Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2020		9.690	9.690	9.690	0	+0.62(+6.89%)
Apr 28, 2020	9.065	9.065	9.065	9.065	1	+0.17(+1.94%)
Apr 27, 2020	8.420	8.893	8.420	8.893	147	+0.34(+4.01%)
Apr 24, 2020	9.020	9.020	8.414	8.550	700	-0.12(-1.41%)
Apr 23, 2020	8.672	8.672	8.672	8.672	2	+0.44(+5.31%)
Apr 22, 2020	8.176	8.235	8.176	8.235	199	+0.05(+0.62%)
Apr 21, 2020	8.185	8.185	8.185	8.185	2	+0.04(+0.49%)
Apr 20, 2020	8.160	8.160	8.145	8.145	114	-0.04(-0.52%)
Apr 17, 2020	8.188	8.188	8.188	8.188	0	+0.55(+7.17%)
Apr 16, 2020	7.590	7.640	7.590	7.640	100	-0.33(-4.20%)
Apr 15, 2020	7.975	7.975	7.975	7.975	7	-0.34(-4.09%)
Apr 14, 2020	8.315	8.315	8.315	8.315	0	+0.09(+1.16%)
Apr 13, 2020	8.220	8.220	8.220	8.220	5	-0.12(-1.50%)
Apr 09, 2020	8.330	8.421	8.330	8.345	400	+0.30(+3.78%)
Apr 08, 2020	8.041	8.041	8.041	8.041	1	+0.50(+6.65%)
Apr 07, 2020	7.540	7.540	7.540	7.540	1	+0.18(+2.39%)
Apr 06, 2020	7.364	7.364	7.364	7.364	1	+0.61(+9.09%)
Apr 03, 2020	6.751	6.751	6.751	6.751	0	-0.12(-1.82%)
Apr 02, 2020	6.875	6.875	6.875	6.875	2	+0.13(+1.99%)
Apr 01, 2020	6.742	6.742	6.742	6.742	3	-0.37(-5.25%)
Mar 31, 2020	7.115	7.115	7.115	7.115	2	+0.08(+1.07%)
Mar 30, 2020	7.040	7.040	7.040	7.040	1	-0.05(-0.76%)
Mar 27, 2020	7.094	7.094	7.094	7.094	100	-0.44(-5.87%)
Mar 26, 2020	7.536	7.536	7.536	7.536	0	+0.18(+2.42%)
Mar 25, 2020	7.358	7.358	7.358	7.358	0	+0.20(+2.85%)
Mar 24, 2020	7.174	7.174	7.154	7.154	601	+0.59(+8.96%)
Mar 23, 2020	6.675	6.675	6.566	6.566	302	-0.31(-4.54%)
Mar 20, 2020	7.114	7.214	6.878	6.878	902	-0.26(-3.70%)
Mar 19, 2020	6.924	7.143	6.924	7.143	1,104	+0.43(+6.48%)
Mar 18, 2020	6.914	6.914	6.708	6.708	421	-0.92(-12.05%)
Mar 17, 2020	7.627	7.627	7.627	7.627	4	+0.35(+4.88%)
Mar 16, 2020	8.052	8.052	7.272	7.272	605	-0.65(-8.20%)
Mar 13, 2020	7.583	7.922	7.543	7.922	1,503	+0.43(+5.73%)
Mar 12, 2020	7.244	7.603	7.244	7.493	904	-0.55(-6.81%)
Mar 11, 2020	8.361	8.361	8.041	8.041	1,302	-0.61(-7.10%)
Mar 10, 2020	8.655	8.655	8.655	8.655	0	+0.27(+3.20%)
Mar 09, 2020	8.890	8.890	8.387	8.387	904	-1.48(-14.98%)
Mar 06, 2020	9.866	9.866	9.866	9.866	0	-0.49(-4.76%)
Mar 05, 2020	10.36	10.36	10.36	10.36	1	-0.55(-5.07%)
Mar 04, 2020	10.72	10.91	10.72	10.91	807	+0.19(+1.76%)
Mar 03, 2020	10.72	10.72	10.72	10.72	0	-0.34(-3.06%)
