Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2020		13.82	13.82	13.82	0	+0.10(+0.73%)
Dec 08, 2020	13.77	13.77	13.67	13.72	15,505	-0.06(-0.42%)
Dec 07, 2020	13.81	13.81	13.78	13.78	5,787	-0.07(-0.52%)
Dec 04, 2020	13.80	13.85	13.80	13.85	8,200	+0.04(+0.27%)
Dec 03, 2020	13.76	13.81	13.73	13.81	130,725	-0.09(-0.63%)
Dec 02, 2020	13.87	13.90	13.87	13.90	1,360	-0.00(-0.04%)
Dec 01, 2020	13.87	13.90	13.86	13.90	321	+0.00(+0.01%)
Nov 30, 2020	13.90	13.90	13.90	13.90	2	-0.04(-0.31%)
Nov 27, 2020	13.95	13.95	13.95	13.95	100	-0.01(-0.09%)
Nov 25, 2020	13.90	13.96	13.90	13.96	200	+0.02(+0.14%)
Nov 24, 2020	13.89	13.94	13.89	13.94	151	+0.17(+1.23%)
Nov 23, 2020	13.77	13.77	13.77	13.77	601	-0.04(-0.29%)
Nov 20, 2020	13.84	13.84	13.81	13.81	100	+0.09(+0.62%)
Nov 19, 2020	13.72	13.72	13.72	13.72	21	-0.09(-0.62%)
Nov 18, 2020	13.78	13.94	13.78	13.81	8,157	+0.03(+0.25%)
Nov 17, 2020	13.73	13.78	13.71	13.78	12,119	+0.08(+0.55%)
Nov 16, 2020	13.74	13.81	13.70	13.70	12,067	-0.02(-0.18%)
Nov 13, 2020	13.81	13.81	13.72	13.72	2,100	+0.00(+0.03%)
Nov 12, 2020	13.80	13.80	13.72	13.72	339	-0.08(-0.62%)
Nov 11, 2020	13.73	13.80	13.73	13.80	3,278	+0.02(+0.11%)
Nov 10, 2020	13.79	13.79	13.79	13.79	371	+0.21(+1.55%)
Nov 09, 2020	13.74	13.74	13.58	13.58	494	+0.01(+0.08%)
Nov 06, 2020	13.57	13.57	13.57	13.57	0	-0.06(-0.41%)
Nov 05, 2020	13.61	13.62	13.61	13.62	769	+0.13(+1.00%)
Nov 04, 2020	13.39	13.49	13.39	13.49	1,511	+0.06(+0.48%)
Nov 03, 2020	13.38	13.43	13.38	13.43	206	-0.05(-0.41%)
Nov 02, 2020	13.48	13.48	13.48	13.48	283	+0.13(+1.00%)
Oct 30, 2020	13.35	13.35	13.35	13.35	100	+0.01(+0.09%)
Oct 29, 2020	13.50	13.50	13.34	13.34	552	-0.11(-0.82%)
Oct 28, 2020	13.41	13.46	13.40	13.45	3,609	-0.28(-2.00%)
Oct 27, 2020	13.65	13.72	13.65	13.72	201	+0.13(+0.99%)
Oct 26, 2020	13.13	13.59	12.02	13.59	4,248	-0.12(-0.84%)
Oct 23, 2020	13.75	13.75	13.70	13.70	200	-0.05(-0.40%)
Oct 22, 2020	13.77	13.77	13.72	13.76	750	-0.06(-0.47%)
Oct 21, 2020	13.80	13.82	13.80	13.82	1,165	+0.03(+0.22%)
Oct 20, 2020	13.77	13.79	13.77	13.79	705	+0.07(+0.51%)
Oct 19, 2020	13.78	13.80	13.72	13.72	2,544	+0.07(+0.48%)
Oct 16, 2020	13.65	13.65	13.65	13.65	100	-0.01(-0.07%)
Oct 15, 2020	13.64	13.66	13.64	13.66	291	+0.13(+0.96%)
Oct 14, 2020	13.54	13.54	13.54	13.54	267	+0.03(+0.22%)
Oct 13, 2020	13.56	13.56	13.46	13.51	10,119	-0.08(-0.59%)
Oct 12, 2020	13.71	13.71	13.59	13.59	103	-0.05(-0.40%)
Oct 09, 2020	13.62	13.65	13.59	13.64	10,300	+0.16(+1.19%)
