 30, 2019	12.99	13.10	12.99	13.10	700	+0.12(+0.92%)
Dec 27, 2019	12.83	13.00	12.83	12.98	4,300	-0.01(-0.08%)
Dec 23, 2019		12.99	12.99	12.99	0	+0.09(+0.70%)
Dec 20, 2019	13.00	13.04	12.85	12.90	5,228	+0.05(+0.39%)
Dec 19, 2019	12.95	12.95	12.85	12.85	2,600	+0.00(+0.00%)
Dec 18, 2019	12.85	12.85	12.85	12.85	300	+0.00(+0.00%)
Dec 17, 2019	12.88	12.88	12.82	12.85	12,500	-0.04(-0.31%)
Dec 16, 2019	13.00	13.00	12.89	12.89	700	-0.11(-0.85%)
Dec 13, 2019	12.99	13.00	12.99	13.00	2,000	+0.10(+0.78%)
Dec 12, 2019	13.04	13.05	12.90	12.90	300	+0.05(+0.39%)
Dec 11, 2019	13.05	13.05	12.85	12.85	9,700	+0.00(+0.00%)
Dec 10, 2019	12.86	12.86	12.85	12.85	400	-0.15(-1.15%)
Dec 09, 2019	13.06	13.07	12.80	13.00	8,980	-0.16(-1.22%)
Dec 06, 2019	13.05	13.16	13.05	13.16	2,100	+0.00(+0.00%)
Dec 05, 2019	13.05	13.16	13.00	13.16	8,400	+0.16(+1.23%)
Dec 04, 2019	13.10	13.16	13.00	13.00	7,300	-0.17(-1.29%)
Dec 03, 2019	13.17	13.20	13.17	13.17	1,656	-0.13(-0.98%)
Dec 02, 2019	13.16	13.30	13.16	13.30	2,482	+0.14(+1.06%)
Nov 29, 2019	13.16	13.16	13.15	13.16	960	+0.01(+0.08%)
Nov 28, 2019	13.15	13.50	13.15	13.15	10,783	+0.00(+0.00%)
Nov 27, 2019	13.43	13.43	13.15	13.15	3,800	-0.15(-1.13%)
Nov 26, 2019	13.30	13.30	13.30	13.30	1,108	-0.20(-1.48%)
Nov 25, 2019	13.44	13.50	13.26	13.50	4,900	-0.20(-1.46%)
Nov 22, 2019	13.55	13.70	13.55	13.70	700	+0.15(+1.11%)
Nov 21, 2019	13.55	13.55	13.55	13.55	3,300	+0.11(+0.82%)
Nov 19, 2019		13.44	13.44	13.44	0	+0.04(+0.30%)
Nov 18, 2019	13.45	13.45	13.40	13.40	2,000	-0.01(-0.07%)
Nov 15, 2019	13.56	13.56	13.40	13.41	1,200	-0.25(-1.83%)
Nov 13, 2019		13.66	13.66	13.66	0	+0.01(+0.07%)
Nov 11, 2019		13.65	13.65	13.65	0	+0.20(+1.49%)
Nov 07, 2019		13.45	13.45	13.45	0	-0.30(-2.18%)
Nov 06, 2019	13.75	13.75	13.75	13.75	11,227	-0.01(-0.07%)
Nov 05, 2019	13.76	13.76	13.76	13.76	1,800	+0.00(+0.00%)
Nov 04, 2019	13.59	13.77	13.50	13.76	8,150	+0.01(+0.07%)
Nov 01, 2019	13.80	13.80	13.75	13.75	2,800	-0.01(-0.07%)
Oct 31, 2019	13.66	13.76	13.66	13.76	4,900	+0.22(+1.62%)
Oct 29, 2019		13.54	13.54	13.54	0	-0.01(-0.07%)
Oct 28, 2019	13.55	13.55	13.55	13.55	1,000	+0.00(+0.00%)
Oct 25, 2019	13.55	13.55	13.54	13.55	5,500	-0.15(-1.09%)