Mar 02, 2020	11.06	11.06	11.06	11.06	103	+0.12(+1.13%)
Feb 28, 2020	10.94	10.94	10.94	10.94	100	+0.06(+0.54%)
Feb 27, 2020	11.09	11.09	10.88	10.88	402	-0.31(-2.79%)
Feb 26, 2020	11.48	11.48	11.19	11.19	802	-0.30(-2.65%)
Feb 25, 2020	11.50	11.50	11.50	11.50	2	-0.53(-4.42%)
Feb 24, 2020	12.03	12.03	12.03	12.03	1	-0.56(-4.48%)
Feb 21, 2020	12.59	12.59	12.59	12.59	0	-0.17(-1.33%)
Feb 20, 2020	12.76	12.76	12.76	12.76	0	-0.01(-0.08%)
Feb 19, 2020	12.77	12.77	12.77	12.77	102	+0.18(+1.44%)
Feb 18, 2020	12.58	12.59	12.58	12.59	501	-0.04(-0.34%)
Feb 14, 2020	12.78	12.78	12.63	12.63	400	-0.18(-1.43%)
Feb 13, 2020	12.83	12.83	12.82	12.82	400	+0.03(+0.22%)
Feb 12, 2020	12.79	12.79	12.79	12.79	400	+0.19(+1.53%)
Feb 11, 2020	12.61	12.61	12.60	12.60	400	+0.04(+0.28%)
Feb 10, 2020	12.71	12.71	12.56	12.56	301	-0.16(-1.26%)
Feb 07, 2020	12.85	12.85	12.72	12.72	1,302	-0.42(-3.18%)
Feb 06, 2020	13.14	13.14	13.14	13.14	0	-0.34(-2.55%)
Feb 05, 2020	13.48	13.48	13.48	13.48	0	+0.64(+4.96%)
Feb 04, 2020	12.93	12.93	12.85	12.85	607	+0.11(+0.86%)
Feb 03, 2020	12.74	12.74	12.74	12.74	0	-0.02(-0.12%)
Jan 31, 2020	12.75	12.75	12.75	12.75	0	-0.15(-1.17%)
Jan 30, 2020	12.90	12.90	12.90	12.90	2	-0.11(-0.83%)
Jan 29, 2020	13.02	13.02	13.01	13.01	100	-0.12(-0.93%)
Jan 28, 2020	13.13	13.13	13.13	13.13	1	+0.16(+1.22%)
Jan 27, 2020	13.05	13.05	12.98	12.98	147	-0.40(-3.00%)
Jan 24, 2020	13.38	13.38	13.38	13.38	0	-0.38(-2.74%)
Jan 23, 2020	13.75	13.75	13.75	13.75	24	-0.15(-1.05%)
Jan 22, 2020	13.93	13.93	13.90	13.90	400	-0.17(-1.21%)
Jan 21, 2020	14.07	14.07	14.07	14.07	3	-0.49(-3.38%)
Jan 17, 2020	14.63	14.63	14.53	14.56	601	-0.09(-0.63%)
Jan 16, 2020	14.65	14.65	14.65	14.65	1	+0.18(+1.25%)
Jan 15, 2020	14.47	14.47	14.47	14.47	1	-0.20(-1.34%)
Jan 14, 2020	14.67	14.67	14.67	14.67	0	+0.14(+0.95%)
Jan 13, 2020	14.53	14.53	14.53	14.53	0	-0.06(-0.41%)
Jan 10, 2020	14.59	14.59	14.59	14.59	0	-0.17(-1.17%)
Jan 09, 2020	14.76	14.76	14.76	14.76	22	-0.20(-1.33%)
Jan 08, 2020	15.08	15.08	14.94	14.96	602	-0.39(-2.55%)
Jan 07, 2020	15.35	15.35	15.35	15.35	0	-0.08(-0.52%)
Jan 06, 2020	15.44	15.44	15.44	15.44	0	+0.08(+0.52%)
Jan 03, 2020	15.36	15.36	15.36	15.36	100	-0.09(-0.56%)
Jan 02, 2020	15.44	15.44	15.44	15.44	3	-0.08(-0.53%)
Dec 31, 2019	15.52	15.52	15.52	15.52	0	+0.14(+0.91%)
