Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	16.89	16.89	16.46	16.46	2,100	-0.35(-2.08%)
Apr 29, 2020	17.12	17.12	16.81	16.81	7,900	+0.35(+2.13%)
Apr 28, 2020	16.30	16.46	16.05	16.46	4,157	+0.24(+1.48%)
Apr 27, 2020	16.22	16.22	16.22	16.22	100	+0.61(+3.93%)
Apr 24, 2020	15.54	15.80	15.54	15.61	2,200	+0.31(+2.00%)
Apr 22, 2020		15.30	15.30	15.30	0	+0.50(+3.37%)
Apr 21, 2020	14.83	14.84	14.80	14.80	500	-0.32(-2.11%)
Apr 17, 2020		15.12	15.12	15.12	0	+0.23(+1.54%)
Apr 16, 2020		14.89	14.89	14.89	177	+0.00(+0.00%)
Apr 15, 2020	14.84	14.89	14.60	14.89	1,000	+0.34(+2.34%)
Apr 13, 2020		14.55	14.55	14.55	0	-0.29(-1.96%)
Apr 09, 2020	14.95	15.01	14.55	14.84	2,800	+0.41(+2.84%)
Apr 08, 2020	14.43	14.45	14.32	14.43	900	-0.17(-1.16%)
Apr 07, 2020	14.15	14.60	14.15	14.60	1,310	+1.60(+12.31%)
Apr 02, 2020		13.00	13.00	13.00	0	-0.17(-1.29%)
Apr 01, 2020	13.75	13.75	13.16	13.17	1,960	-0.23(-1.72%)
Mar 31, 2020	13.40	13.40	13.40	13.40	500	+0.03(+0.25%)
Mar 30, 2020	13.30	13.39	13.30	13.37	400	-0.17(-1.28%)
Mar 27, 2020	13.55	13.55	13.54	13.54	2,000	-0.45(-3.23%)
Mar 26, 2020	13.80	14.45	13.80	13.99	799	+0.42(+3.12%)
Mar 25, 2020	13.57	13.57	13.57	13.57	100	+1.07(+8.55%)
Mar 24, 2020	12.97	12.97	12.50	12.50	400	+0.81(+6.93%)
Mar 23, 2020	11.69	11.69	11.69	11.69	100	-0.98(-7.73%)
Mar 20, 2020	12.35	12.67	12.35	12.67	1,400	+1.62(+14.67%)
Mar 19, 2020	11.39	11.39	11.05	11.05	707	-0.40(-3.50%)
Mar 18, 2020	12.29	12.29	11.45	11.45	4,991	-1.54(-11.86%)
Mar 17, 2020	12.99	12.99	12.99	12.99	215	-1.73(-11.75%)
Mar 13, 2020		14.72	14.72	14.72	0	+0.17(+1.15%)
Mar 12, 2020	13.96	14.55	13.90	14.55	800	-0.82(-5.32%)
Mar 11, 2020	16.12	16.12	15.25	15.37	2,400	-1.01(-6.18%)
Mar 10, 2020	15.91	16.41	15.60	16.38	1,400	+0.28(+1.76%)
Mar 09, 2020	16.03	16.40	16.03	16.10	910	-1.46(-8.30%)
Mar 06, 2020	17.92	17.92	17.56	17.56	1,000	-0.74(-4.06%)
Mar 04, 2020		18.30	18.30	18.30	0	-0.34(-1.82%)
Feb 28, 2020		18.64	18.64	18.64	0	+0.00(+0.00%)
Feb 27, 2020		18.64	18.64	18.64	400	+0.00(+0.00%)
Feb 26, 2020	18.85	18.93	18.64	18.64	4,300	-0.01(-0.05%)
Feb 25, 2020	19.16	19.16	18.65	18.65	624	-0.78(-4.01%)
Feb 24, 2020	19.60	19.60	19.39	19.43	2,901	-0.98(-4.81%)
Feb 21, 2020	20.42	20.42	20.41	20.41	500	-0.13(-0.62%)
Feb 20, 2020		20.54	20.54	20.54	1	+0.00(+0.00%)
Feb 18, 2020		20.54	20.54	20.54	0	-0.42(-2.00%)
Feb 14, 2020	21.00	21.00	20.96	20.96	500	+0.14(+0.67%)
Feb 13, 2020	20.82	20.82	20.82	20.82	500	+0.40(+1.95%)
Feb 10, 2020		20.42	20.42	20.42	0	-0.01(-0.04%)