Oct 24, 2019	13.50	13.70	13.50	13.70	2,000	+0.31(+2.32%)
Oct 23, 2019	13.10	13.39	12.97	13.39	2,300	+0.16(+1.21%)
Oct 18, 2019		13.23	13.23	13.23	0	-0.13(-0.97%)
Oct 17, 2019	13.36	13.36	13.36	13.36	2,600	+0.00(+0.00%)
Oct 16, 2019	13.36	13.36	13.36	13.36	766	+0.00(+0.00%)
Oct 15, 2019	13.36	13.36	13.36	13.36	100	+0.16(+1.21%)
Oct 11, 2019		13.20	13.20	13.20	0	-0.20(-1.49%)
Oct 10, 2019	13.50	13.50	13.33	13.40	1,000	+0.07(+0.53%)
Oct 09, 2019	13.58	13.58	13.15	13.33	4,300	-0.25(-1.84%)
Oct 07, 2019		13.58	13.58	13.58	0	-0.12(-0.88%)
Oct 04, 2019	13.70	13.70	13.70	13.70	658	+0.00(+0.00%)
Oct 03, 2019	13.70	13.70	13.70	13.70	500	+0.00(+0.00%)
Oct 02, 2019	13.76	13.76	13.70	13.70	200	-0.06(-0.44%)
Oct 01, 2019	13.76	13.76	13.76	13.76	550	+0.06(+0.44%)
Sep 30, 2019	13.70	13.70	13.70	13.70	200	+0.25(+1.86%)
Sep 24, 2019		13.45	13.45	13.45	0	+0.00(+0.00%)
Sep 23, 2019	13.71	13.71	13.45	13.45	800	-0.39(-2.82%)
Sep 20, 2019	13.75	13.84	13.75	13.84	300	+0.35(+2.59%)
Sep 19, 2019	13.74	13.75	13.49	13.49	2,200	-0.27(-1.96%)
Sep 18, 2019	13.59	13.76	13.59	13.76	450	+0.17(+1.25%)
Sep 17, 2019	13.50	13.59	13.50	13.59	400	+0.19(+1.42%)
Sep 16, 2019	13.40	13.40	13.40	13.40	122	+0.25(+1.90%)
Sep 13, 2019	13.21	13.21	13.15	13.15	649	-0.05(-0.38%)
Sep 12, 2019	13.35	13.40	13.20	13.20	1,712	+0.05(+0.38%)
Sep 10, 2019		13.15	13.15	13.15	0	+0.02(+0.15%)
Sep 09, 2019	13.13	13.14	13.13	13.13	855	+0.01(+0.08%)
Sep 06, 2019	13.20	13.20	13.12	13.12	826	+0.02(+0.15%)
Sep 05, 2019	13.11	13.11	13.10	13.10	200	+0.01(+0.08%)
Sep 04, 2019	12.90	13.09	12.89	13.09	538,331	-0.06(-0.46%)
Sep 03, 2019	13.15	13.15	13.15	13.15	100	+0.25(+1.94%)
Aug 30, 2019		12.90	12.90	12.90	0	-0.02(-0.15%)
Aug 28, 2019		12.92	12.92	12.92	0	+0.00(+0.00%)
Aug 27, 2019	13.08	13.08	12.92	12.92	1,500	-0.18(-1.37%)
Aug 26, 2019	13.10	13.10	13.09	13.10	2,200	-0.24(-1.80%)
Aug 23, 2019	13.15	13.34	13.10	13.34	300	+0.22(+1.68%)
Aug 21, 2019		13.12	13.12	13.12	0	-0.38(-2.81%)
Aug 19, 2019		13.50	13.50	13.50	0	-0.11(-0.81%)
Aug 16, 2019	13.19	13.61	13.19	13.61	1,000	+0.26(+1.95%)
Aug 15, 2019	13.11	13.35	13.11	13.35	400	+0.15(+1.14%)
Aug 13, 2019		13.20	13.20	13.20	0	-0.07(-0.53%)