Dec 30, 2019	15.39	15.39	15.39	15.39	1	+0.04(+0.26%)
Dec 27, 2019	15.35	15.35	15.35	15.35	0	-0.16(-1.00%)
Dec 26, 2019	15.50	15.50	15.50	15.50	0	+0.03(+0.21%)
Dec 24, 2019	15.47	15.47	15.47	15.47	100	+0.02(+0.13%)
Dec 23, 2019	15.45	15.45	15.45	15.45	0	+0.18(+1.18%)
Dec 20, 2019	15.27	15.27	15.27	15.27	0	-0.15(-0.96%)
Dec 19, 2019	15.42	15.42	15.42	15.42	0	-0.04(-0.23%)
Dec 18, 2019	15.45	15.45	15.45	15.45	0	+0.10(+0.65%)
Dec 17, 2019	15.35	15.35	15.35	15.35	0	+0.19(+1.27%)
Dec 16, 2019	15.16	15.16	15.16	15.16	0	+0.20(+1.35%)
Dec 13, 2019	14.96	14.96	14.96	14.96	0	-0.33(-2.17%)
Dec 12, 2019	15.29	15.29	15.29	15.29	0	+0.45(+3.01%)
Dec 11, 2019	14.84	14.84	14.84	14.84	0	+0.06(+0.43%)
Dec 10, 2019	14.74	14.78	14.74	14.78	149	+0.04(+0.28%)
Dec 09, 2019	14.74	14.74	14.74	14.74	0	+0.07(+0.48%)
Dec 06, 2019	14.67	14.67	14.67	14.67	0	+0.46(+3.26%)
Dec 05, 2019	14.20	14.20	14.20	14.20	0	-0.03(-0.18%)
Dec 04, 2019	14.23	14.23	14.23	14.23	0	+0.19(+1.36%)
Dec 03, 2019	14.04	14.04	14.04	14.04	0	-0.21(-1.45%)
Dec 02, 2019	14.38	14.38	14.24	14.24	402	+0.00(+0.00%)
Nov 29, 2019	14.24	14.24	14.24	14.24	0	-0.23(-1.61%)
Nov 27, 2019	14.48	14.48	14.48	14.48	100	+0.08(+0.52%)
Nov 26, 2019	14.51	14.51	14.40	14.40	100	-0.09(-0.62%)
Nov 25, 2019	14.37	14.51	14.37	14.49	759	+0.31(+2.22%)
Nov 22, 2019	14.18	14.18	14.18	14.18	100	+0.13(+0.93%)
Nov 21, 2019	13.91	14.05	13.91	14.05	101	+0.09(+0.65%)
Nov 20, 2019	14.06	14.17	13.96	13.96	251	-0.13(-0.89%)
Nov 19, 2019	14.29	14.29	14.08	14.08	936	-0.26(-1.82%)
Nov 18, 2019	14.60	14.60	14.34	14.34	767	-0.30(-2.06%)
Nov 15, 2019	14.64	14.64	14.64	14.64	0	+0.08(+0.54%)
Nov 14, 2019	14.56	14.56	14.56	14.56	1	-0.17(-1.13%)
Nov 13, 2019	14.73	14.73	14.73	14.73	1	-0.34(-2.26%)
Nov 12, 2019	15.07	15.07	15.07	15.07	0	-0.06(-0.37%)
Nov 11, 2019	15.13	15.13	15.13	15.13	33	-0.23(-1.50%)
Nov 08, 2019	15.36	15.36	15.36	15.36	100	+0.07(+0.43%)
Nov 07, 2019	15.29	15.29	15.29	15.29	0	+0.27(+1.78%)
Nov 06, 2019	15.31	15.31	15.03	15.03	227	-0.33(-2.14%)
Nov 05, 2019	15.61	15.61	15.36	15.36	129	-0.02(-0.13%)
Nov 04, 2019	14.96	15.38	14.96	15.38	462	+0.59(+3.98%)
Nov 01, 2019	14.75	14.79	14.75	14.79	100	+0.51(+3.54%)
Oct 31, 2019	14.27	14.28	14.27	14.28	354	-0.25(-1.74%)
Oct 30, 2019	14.53	14.53	14.53	14.53	0	-0.30(-2.04%)