Feb 07, 2020	20.43	20.43	20.43	20.43	100	+0.10(+0.49%)
Feb 05, 2020		20.33	20.33	20.33	0	+0.12(+0.59%)
Jan 27, 2020		20.21	20.21	20.21	0	-0.79(-3.76%)
Jan 24, 2020	21.00	21.01	21.00	21.00	2,600	+0.19(+0.90%)
Jan 23, 2020	20.81	20.81	20.81	20.81	640	-0.14(-0.65%)
Jan 21, 2020		20.95	20.95	20.95	0	+0.15(+0.72%)
Jan 17, 2020	20.80	20.80	20.80	20.80	1,000	+0.11(+0.54%)
Jan 16, 2020		20.69	20.69	20.69	77	+0.00(+0.00%)
Jan 15, 2020	20.52	20.92	20.52	20.69	2,882	+0.33(+1.61%)
Jan 14, 2020	20.35	20.49	20.35	20.36	1,600	+0.04(+0.20%)
Jan 13, 2020	20.29	20.32	20.29	20.32	600	+0.19(+0.94%)
Jan 07, 2020		20.13	20.13	20.13	0	+0.19(+0.95%)
Jan 06, 2020	19.94	19.94	19.94	19.94	200	-0.24(-1.18%)
Jan 02, 2020		20.18	20.18	20.18	0	+0.51(+2.59%)
Dec 30, 2019		19.67	19.67	19.67	0	-0.34(-1.70%)
Dec 27, 2019	20.01	20.01	20.01	20.01	300	+0.16(+0.81%)
Dec 24, 2019		19.85	19.85	19.85	0	+0.18(+0.91%)
Dec 20, 2019		19.67	19.67	19.67	0	-0.06(-0.30%)
Dec 19, 2019	19.76	19.76	19.73	19.73	863	-0.10(-0.50%)
Dec 18, 2019	19.83	19.83	19.83	19.83	507	+0.51(+2.64%)
Dec 17, 2019	19.32	19.32	19.32	19.32	100	+0.20(+1.06%)
Dec 16, 2019	19.11	19.12	19.11	19.12	2,060	+0.03(+0.15%)
Dec 13, 2019	19.05	19.09	19.05	19.09	2,100	+0.37(+1.98%)
Dec 11, 2019		18.72	18.72	18.72	0	+0.26(+1.41%)
Nov 27, 2019		18.46	18.46	18.46	0	+0.57(+3.17%)
Nov 22, 2019		17.89	17.89	17.89	0	-0.48(-2.60%)
Nov 21, 2019	18.37	18.37	18.37	18.37	300	+0.23(+1.27%)
Nov 20, 2019	18.14	18.14	18.14	18.14	500	-0.03(-0.17%)
Nov 18, 2019		18.17	18.17	18.17	0	-0.18(-1.00%)
Nov 15, 2019	18.42	18.52	18.35	18.35	300	-0.00(-0.01%)
Nov 14, 2019	18.36	18.36	18.36	18.36	150	+0.15(+0.81%)
Nov 11, 2019		18.21	18.21	18.21	0	+0.21(+1.16%)
Nov 08, 2019	18.00	18.00	18.00	18.00	2,600	+0.00(+0.00%)
Nov 07, 2019	18.11	18.11	18.00	18.00	6,600	+0.00(+0.00%)
Nov 05, 2019		18.00	18.00	18.00	0	+0.00(+0.00%)
Nov 01, 2019		18.00	18.00	18.00	0	+0.00(+0.00%)
Oct 30, 2019		18.00	18.00	18.00	0	+0.11(+0.61%)
Oct 23, 2019		17.89	17.89	17.89	0	+0.09(+0.51%)
Oct 18, 2019		17.80	17.80	17.80	0	+0.00(+0.00%)
Oct 16, 2019		17.80	17.80	17.80	0	+1.83(+11.46%)
Oct 14, 2019		15.97	15.97	15.97	0	-2.28(-12.52%)
Oct 11, 2019	18.25	18.25	18.25	18.25	700	+0.43(+2.44%)
Oct 10, 2019	17.82	17.82	17.82	17.82	419	+0.06(+0.34%)
Oct 08, 2019		17.76	17.76	17.76	0	+0.00(+0.00%)
Oct 03, 2019		17.76	17.76	17.76	0	-0.10(-0.57%)
Oct 02, 2019	17.86	17.86	17.86	17.86	500	-0.49(-2.68%)
Oct 01, 2019	18.35	18.35	18.35	18.35	1,000	-0.03(-0.15%)