Oct 08, 2020	13.87	13.87	13.48	13.48	371	+0.12(+0.90%)
Oct 07, 2020	13.36	13.36	13.36	13.36	102	+0.12(+0.91%)
Oct 06, 2020	13.38	13.38	13.24	13.24	913	+0.01(+0.08%)
Oct 05, 2020	13.18	13.23	13.17	13.23	828	+0.29(+2.24%)
Oct 02, 2020	13.00	13.00	12.94	12.94	300	-0.11(-0.84%)
Oct 01, 2020	13.04	13.05	12.97	13.05	6,619	-0.10(-0.80%)
Sep 30, 2020	13.15	13.15	13.15	13.15	51	+0.09(+0.73%)
Sep 29, 2020	13.07	13.07	13.06	13.06	505	-0.16(-1.21%)
Sep 28, 2020	13.14	13.22	13.11	13.22	435	+0.09(+0.69%)
Sep 25, 2020	13.09	13.13	13.09	13.13	200	-0.01(-0.11%)
Sep 24, 2020	13.12	13.18	13.11	13.14	4,611	+0.02(+0.18%)
Sep 23, 2020	13.12	13.12	13.12	13.12	10	-0.04(-0.34%)
Sep 22, 2020	13.23	13.23	13.16	13.16	680	-0.12(-0.90%)
Sep 21, 2020	13.29	13.29	13.29	13.29	0	-0.29(-2.13%)
Sep 18, 2020	13.57	13.57	13.57	13.57	0	+0.08(+0.63%)
Sep 17, 2020	13.49	13.49	13.49	13.49	3	+0.01(+0.04%)
Sep 16, 2020	13.41	13.49	13.41	13.48	901	+0.07(+0.56%)
Sep 15, 2020	13.40	13.41	13.40	13.41	375	-0.42(-3.02%)
Sep 14, 2020	13.60	13.83	13.30	13.83	451	-0.10(-0.74%)
Sep 11, 2020	13.27	13.95	13.27	13.93	500	-0.01(-0.04%)
Sep 10, 2020	13.27	13.94	13.27	13.94	452	-0.01(-0.07%)
Sep 09, 2020	13.94	13.94	13.94	13.94	103	+0.12(+0.86%)
Sep 08, 2020	13.63	13.82	13.19	13.82	515	-0.05(-0.35%)
Sep 04, 2020	14.22	14.23	13.84	13.87	600	-0.21(-1.50%)
Sep 03, 2020	13.90	14.09	13.90	14.09	240	-0.22(-1.57%)
Sep 02, 2020	14.31			14.31	51	+0.00(+0.00%)
Sep 01, 2020	14.19	14.31	14.19	14.31	331	+0.00(+0.00%)
Aug 31, 2020	14.31	14.31	14.31	14.31	217	-0.51(-3.47%)
Aug 28, 2020	14.82	14.82	14.82	14.82	300	+0.64(+4.51%)
Aug 27, 2020	13.53	14.19	13.53	14.19	186	+0.06(+0.42%)
Aug 26, 2020	13.45	14.12	13.45	14.12	522	+0.09(+0.67%)
Aug 25, 2020	14.03	14.03	14.03	14.03	17	+0.68(+5.06%)
Aug 24, 2020	13.30	13.36	13.30	13.36	475	-0.01(-0.11%)
Aug 21, 2020	13.37	13.37	13.37	13.37	100	-0.07(-0.52%)
Aug 20, 2020	13.44	13.44	13.44	13.44	899	+0.02(+0.15%)
Aug 19, 2020	13.53	13.53	13.42	13.42	2,734	-0.06(-0.48%)
Aug 18, 2020	13.56	13.58	13.45	13.48	3,552	+0.12(+0.94%)
Aug 17, 2020	13.40	13.40	13.35	13.36	7,710	+0.12(+0.87%)
Aug 14, 2020	13.19	13.24	13.18	13.24	2,200	+0.12(+0.95%)
Aug 13, 2020	13.10	13.12	13.09	13.12	2,110	+0.20(+1.55%)
Aug 12, 2020	12.92			12.92	10	+0.00(+0.00%)
Aug 11, 2020	12.92	13.01	12.92	12.92	6,109	-0.25(-1.90%)
Aug 10, 2020	13.20	13.20	13.17	13.17	100	+0.07(+0.54%)
Aug 07, 2020	13.19	13.19	13.09	13.10	5,000	-0.17(-1.32%)