Oct 29, 2019	14.84	14.84	14.84	14.84	0	-0.06(-0.40%)
Oct 28, 2019	14.89	14.89	14.89	14.89	0	+0.12(+0.80%)
Oct 25, 2019	14.78	14.78	14.78	14.78	100	+0.33(+2.30%)
Oct 24, 2019	14.44	14.44	14.44	14.44	0	-0.04(-0.24%)
Oct 23, 2019	14.48	14.48	14.48	14.48	0	+0.17(+1.15%)
Oct 22, 2019	14.31	14.31	14.31	14.31	0	+0.27(+1.89%)
Oct 21, 2019	14.05	14.05	14.05	14.05	20	+0.16(+1.15%)
Oct 18, 2019	13.89	13.89	13.89	13.89	0	-0.09(-0.66%)
Oct 17, 2019	13.93	13.98	13.93	13.98	1,010	+0.16(+1.15%)
Oct 16, 2019	13.91	13.91	13.82	13.82	416	-0.16(-1.14%)
Oct 15, 2019	13.98	13.98	13.98	13.98	0	+0.20(+1.43%)
Oct 14, 2019	13.78	13.78	13.78	13.78	0	-0.18(-1.31%)
Oct 11, 2019	13.97	13.97	13.97	13.97	0	+0.47(+3.49%)
Oct 10, 2019	13.50	13.50	13.50	13.50	1	+0.16(+1.23%)
Oct 09, 2019	13.33	13.33	13.33	13.33	0	-0.03(-0.22%)
Oct 08, 2019	13.52	13.52	13.36	13.36	435	-0.41(-2.96%)
Oct 07, 2019	13.77	13.77	13.77	13.77	0	-0.09(-0.67%)
Oct 04, 2019	13.86	13.86	13.86	13.86	100	+0.07(+0.50%)
Oct 03, 2019	13.79	13.79	13.79	13.79	0	+0.03(+0.22%)
Oct 02, 2019	13.76	13.76	13.76	13.76	0	-0.34(-2.40%)
Oct 01, 2019	14.51	14.51	14.07	14.10	824	-0.50(-3.41%)
Sep 30, 2019	14.76	14.76	14.60	14.60	140	+0.02(+0.16%)
Sep 27, 2019	14.53	14.57	14.53	14.57	200	-0.04(-0.26%)
Sep 26, 2019	14.61	14.61	14.61	14.61	25	-0.24(-1.59%)
Sep 25, 2019	14.85	14.85	14.85	14.85	0	+0.16(+1.07%)
Sep 24, 2019	14.69	14.69	14.69	14.69	20	-0.50(-3.30%)
Sep 23, 2019	15.19	15.19	15.19	15.19	0	+0.07(+0.46%)
Sep 20, 2019	15.12	15.12	15.12	15.12	100	-0.10(-0.68%)
Sep 19, 2019	15.23	15.23	15.23	15.23	0	-0.19(-1.21%)
Sep 18, 2019	15.35	15.41	15.35	15.41	110	-0.29(-1.86%)
Sep 17, 2019	15.70	15.70	15.70	15.70	0	-0.55(-3.36%)
Sep 16, 2019	16.25	16.25	16.25	16.25	3	+0.68(+4.39%)
Sep 13, 2019	15.57	15.57	15.57	15.57	100	+0.09(+0.59%)
Sep 12, 2019	15.48	15.48	15.48	15.48	1	-0.11(-0.70%)
Sep 11, 2019	15.58	15.58	15.58	15.58	0	+0.26(+1.72%)
Sep 10, 2019	15.32	15.32	15.32	15.32	0	+0.34(+2.26%)
Sep 09, 2019	14.40	14.98	14.40	14.98	532	+0.80(+5.63%)
Sep 06, 2019	14.19	14.19	14.19	14.19	100	-0.01(-0.10%)
Sep 05, 2019	14.20	14.20	14.20	14.20	0	+0.61(+4.48%)
Sep 04, 2019	13.59	13.59	13.59	13.59	0	+0.32(+2.41%)
Sep 03, 2019	13.27	13.27	13.27	13.27	0	-0.30(-2.21%)
Aug 30, 2019	13.57	13.57	13.57	13.57	100	-0.11(-0.77%)
