Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.14	11.14	11.14	11.14	400	-0.62(-5.27%)
May 28, 2020	11.76	11.76	11.76	11.76	502	+0.07(+0.60%)
May 27, 2020	11.69	11.69	11.69	11.69	505	+0.48(+4.28%)
May 22, 2020		11.21	11.21	11.21	0	+0.14(+1.22%)
May 21, 2020	11.07	11.07	11.07	11.07	1,714	-0.21(-1.82%)
May 20, 2020	11.28	11.33	11.28	11.28	1,603	+0.12(+1.08%)
May 19, 2020	11.32	11.32	11.16	11.16	636	+0.11(+1.00%)
May 18, 2020	11.41	11.41	11.05	11.05	1,659	+0.08(+0.68%)
May 15, 2020	11.24	11.24	10.97	10.97	1,300	+0.32(+3.05%)
May 14, 2020	10.89	10.89	10.65	10.65	1,555	-0.04(-0.42%)
May 13, 2020	10.93	10.93	10.70	10.70	482	+0.08(+0.71%)
May 12, 2020	10.46	11.10	10.46	10.62	1,232	-0.46(-4.15%)
May 11, 2020	11.18	11.18	10.54	11.08	1,648	+0.29(+2.69%)
May 08, 2020	11.03	11.03	10.79	10.79	1,100	+0.06(+0.56%)
May 07, 2020	10.73	10.73	10.73	10.73	6,081	+0.65(+6.45%)
May 06, 2020	10.26	10.36	10.01	10.08	1,934	+0.08(+0.80%)
May 05, 2020	10.10	10.41	10.00	10.00	1,394	+0.27(+2.77%)
May 04, 2020	10.05	10.05	9.730	9.730	484	-0.56(-5.44%)
May 01, 2020	10.30	10.30	10.24	10.29	900	-0.29(-2.74%)
Apr 30, 2020	10.58	10.58	10.58	10.58	210	-0.16(-1.49%)
Apr 29, 2020	10.64	10.74	10.41	10.74	2,942	+0.58(+5.71%)
Apr 28, 2020	10.68	10.68	10.16	10.16	2,279	-0.30(-2.87%)
Apr 27, 2020	10.44	10.46	10.44	10.46	544	+0.39(+3.82%)
Apr 24, 2020		10.07	10.07	10.07	216	+0.00(+0.00%)
Apr 23, 2020	9.660	10.07	9.660	10.07	1,166	-0.01(-0.05%)
Apr 22, 2020	10.08	10.08	10.08	10.08	123	+0.80(+8.62%)
Apr 21, 2020	9.230	9.280	9.230	9.280	928	-0.63(-6.36%)
Apr 20, 2020	9.645	9.910	9.645	9.910	487	-0.01(-0.10%)
Apr 17, 2020	9.920	9.920	9.920	9.920	200	+0.31(+3.23%)
Apr 16, 2020	10.08	10.09	9.610	9.610	3,596	-0.52(-5.13%)
Apr 15, 2020	10.39	10.39	9.820	10.13	1,119	-0.05(-0.49%)
Apr 14, 2020	10.18	10.18	10.18	10.18	465	-0.09(-0.88%)
Apr 13, 2020	10.59	10.59	9.960	10.27	1,920	-0.28(-2.65%)
Apr 09, 2020	10.48	10.55	10.28	10.55	800	+0.81(+8.31%)
Apr 08, 2020	10.03	10.03	9.741	9.741	426	-0.36(-3.55%)
Apr 07, 2020	10.42	10.52	10.10	10.10	598	+0.52(+5.43%)
Apr 06, 2020	9.330	9.700	9.330	9.580	3,644	+0.02(+0.21%)
Apr 03, 2020	9.560	9.560	9.310	9.560	800	-0.35(-3.53%)
Apr 02, 2020	9.870	9.910	9.440	9.910	1,442	+0.16(+1.64%)
Apr 01, 2020	9.700	9.750	9.700	9.750	1,607	-1.01(-9.39%)
Mar 31, 2020	10.03	10.76	10.03	10.76	768	-0.38(-3.41%)