Aug 06, 2020	13.35	13.35	13.28	13.28	3,042	+0.02(+0.17%)
Aug 05, 2020	13.42	13.42	13.21	13.25	3,691	+0.15(+1.16%)
Aug 04, 2020	12.99	13.10	12.99	13.10	1,194	+0.12(+0.96%)
Aug 03, 2020	13.04	13.04	12.98	12.98	285	+0.22(+1.76%)
Jul 31, 2020	12.75	12.75	12.75	12.75	100	+0.05(+0.37%)
Jul 30, 2020	12.69	12.70	12.55	12.70	7,183	-0.10(-0.77%)
Jul 29, 2020	12.83	12.83	12.77	12.80	2,443	+0.11(+0.87%)
Jul 28, 2020	12.68	12.69	12.67	12.69	7,925	-0.02(-0.14%)
Jul 27, 2020	12.67	12.71	12.66	12.71	602	+0.09(+0.74%)
Jul 24, 2020	12.62	12.62	12.62	12.62	100	+0.02(+0.14%)
Jul 23, 2020	12.66	12.66	12.60	12.60	3,537	+0.04(+0.33%)
Jul 22, 2020	12.42	12.56	12.42	12.56	130	+0.13(+1.05%)
Jul 21, 2020	12.42	12.43	12.41	12.43	2,895	+0.23(+1.86%)
Jul 20, 2020	12.18	12.22	12.18	12.20	1,164	-0.06(-0.49%)
Jul 17, 2020	12.26	12.26	12.26	12.26	100	+0.00(+0.01%)
Jul 16, 2020	12.26	12.26	12.26	12.26	19	-0.05(-0.43%)
Jul 15, 2020	12.31	12.31	12.31	12.31	4	+0.10(+0.81%)
Jul 14, 2020	12.14	12.21	12.14	12.21	420	+0.04(+0.36%)
Jul 13, 2020	12.18	12.18	12.17	12.17	3,277	-0.15(-1.24%)
Jul 10, 2020	12.32	12.32	12.32	12.32	100	+0.08(+0.65%)
Jul 09, 2020	12.27	12.27	12.24	12.24	250	-0.12(-0.96%)
Jul 08, 2020	12.29	12.36	12.29	12.36	173	+0.10(+0.79%)
Jul 07, 2020	12.11	12.26	12.11	12.26	332	+0.04(+0.35%)
Jul 06, 2020	12.22	12.22	12.22	12.22	262	+0.14(+1.16%)
Jul 02, 2020	12.06	12.11	12.06	12.08	500	+0.04(+0.37%)
Jul 01, 2020	12.08	12.08	11.94	12.03	821	+0.05(+0.40%)
Jun 30, 2020	11.98	11.99	11.98	11.99	388	+0.11(+0.90%)
Jun 29, 2020	11.88	11.88	11.88	11.88	6	+0.30(+2.56%)
Jun 26, 2020	11.61	11.61	11.56	11.58	5,500	-0.09(-0.74%)
Jun 25, 2020	11.67	11.67	11.67	11.67	1	-0.01(-0.08%)
Jun 24, 2020	11.91	11.91	11.68	11.68	182	-0.24(-2.01%)
Jun 23, 2020	11.92	11.92	11.92	11.92	120	-0.01(-0.08%)
Jun 22, 2020	11.93	11.93	11.93	11.93	2	+0.02(+0.13%)
Jun 19, 2020	11.92	11.92	11.91	11.91	200	+0.14(+1.20%)
Jun 18, 2020	11.63	11.77	11.63	11.77	1,177	+0.00(+0.00%)
Jun 17, 2020	11.77	11.77	11.77	11.77	82	+0.01(+0.09%)
Jun 16, 2020	11.88	11.88	11.76	11.76	333	-0.04(-0.32%)
Jun 15, 2020	11.67	11.80	11.67	11.80	126	-0.02(-0.20%)
Jun 12, 2020	11.58	11.82	11.58	11.82	6,600	+0.06(+0.51%)
Jun 11, 2020	11.93	11.93	11.76	11.76	9,799	-0.27(-2.25%)
Jun 10, 2020	12.16	12.16	12.04	12.04	500	+0.12(+1.01%)
Jun 09, 2020	11.92	11.92	11.92	11.92	32	+0.01(+0.08%)
Jun 08, 2020	11.87	11.91	11.87	11.91	1,649	+0.01(+0.04%)
Jun 05, 2020	11.91	11.91	11.89	11.90	3,600	+0.08(+0.63%)