Aug 29, 2019	13.68	13.68	13.68	13.68	0	+0.42(+3.20%)
Aug 28, 2019	13.25	13.25	13.25	13.25	26	+0.28(+2.14%)
Aug 27, 2019	12.97	12.97	12.97	12.97	0	-0.25(-1.93%)
Aug 26, 2019	13.23	13.23	13.23	13.23	0	+0.08(+0.61%)
Aug 23, 2019	13.15	13.15	13.15	13.15	100	-0.74(-5.35%)
Aug 22, 2019	13.89	13.89	13.89	13.89	0	-0.22(-1.58%)
Aug 21, 2019	14.12	14.12	14.12	14.12	27	+0.07(+0.47%)
Aug 20, 2019	14.05	14.05	14.05	14.05	0	-0.22(-1.53%)
Aug 19, 2019	14.27	14.27	14.27	14.27	1	+0.32(+2.33%)
Aug 16, 2019	13.94	13.94	13.94	13.94	100	+0.46(+3.40%)
Aug 15, 2019	13.48	13.48	13.48	13.48	0	-0.25(-1.82%)
Aug 14, 2019	13.73	13.73	13.73	13.73	0	-0.72(-4.98%)
Aug 13, 2019	14.46	14.56	14.45	14.45	1,124	-0.16(-1.08%)
Aug 09, 2019		14.61	14.61	14.61	0	-0.38(-2.54%)
Aug 08, 2019	14.99	14.99	14.99	14.99	0	+0.24(+1.64%)
Aug 07, 2019	14.75	14.75	14.75	14.75	1	-0.06(-0.44%)
Aug 06, 2019	14.81	14.81	14.81	14.81	0	-0.06(-0.39%)
Aug 05, 2019	14.87	14.87	14.87	14.87	18	-0.53(-3.45%)
Aug 02, 2019	15.40	15.40	15.40	15.40	0	-0.23(-1.47%)
Aug 01, 2019	16.08	16.08	15.63	15.63	318	-1.08(-6.47%)
Jul 31, 2019	16.71	16.71	16.71	16.71	0	+0.00(+0.00%)
Jul 30, 2019	16.71	16.71	16.71	16.71	0	+0.50(+3.10%)
Jul 29, 2019	16.21	16.21	16.21	16.21	0	-0.36(-2.20%)
Jul 26, 2019	16.58	16.58	16.58	16.58	0	-0.02(-0.13%)
Jul 25, 2019	16.60	16.60	16.60	16.60	0	-0.53(-3.08%)
Jul 24, 2019	17.12	17.12	17.12	17.12	0	+0.23(+1.38%)
Jul 23, 2019	16.89	16.89	16.89	16.89	0	+0.29(+1.74%)
Jul 22, 2019	16.60	16.60	16.60	16.60	0	-0.02(-0.15%)
Jul 19, 2019	16.63	16.63	16.63	16.63	0	+0.26(+1.61%)
Jul 18, 2019	16.37	16.37	16.37	16.37	0	-0.20(-1.22%)
Jul 17, 2019	16.57	16.57	16.57	16.57	2	-0.44(-2.59%)
Jul 16, 2019	17.01	17.01	17.01	17.01	1	-0.08(-0.49%)
Jul 15, 2019	17.09	17.09	17.09	17.09	0	-0.28(-1.63%)
Jul 12, 2019	17.08	17.37	17.08	17.37	301	+0.27(+1.61%)
Jul 11, 2019	17.10	17.10	17.10	17.10	1	-0.26(-1.52%)
Jul 10, 2019	17.36	17.36	17.36	17.36	0	+0.09(+0.54%)
Jul 09, 2019	17.27	17.27	17.27	17.27	57	-0.15(-0.85%)
Jul 08, 2019	17.42	17.42	17.42	17.42	1	-0.15(-0.83%)
Jul 05, 2019	17.57	17.57	17.57	17.57	0	+0.07(+0.38%)
Jul 03, 2019	17.50	17.50	17.50	17.50	100	+0.03(+0.18%)
Jul 02, 2019	17.47	17.47	17.47	17.47	0	-0.31(-1.73%)
Jul 01, 2019	17.78	17.78	17.78	17.78	0	+0.02(+0.12%)