Mar 30, 2020	10.76	11.14	10.76	11.14	305	+0.79(+7.63%)
Mar 27, 2020	10.23	11.14	10.23	10.35	2,100	+0.55(+5.61%)
Mar 26, 2020	10.09	10.09	9.800	9.800	589	-0.17(-1.71%)
Mar 25, 2020	9.460	10.51	9.460	9.970	2,692	+0.65(+6.92%)
Mar 24, 2020	9.950	10.12	8.560	9.325	1,600	+1.10(+13.42%)
Mar 23, 2020	8.190	8.222	8.180	8.222	910	-0.51(-5.82%)
Mar 20, 2020	9.380	9.380	8.730	8.730	1,600	+0.27(+3.19%)
Mar 19, 2020	9.270	9.440	8.460	8.460	1,064	-0.39(-4.41%)
Mar 18, 2020	9.250	9.250	8.120	8.850	1,926	+0.19(+2.19%)
Mar 17, 2020	9.060	9.060	8.660	8.660	990	-0.11(-1.20%)
Mar 16, 2020	8.950	8.950	8.570	8.765	2,021	-0.23(-2.61%)
Mar 13, 2020	9.220	9.260	8.730	9.000	6,400	+0.15(+1.69%)
Mar 12, 2020	8.940	9.740	8.840	8.850	2,909	-0.95(-9.69%)
Mar 11, 2020	10.30	10.30	9.800	9.800	1,067	-0.14(-1.41%)
Mar 10, 2020	9.940	9.940	9.910	9.940	2,342	+0.34(+3.54%)
Mar 09, 2020	9.755	9.910	9.600	9.600	1,980	-0.62(-6.07%)
Mar 06, 2020	10.19	10.22	10.10	10.22	2,800	+0.03(+0.29%)
Mar 05, 2020	10.25	10.47	10.19	10.19	2,619	-0.38(-3.60%)
Mar 04, 2020	10.57	10.57	10.57	10.57	1,372	+0.23(+2.22%)
Mar 03, 2020	10.66	10.73	10.34	10.34	31,544	-0.43(-3.95%)
Mar 02, 2020	10.81	10.81	10.40	10.77	935	-0.10(-0.97%)
Feb 28, 2020	10.65	10.87	10.65	10.87	12,800	+0.16(+1.49%)
Feb 27, 2020	10.53	10.71	10.53	10.71	2,227	-0.19(-1.79%)
Feb 26, 2020	10.90	10.90	10.77	10.90	2,635	+0.27(+2.59%)
Feb 25, 2020	10.89	11.01	10.63	10.63	1,731	-0.18(-1.67%)
Feb 24, 2020	11.05	11.05	10.63	10.81	3,025	-0.36(-3.22%)
Feb 21, 2020	11.17	11.29	11.17	11.17	1,300	-0.23(-2.02%)
Feb 20, 2020	11.40	11.40	11.40	11.40	997	-0.33(-2.81%)
Feb 19, 2020	11.84	11.84	11.73	11.73	717	+0.13(+1.12%)
Feb 18, 2020	11.71	11.77	11.60	11.60	27,696	-0.11(-0.94%)
Feb 14, 2020	11.89	11.89	11.71	11.71	1,000	-0.25(-2.09%)
Feb 13, 2020	11.96	11.96	11.96	11.96	311	-0.34(-2.76%)
Feb 12, 2020	12.30	12.30	12.30	12.30	3,951	-0.51(-3.98%)
Feb 11, 2020		12.81	12.81	12.81	10	+0.00(+0.00%)
Feb 10, 2020	12.81	12.81	12.81	12.81	171	-0.80(-5.88%)
Feb 07, 2020		12.98	12.98	13.61	204	+0.63(+4.85%)
Feb 06, 2020		12.98	12.98	12.98	29	+0.00(+0.00%)
Feb 05, 2020	13.10	13.18	12.98	12.98	657	+0.02(+0.12%)
Feb 04, 2020	13.12	13.12	12.96	12.96	995	+0.04(+0.27%)
Feb 03, 2020	12.79	12.93	12.79	12.93	403	+0.16(+1.29%)
Jan 31, 2020	12.77	12.77	12.77	12.77	700	-0.17(-1.34%)