Jun 04, 2020	11.82	11.82	11.82	11.82	125	+0.08(+0.69%)
Jun 03, 2020	11.74	11.74	11.74	11.74	58	-0.06(-0.51%)
Jun 02, 2020	11.75	11.80	11.75	11.80	175	+0.10(+0.88%)
Jun 01, 2020	11.70	11.70	11.70	11.70	165	+0.02(+0.15%)
May 29, 2020	11.50	11.68	11.50	11.68	500	+0.14(+1.19%)
May 28, 2020	11.74	11.74	11.55	11.55	6,901	+0.03(+0.22%)
May 27, 2020	11.51	11.52	11.45	11.52	2,173	-0.13(-1.10%)
May 26, 2020	11.58	11.65	11.58	11.65	1,011	+0.13(+1.14%)
May 22, 2020	11.52	11.52	11.52	11.52	100	-0.06(-0.50%)
May 21, 2020	11.62	11.62	11.51	11.57	3,186	-0.14(-1.21%)
May 20, 2020	11.72	11.72	11.72	11.72	0	+0.12(+1.00%)
May 19, 2020	11.63	11.63	11.57	11.60	999	-0.01(-0.12%)
May 18, 2020	11.81	11.81	11.61	11.61	8,039	+0.31(+2.77%)
May 15, 2020	11.39	11.39	11.29	11.30	3,000	+0.15(+1.35%)
May 14, 2020	10.76	11.23	10.76	11.15	39,919	+0.07(+0.62%)
May 13, 2020	11.03	11.08	11.03	11.08	7,270	-0.18(-1.59%)
May 12, 2020	11.26	11.30	11.26	11.26	1,000	-0.07(-0.66%)
May 11, 2020	11.34	11.34	11.34	11.34	54	-0.11(-0.96%)
May 08, 2020	11.45	11.45	11.45	11.45	100	+0.06(+0.53%)
May 07, 2020	11.44	11.46	11.39	11.39	999	+0.15(+1.35%)
May 06, 2020	11.63	11.63	11.23	11.23	253	-0.22(-1.93%)
May 05, 2020	11.47	11.47	11.45	11.45	163	+0.23(+2.02%)
May 04, 2020	11.42	11.42	11.23	11.23	658	+0.11(+0.98%)
May 01, 2020	11.12	11.12	11.12	11.12	100	-0.07(-0.63%)
Apr 30, 2020	11.04	11.19	11.04	11.19	3,631	+0.27(+2.45%)
Apr 29, 2020	11.00	11.00	10.86	10.92	3,683	+0.05(+0.47%)
Apr 28, 2020	10.25	11.00	10.25	10.87	10,689	-0.05(-0.46%)
Apr 27, 2020	10.90	11.05	10.90	10.92	1,393	-0.09(-0.78%)
Apr 24, 2020	11.01	11.01	11.01	11.01	0	-0.16(-1.43%)
Apr 23, 2020	11.29	11.29	11.17	11.17	102	+0.01(+0.09%)
Apr 22, 2020	11.19	11.21	11.16	11.16	1,143	+0.25(+2.25%)
Apr 21, 2020	10.91	10.91	10.91	10.91	531	-0.48(-4.20%)
Apr 20, 2020	11.44	11.44	11.38	11.39	3,316	-0.07(-0.59%)
Apr 17, 2020	11.43	11.46	11.43	11.46	1,100	-0.02(-0.22%)
Apr 16, 2020	12.28	12.28	11.40	11.48	1,668	+0.07(+0.58%)
Apr 15, 2020	11.20	11.47	10.08	11.41	9,678	-0.16(-1.37%)
Apr 14, 2020	11.72	11.72	11.54	11.57	8,039	-0.17(-1.46%)
Apr 13, 2020	11.61	11.74	11.61	11.74	2,121	+0.03(+0.30%)
Apr 09, 2020	11.82	11.82	11.67	11.71	1,900	-0.02(-0.21%)
Apr 08, 2020	11.64	11.73	11.62	11.73	250	+0.02(+0.17%)
Apr 07, 2020	11.63	11.72	11.62	11.71	4,402	+0.08(+0.73%)
Apr 06, 2020	11.48	11.68	11.48	11.63	1,013	+0.19(+1.62%)
Apr 03, 2020	11.14	11.48	11.14	11.45	13,900	+0.28(+2.46%)