Jun 28, 2019	17.70	17.75	17.66	17.75	301	+0.35(+2.00%)
Jun 27, 2019	17.41	17.41	17.41	17.41	0	+0.23(+1.33%)
Jun 26, 2019	17.18	17.18	17.18	17.18	0	+0.16(+0.95%)
Jun 25, 2019	17.02	17.02	17.02	17.02	0	-0.03(-0.20%)
Jun 24, 2019	17.05	17.05	17.05	17.05	0	-0.19(-1.08%)
Jun 21, 2019	17.24	17.24	17.24	17.24	100	-0.10(-0.57%)
Jun 20, 2019	17.17	17.34	17.17	17.34	100	+0.28(+1.66%)
Jun 19, 2019	17.05	17.05	17.05	17.05	0	+0.07(+0.38%)
Jun 18, 2019	17.13	17.13	16.99	16.99	100	+0.29(+1.73%)
Jun 17, 2019	16.76	16.76	16.70	16.70	202	+0.08(+0.46%)
Jun 14, 2019	16.75	16.75	16.62	16.62	100	-0.33(-1.94%)
Jun 13, 2019	16.94	16.95	16.94	16.95	100	+0.28(+1.69%)
Jun 12, 2019	16.80	16.80	16.67	16.67	115	-0.24(-1.39%)
Jun 11, 2019	17.01	17.01	16.91	16.91	202	+0.04(+0.23%)
Jun 10, 2019	16.87	16.87	16.87	16.87	2	+0.10(+0.58%)
Jun 07, 2019	16.77	16.77	16.77	16.77	0	+0.18(+1.06%)
Jun 06, 2019	16.59	16.59	16.59	16.59	0	-0.08(-0.48%)
Jun 05, 2019	16.67	16.67	16.67	16.67	3	-0.18(-1.07%)
Jun 04, 2019	16.85	16.85	16.85	16.85	0	+0.55(+3.34%)
Jun 03, 2019	16.31	16.31	16.31	16.31	11	+0.21(+1.28%)
May 31, 2019	16.10	16.10	16.10	16.10	100	-0.38(-2.29%)
May 30, 2019	16.48	16.48	16.48	16.48	0	-0.38(-2.28%)
May 29, 2019		16.86	16.86	16.86	0	+0.00(+0.00%)
May 28, 2019	16.86	16.86	16.86	16.86	472	+0.05(+0.31%)
May 24, 2019		16.81	16.81	16.81	0	+0.00(+0.00%)
May 23, 2019	16.81	16.81	16.81	16.81	0	-0.57(-3.26%)
May 22, 2019	17.38	17.38	17.38	17.38	0	-0.35(-1.96%)
May 21, 2019	17.73	17.73	17.73	17.73	1	+0.21(+1.19%)
May 20, 2019	17.52	17.52	17.52	17.52	0	-0.20(-1.14%)
May 17, 2019	17.72	17.72	17.72	17.72	0	-0.42(-2.34%)
May 16, 2019	18.14	18.14	18.14	18.14	0	-0.00(-0.00%)
May 15, 2019	18.15	18.15	18.15	18.15	1	+0.04(+0.22%)
May 14, 2019	18.11	18.11	18.11	18.11	1	+0.19(+1.06%)
May 13, 2019	17.92	17.92	17.92	17.92	0	-0.53(-2.86%)
May 10, 2019	18.44	18.44	18.44	18.44	0	+0.01(+0.07%)
May 09, 2019	18.43	18.43	18.43	18.43	0	-0.21(-1.13%)
May 08, 2019	18.64	18.64	18.64	18.64	43	-0.14(-0.75%)
May 07, 2019	18.78	18.78	18.78	18.78	0	-0.34(-1.78%)
May 06, 2019	19.12	19.12	19.12	19.12	1	-0.09(-0.45%)
May 03, 2019	19.21	19.21	19.21	19.21	0	+0.41(+2.17%)
May 02, 2019	18.89	18.89	18.80	18.80	301	-0.23(-1.22%)

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.