Jan 30, 2020	12.94	12.94	12.94	12.94	300	+0.01(+0.07%)
Jan 29, 2020	12.93	12.93	12.93	12.93	1,026	+0.04(+0.35%)
Jan 28, 2020	12.88	12.88	12.88	12.88	312	+0.12(+0.98%)
Jan 27, 2020	12.76	12.76	12.76	12.76	252	-0.45(-3.41%)
Jan 24, 2020	13.25	13.25	13.21	13.21	700	+0.16(+1.23%)
Jan 23, 2020	13.27	13.27	12.96	13.05	1,039	+0.09(+0.66%)
Jan 22, 2020		12.96	12.96	12.96	15	+0.00(+0.00%)
Jan 21, 2020	12.90	12.96	12.90	12.96	1,383	+0.07(+0.54%)
Jan 17, 2020	12.89	12.89	12.75	12.89	1,000	+0.20(+1.54%)
Jan 16, 2020	13.02	13.02	12.70	12.70	1,404	-0.48(-3.64%)
Jan 14, 2020		13.18	13.18	13.18	0	+0.01(+0.08%)
Jan 13, 2020	13.18	13.20	13.17	13.17	2,616	+0.30(+2.33%)
Jan 10, 2020	13.31	13.31	12.87	12.87	300	-0.07(-0.54%)
Jan 09, 2020	13.08	13.08	12.94	12.94	780	-0.30(-2.27%)
Jan 08, 2020	13.24	13.24	13.24	13.24	275	+0.06(+0.49%)
Jan 07, 2020		13.18	13.18	13.18	59	+0.00(+0.00%)
Jan 06, 2020	13.18	13.18	13.18	13.18	677	-0.24(-1.83%)
Jan 03, 2020	13.38	13.42	13.38	13.42	1,200	+0.21(+1.59%)
Jan 02, 2020	13.16	13.21	13.16	13.21	436	+0.16(+1.23%)
Dec 31, 2019		13.05	13.05	13.05	54	+0.00(+0.00%)
Dec 30, 2019	13.05	13.05	13.05	13.05	290	-0.50(-3.67%)
Dec 27, 2019	13.55	13.55	13.55	13.55	400	+0.32(+2.39%)
Dec 26, 2019	13.23	13.23	13.23	13.23	195	+0.04(+0.30%)
Dec 24, 2019	13.54	13.54	13.19	13.19	300	-0.07(-0.53%)
Dec 23, 2019	13.58	13.58	13.22	13.26	497	+0.02(+0.15%)
Dec 20, 2019	13.24	13.24	13.24	13.24	500	-0.04(-0.30%)
Dec 19, 2019	13.59	13.59	13.23	13.28	2,536	-0.29(-2.17%)
Dec 18, 2019	13.77	13.77	13.57	13.57	260	+0.32(+2.45%)
Dec 17, 2019	13.56	13.56	13.25	13.25	511	-0.13(-0.97%)
Dec 16, 2019	13.75	13.75	13.38	13.38	1,084	-0.06(-0.45%)
Dec 13, 2019	13.74	13.76	13.44	13.44	5,000	-0.24(-1.75%)
Dec 12, 2019	13.48	13.91	13.48	13.68	4,154	+0.27(+2.01%)
Dec 11, 2019	13.36	13.59	13.36	13.41	124,843	-0.55(-3.94%)
Dec 10, 2019	13.65	13.96	13.65	13.96	1,319	+0.07(+0.50%)
Dec 09, 2019	14.22	14.22	13.85	13.89	576	-0.05(-0.36%)
Dec 06, 2019	13.70	13.94	13.70	13.94	1,700	+0.47(+3.49%)
Dec 05, 2019	13.46	13.47	13.46	13.47	3,364	+0.36(+2.75%)
Dec 04, 2019	13.48	13.48	13.11	13.11	2,570	+0.16(+1.24%)
Dec 03, 2019	12.91	13.32	12.91	12.95	3,387	-0.70(-5.13%)
Dec 02, 2019	13.02	13.65	13.02	13.65	743	+0.11(+0.81%)
Nov 29, 2019	13.50	13.54	12.99	13.54	900	-0.08(-0.59%)
Nov 27, 2019	13.21	13.62	13.21	13.62	700	+0.49(+3.73%)