Sep 30, 2019	18.37	18.38	18.37	18.38	400	-0.07(-0.40%)
Sep 20, 2019		18.45	18.45	18.45	0	+0.00(+0.00%)
Sep 18, 2019		18.45	18.45	18.45	0	-0.11(-0.57%)
Sep 17, 2019	18.56	18.56	18.56	18.56	444	+0.07(+0.40%)
Sep 16, 2019	18.49	18.49	18.49	18.49	225	+0.30(+1.62%)
Sep 13, 2019	18.20	18.20	18.19	18.19	600	-0.20(-1.08%)
Sep 10, 2019		18.39	18.39	18.39	0	+0.01(+0.07%)
Sep 09, 2019	18.34	18.37	18.34	18.37	1,400	-0.31(-1.63%)
Sep 06, 2019	18.61	18.71	18.61	18.68	700	+0.69(+3.81%)
Sep 05, 2019		17.99	17.99	17.99	30	+0.00(+0.00%)
Sep 04, 2019	17.99	17.99	17.99	17.99	450	+0.09(+0.52%)
Sep 03, 2019	17.62	17.90	17.62	17.90	3,499	-0.06(-0.33%)
Aug 29, 2019		17.96	17.96	17.96	0	+0.00(+0.00%)
Aug 27, 2019		17.96	17.96	17.96	0	+0.00(+0.00%)
Aug 15, 2019		17.96	17.96	17.96	0	+0.00(+0.00%)
Aug 14, 2019	17.96	17.96	17.96	17.96	800	-0.60(-3.23%)
Aug 13, 2019	18.56	18.56	18.56	18.56	661	-0.41(-2.16%)
Aug 08, 2019		18.97	18.97	18.97	0	+1.88(+11.00%)
Aug 05, 2019		17.09	17.09	17.09	0	-1.83(-9.67%)
Jul 29, 2019		18.92	18.92	18.92	0	-0.39(-2.02%)
Jul 26, 2019	19.31	19.31	19.31	19.31	400	+0.14(+0.72%)
Jul 25, 2019	19.18	19.18	19.17	19.17	500	-0.22(-1.12%)
Jul 24, 2019	19.27	19.40	19.27	19.39	422	-0.07(-0.37%)
Jul 22, 2019		19.46	19.46	19.46	0	-0.05(-0.24%)
Jul 17, 2019		19.51	19.51	19.51	0	+0.00(+0.00%)
Jul 16, 2019	19.40	19.51	19.40	19.51	2,257	+0.04(+0.23%)
Jul 03, 2019		19.46	19.46	19.46	0	+0.03(+0.18%)
Jul 02, 2019	19.43	19.43	19.43	19.43	200	-0.08(-0.42%)
Jul 01, 2019	19.51	19.51	19.51	19.51	220	+0.25(+1.30%)
Jun 28, 2019	19.26	19.26	19.26	19.26	300	+0.05(+0.26%)
Jun 27, 2019	19.21	19.21	19.21	19.21	512	-0.30(-1.52%)
Jun 21, 2019		19.51	19.51	19.51	0	+0.41(+2.16%)
Jun 20, 2019		19.09	19.09	19.09	9	+0.00(+0.00%)
Jun 19, 2019	19.11	19.18	19.09	19.09	2,315	-0.03(-0.14%)
Jun 18, 2019	19.12	19.12	19.12	19.12	1,050	+0.67(+3.63%)
Jun 17, 2019		18.45	18.45	18.45	41	+0.00(+0.00%)
Jun 13, 2019		18.45	18.45	18.45	0	+0.00(+0.00%)
Jun 12, 2019	18.45	18.45	18.45	18.45	100	+0.33(+1.82%)
Jun 04, 2019		18.12	18.12	18.12	0	+0.48(+2.72%)
May 30, 2019		17.64	17.64	17.64	0	-1.25(-6.61%)
May 21, 2019		18.89	18.89	18.89	0	+0.00(+0.00%)
May 15, 2019		18.89	18.89	18.89	0	-0.04(-0.24%)
May 14, 2019	18.93	18.93	18.93	18.93	100	-0.35(-1.79%)
May 10, 2019		19.28	19.28	19.28	0	+0.06(+0.31%)
May 09, 2019	19.20	19.25	19.18	19.22	3,950	+0.10(+0.53%)
May 08, 2019	19.12	19.12	19.12	19.12	250	+0.11(+0.57%)

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.