Aug 09, 2019		13.27	13.27	13.27	0	-0.26(-1.92%)
Aug 08, 2019	13.40	13.53	13.27	13.53	500	+0.00(+0.00%)
Aug 07, 2019	13.27	13.53	13.27	13.53	2,524	+0.13(+0.97%)
Jul 30, 2019		13.40	13.40	13.40	0	+0.00(+0.00%)
Jul 29, 2019	13.55	13.55	13.40	13.40	3,578	-0.25(-1.83%)
Jul 26, 2019	13.67	13.67	13.65	13.65	1,635	-0.15(-1.09%)
Jul 25, 2019	13.80	13.80	13.80	13.80	326	+0.15(+1.10%)
Jul 24, 2019	13.82	13.85	13.65	13.65	5,740	-0.30(-2.15%)
Jul 23, 2019	13.95	13.95	13.95	13.95	150	+0.15(+1.09%)
Jul 19, 2019		13.80	13.80	13.80	0	-0.15(-1.08%)
Jul 18, 2019	13.95	13.95	13.95	13.95	900	-0.02(-0.14%)
Jul 15, 2019		13.97	13.97	13.97	0	-0.15(-1.06%)
Jul 12, 2019	14.20	14.20	14.12	14.12	1,000	+0.02(+0.14%)
Jul 11, 2019	14.10	14.23	14.10	14.10	2,200	+0.03(+0.21%)
Jul 10, 2019	14.13	14.15	14.07	14.07	1,500	+0.07(+0.50%)
Jul 09, 2019	14.00	14.00	13.85	14.00	9,400	+0.10(+0.72%)
Jul 08, 2019	14.00	14.00	13.90	13.90	900	-0.10(-0.71%)
Jul 05, 2019	14.15	14.15	14.00	14.00	900	+0.09(+0.65%)
Jul 04, 2019	13.90	14.03	13.90	13.91	2,728	-0.09(-0.64%)
Jul 03, 2019	14.00	14.00	14.00	14.00	100	-0.05(-0.36%)
Jul 02, 2019	14.05	14.05	14.05	14.05	400	+0.00(+0.00%)
Jun 28, 2019		14.05	14.05	14.05	0	+0.05(+0.36%)
Jun 27, 2019	14.05	14.05	14.00	14.00	2,201	-0.10(-0.71%)
Jun 26, 2019	14.24	14.24	14.09	14.10	2,150	-0.27(-1.88%)
Jun 25, 2019	14.51	14.51	14.37	14.37	1,536	-0.14(-0.96%)
Jun 24, 2019	14.50	14.51	14.50	14.51	200	+0.01(+0.07%)
Jun 20, 2019		14.50	14.50	14.50	0	-0.05(-0.34%)
Jun 19, 2019	14.55	14.55	14.55	14.55	450	+0.05(+0.34%)
Jun 18, 2019	14.61	14.61	14.50	14.50	400	-0.11(-0.75%)
Jun 17, 2019	14.63	14.63	14.61	14.61	1,400	-0.15(-1.02%)
Jun 13, 2019		14.76	14.76	14.76	0	-0.14(-0.94%)
Jun 12, 2019	15.15	15.15	14.90	14.90	905	-0.05(-0.33%)
Jun 11, 2019	14.69	14.95	14.69	14.95	1,500	+0.59(+4.11%)
Jun 10, 2019	14.61	14.61	14.36	14.36	1,300	-0.29(-1.98%)
Jun 07, 2019	14.88	14.88	14.65	14.65	3,500	-0.36(-2.40%)
Jun 06, 2019	15.11	15.11	14.75	15.01	1,900	-0.20(-1.31%)
Jun 05, 2019	15.22	15.22	15.21	15.21	200	-0.09(-0.59%)
Jun 04, 2019	15.35	15.35	15.30	15.30	500	-0.32(-2.05%)

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.