Nov 26, 2019	13.13	13.13	13.13	13.13	845	-0.61(-4.44%)
Nov 25, 2019	13.10	13.74	13.10	13.74	960	+0.74(+5.69%)
Nov 22, 2019	13.33	13.33	12.96	13.00	3,300	-0.63(-4.62%)
Nov 21, 2019	12.97	13.63	12.97	13.63	1,874	+0.58(+4.44%)
Nov 20, 2019	13.05	13.41	13.05	13.05	606	+0.07(+0.54%)
Nov 19, 2019	13.28	13.28	12.98	12.98	913	-0.22(-1.67%)
Nov 18, 2019	13.32	13.48	13.20	13.20	2,219	-0.53(-3.86%)
Nov 14, 2019		13.73	13.73	13.73	0	-0.29(-2.07%)
Nov 13, 2019	13.92	14.02	13.92	14.02	4,110	-0.55(-3.75%)
Nov 12, 2019	14.57	14.57	14.57	14.57	291	+0.91(+6.63%)
Nov 11, 2019	13.84	13.84	13.66	13.66	599	-0.24(-1.73%)
Nov 08, 2019	13.95	14.08	13.74	13.90	900	-0.27(-1.91%)
Nov 07, 2019	14.17	14.17	14.17	14.17	922	+0.26(+1.87%)
Nov 06, 2019	13.95	13.95	13.91	13.91	3,138	-0.19(-1.35%)
Nov 05, 2019	14.14	14.14	14.10	14.10	836	+0.07(+0.50%)
Nov 04, 2019	14.11	14.11	14.03	14.03	7,360	+0.52(+3.85%)
Nov 01, 2019		13.51	13.51	13.51	115	+0.00(+0.00%)
Oct 31, 2019	13.51	13.51	13.51	13.51	249	-0.14(-1.03%)
Oct 30, 2019	13.65	13.65	13.65	13.65	434	-0.30(-2.15%)
Oct 29, 2019	13.69	13.95	13.69	13.95	668	+0.38(+2.80%)
Oct 28, 2019	13.57	13.57	13.57	13.57	525	-0.54(-3.83%)
Oct 25, 2019	14.11	14.11	14.11	14.11	400	+0.53(+3.90%)
Oct 24, 2019	13.58	13.58	13.58	13.58	589	+0.13(+0.97%)
Oct 23, 2019	13.72	13.72	13.35	13.45	109,085	-0.08(-0.59%)
Oct 22, 2019	13.51	13.60	13.51	13.53	83,630	+0.07(+0.52%)
Oct 21, 2019	13.42	13.46	13.42	13.46	1,038	+0.26(+1.97%)
Oct 18, 2019	13.20	13.20	13.20	13.20	400	-0.01(-0.08%)
Oct 17, 2019	13.54	13.54	13.21	13.21	1,225	+0.02(+0.15%)
Oct 16, 2019	13.50	13.50	13.19	13.19	1,094	+0.04(+0.30%)
Oct 15, 2019	13.15	13.15	13.15	13.15	325	+0.03(+0.23%)
Oct 14, 2019	13.27	13.27	12.96	13.12	998	+0.02(+0.15%)
Oct 11, 2019	13.34	13.34	12.91	13.10	1,100	+0.12(+0.92%)
Oct 10, 2019	12.67	12.98	12.67	12.98	551	+0.19(+1.52%)
Oct 09, 2019	12.67	12.82	12.67	12.79	780	-0.00(-0.03%)
Oct 08, 2019	12.80	12.80	12.56	12.79	612	-0.04(-0.31%)
Oct 07, 2019	12.98	12.98	12.83	12.83	678	-0.11(-0.87%)
Oct 04, 2019	12.65	12.99	12.61	12.94	800	+0.04(+0.33%)
Oct 03, 2019	13.05	13.05	12.79	12.90	1,498	+0.07(+0.53%)
Oct 02, 2019	13.21	13.21	12.82	12.83	3,634	-0.29(-2.19%)
Oct 01, 2019	13.12	13.12	12.96	13.12	1,293	+0.23(+1.78%)
Sep 30, 2019	13.12	13.18	12.89	12.89	2,072	-0.06(-0.46%)