Apr 02, 2020	11.05	11.33	11.05	11.17	9,149	+0.25(+2.29%)
Apr 01, 2020	10.96	10.96	10.92	10.92	482	-0.31(-2.76%)
Mar 31, 2020	11.44	11.45	11.23	11.23	2,074	-0.15(-1.34%)
Mar 30, 2020	11.15	11.38	10.87	11.38	4,928	-0.06(-0.50%)
Mar 27, 2020	11.47	11.50	11.44	11.44	2,000	-0.18(-1.55%)
Mar 26, 2020	11.75	11.81	11.50	11.62	6,310	-0.19(-1.61%)
Mar 25, 2020	10.23	11.81	9.890	11.81	2,637	+0.00(+0.01%)
Mar 24, 2020	10.67	11.87	10.67	11.81	9,795	+0.39(+3.43%)
Mar 23, 2020	11.24	11.42	11.24	11.42	496	+0.17(+1.52%)
Mar 20, 2020	11.25	11.25	11.25	11.25	100	+0.02(+0.16%)
Mar 19, 2020	11.16	11.28	11.03	11.23	25,605	+0.22(+2.00%)
Mar 18, 2020	10.90	11.03	10.81	11.01	453,548	-0.44(-3.84%)
Mar 17, 2020	11.53	11.57	11.45	11.45	2,806	-0.11(-0.97%)
Mar 16, 2020	11.50	11.68	11.44	11.56	16,204	-0.60(-4.94%)
Mar 13, 2020	12.40	12.40	12.06	12.16	5,300	-0.01(-0.11%)
Mar 12, 2020	11.66	12.30	11.66	12.18	5,842	-0.48(-3.78%)
Mar 11, 2020	12.75	12.88	12.65	12.65	1,832	-0.22(-1.71%)
Mar 10, 2020	12.79	12.88	12.79	12.88	565	+0.31(+2.51%)
Mar 09, 2020	12.56	12.60	12.41	12.56	1,968	-0.62(-4.67%)
Mar 06, 2020	13.20	13.20	13.17	13.18	11,100	-0.38(-2.77%)
Mar 05, 2020	13.60	13.63	13.52	13.55	5,970	-0.12(-0.91%)
Mar 04, 2020	13.67	13.68	13.63	13.68	2,405	+0.04(+0.26%)
Mar 03, 2020	13.67	13.67	13.60	13.64	2,542	+0.13(+0.96%)
Mar 02, 2020	13.48	13.56	13.47	13.51	26,012	+0.26(+2.00%)
Feb 28, 2020	13.21	13.27	13.18	13.25	4,200	-0.26(-1.93%)
Feb 27, 2020	13.34	13.51	13.34	13.51	11,536	-0.23(-1.67%)
Feb 26, 2020	13.84	13.84	13.73	13.73	5,823	-0.07(-0.50%)
Feb 25, 2020	13.96	13.96	13.80	13.80	7,370	-0.16(-1.16%)
Feb 24, 2020	13.95	13.99	13.94	13.97	121,407	-0.29(-2.03%)
Feb 21, 2020	14.26	14.26	14.26	14.26	100	-0.01(-0.11%)
Feb 20, 2020	14.32	14.33	14.27	14.27	1,856	-0.08(-0.52%)
Feb 19, 2020	14.35	14.35	14.35	14.35	50	+0.11(+0.74%)
Feb 18, 2020	15.04	15.04	14.18	14.24	3,512	+0.14(+0.99%)
Feb 14, 2020	14.08	14.10	14.08	14.10	400	+0.02(+0.14%)
Feb 13, 2020	14.08	14.09	14.07	14.08	14,721	+0.01(+0.04%)
Feb 12, 2020	14.03	14.07	13.99	14.07	2,458	+0.16(+1.18%)
Feb 11, 2020	13.91	13.91	13.91	13.91	17	+0.05(+0.36%)
Feb 10, 2020	13.86	13.86	13.86	13.86	48	-0.11(-0.75%)
Feb 07, 2020	13.96	13.97	13.96	13.96	200	-0.06(-0.43%)
Feb 06, 2020	14.00	14.03	14.00	14.03	298	+0.04(+0.25%)
Feb 05, 2020	13.98	13.99	13.98	13.99	1,529	+0.13(+0.97%)
Feb 04, 2020	13.86	13.86	13.82	13.86	3,964	+0.05(+0.39%)

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.