Sep 27, 2019	12.93	12.95	12.93	12.95	500	-0.23(-1.75%)
Sep 26, 2019	13.18	13.61	13.18	13.18	673	-0.07(-0.53%)
Sep 25, 2019	13.11	13.43	13.11	13.25	508	-0.23(-1.71%)
Sep 24, 2019	13.68	13.68	13.27	13.48	1,162	+0.09(+0.67%)
Sep 23, 2019	13.39	13.39	13.39	13.39	524	-0.08(-0.59%)
Sep 20, 2019	13.15	13.47	13.11	13.47	500	+0.31(+2.36%)
Sep 19, 2019	13.49	13.49	13.16	13.16	613	-0.06(-0.45%)
Sep 18, 2019	13.22	13.22	13.22	13.22	226	+0.20(+1.54%)
Sep 17, 2019	13.02	13.02	13.02	13.02	664	-0.15(-1.14%)
Sep 16, 2019	13.13	13.17	12.84	13.17	1,877	+0.25(+1.93%)
Sep 13, 2019	12.96	12.98	12.92	12.92	600	-0.15(-1.15%)
Sep 12, 2019	13.11	13.11	12.74	13.07	965	+0.00(+0.00%)
Sep 11, 2019	13.08	13.08	12.69	13.07	1,984	+0.19(+1.48%)
Sep 10, 2019	12.48	12.88	12.48	12.88	424	+0.24(+1.90%)
Sep 09, 2019	12.47	12.64	12.47	12.64	1,123	+0.26(+2.10%)
Sep 06, 2019	12.14	12.38	12.14	12.38	3,100	+0.03(+0.24%)
Sep 05, 2019	12.31	12.35	12.12	12.35	1,226	+0.45(+3.78%)
Sep 04, 2019	12.22	12.22	11.86	11.90	27,536	-0.16(-1.33%)
Sep 03, 2019	12.01	12.25	12.01	12.06	5,289	-0.28(-2.27%)
Aug 30, 2019	12.33	12.34	11.98	12.34	700	+0.01(+0.08%)
Aug 29, 2019	12.09	12.33	12.09	12.33	742	+0.50(+4.23%)
Aug 28, 2019	12.27	12.27	11.83	11.83	1,057	-0.02(-0.19%)
Aug 27, 2019	11.96	11.96	11.84	11.85	3,269	-0.04(-0.32%)
Aug 26, 2019	11.89	12.39	11.89	11.89	674	-0.21(-1.74%)
Aug 23, 2019	11.87	12.10	11.73	12.10	900	+0.32(+2.72%)
Aug 22, 2019	12.00	12.00	11.78	11.78	2,334	-0.12(-1.01%)
Aug 21, 2019	11.90	11.90	11.66	11.90	3,021	+0.43(+3.75%)
Aug 20, 2019	11.55	11.64	11.47	11.47	3,788	-0.11(-0.95%)
Aug 19, 2019	11.54	11.58	11.35	11.58	1,226	+0.15(+1.31%)
Aug 16, 2019	11.36	11.43	11.16	11.43	1,100	+0.06(+0.53%)
Aug 15, 2019	11.34	11.37	11.11	11.37	5,950	+0.36(+3.28%)
Aug 14, 2019	11.21	11.21	11.01	11.01	3,416	-0.24(-2.14%)
Aug 13, 2019	11.25	11.43	11.25	11.25	2,131	-0.24(-2.09%)
Aug 12, 2019	11.49	11.49	11.49	11.49	268	-0.05(-0.46%)
Aug 09, 2019	11.57	11.57	11.53	11.54	1,000	-0.30(-2.51%)
Aug 08, 2019	12.06	12.07	11.84	11.84	13,499	+0.09(+0.77%)
Aug 07, 2019	11.57	11.90	11.57	11.75	1,831	-0.11(-0.93%)
Aug 06, 2019	11.86	12.01	11.82	11.86	4,861	-0.80(-6.32%)
Aug 05, 2019	12.66	12.66	12.66	12.66	1,032	-0.04(-0.31%)
Aug 02, 2019	12.66	12.84	12.66	12.70	700	-0.09(-0.66%)
Aug 01, 2019	13.09	13.09	12.79	12.79	3,096	-0.08(-0.66%)
Jul 31, 2019	12.73	12.98	12.73	12.87	1,855	-0.10(-0.77%)
Jul 30, 2019	12.94	12.97	12.73	12.97	1,014	+0.14(+1.09%)
Jul 29, 2019	13.01	13.01	12.79	12.83	1,256	-0.09(-0.66%)
Jul 26, 2019	12.89	13.33	12.89	12.92	800	-0.17(-1.33%)
Jul 25, 2019	13.05	13.42	13.05	13.09	776	-0.22(-1.65%)
Jul 24, 2019	12.95	13.31	12.95	13.31	956	+0.14(+1.06%)
Jul 23, 2019	13.17	13.38	13.17	13.17	2,958	+0.03(+0.19%)
Jul 22, 2019	13.38	13.38	13.14	13.14	930	-0.12(-0.87%)
Jul 19, 2019	13.29	13.39	13.26	13.26	2,700	+0.17(+1.30%)
Jul 18, 2019	13.31	13.31	13.09	13.09	3,083	-0.37(-2.78%)
Jul 17, 2019	13.35	13.46	13.32	13.46	2,210	+0.29(+2.23%)
Jul 16, 2019	13.37	13.37	13.17	13.17	2,910	-0.26(-1.94%)
Jul 15, 2019	13.37	13.55	13.36	13.43	1,751	+0.08(+0.60%)
Jul 12, 2019	13.71	13.75	13.35	13.35	1,000	-0.09(-0.67%)
Jul 11, 2019	13.62	13.66	13.44	13.44	770	+0.06(+0.45%)
Jul 10, 2019	13.71	13.71	13.34	13.38	969	-0.05(-0.37%)
Jul 09, 2019	13.43	13.43	13.43	13.43	203	-0.27(-1.97%)
Jul 08, 2019	14.07	14.07	13.70	13.70	496	-0.62(-4.33%)
Jul 05, 2019	13.83	14.32	13.83	14.32	1,100	-0.01(-0.07%)
Jul 03, 2019	14.33	14.33	14.33	14.33	200	+0.38(+2.72%)
Jul 02, 2019	14.06	14.22	13.95	13.95	644	+0.01(+0.04%)
Jul 01, 2019	14.04	14.04	13.94	13.94	341	+0.39(+2.91%)
Jun 28, 2019	13.83	13.83	13.55	13.55	500	-0.11(-0.81%)
Jun 27, 2019	13.87	13.87	13.66	13.66	1,333	-0.05(-0.36%)
Jun 26, 2019	13.71	13.71	13.71	13.71	738	-0.14(-1.01%)
Jun 25, 2019	13.60	13.85	13.60	13.85	1,076	-0.02(-0.14%)
Jun 24, 2019	13.63	13.87	13.63	13.87	2,553	+0.31(+2.29%)
Jun 21, 2019	13.50	13.69	13.50	13.56	1,300	-0.17(-1.24%)
Jun 20, 2019		13.73	13.73	13.73	94	+0.00(+0.00%)
Jun 19, 2019	13.83	13.83	13.73	13.73	493	+0.03(+0.20%)
Jun 18, 2019	13.73	13.77	13.70	13.70	892	-0.26(-1.85%)
Jun 17, 2019	14.00	14.00	13.71	13.96	683	-0.09(-0.64%)
Jun 14, 2019	13.80	14.05	13.80	14.05	2,000	+0.20(+1.44%)
Jun 13, 2019	14.03	14.07	13.85	13.85	942	-0.08(-0.55%)
Jun 12, 2019	13.89	13.93	13.89	13.93	984	-0.28(-2.00%)
Jun 11, 2019	14.21	14.21	14.21	14.21	953	-0.11(-0.77%)
Jun 10, 2019	14.32	14.36	14.12	14.32	1,463	+0.19(+1.34%)
Jun 07, 2019	14.35	14.39	14.13	14.13	700	+0.30(+2.17%)
Jun 06, 2019	14.07	14.11	13.83	13.83	840	-0.45(-3.15%)
Jun 05, 2019	14.06	14.28	13.85	14.28	2,297	+0.42(+3.03%)
Jun 04, 2019	13.84	14.20	13.82	13.86	1,979	+0.03(+0.22%)

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.