Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	9.283	9.283	9.169	9.169	493	-0.02(-0.20%)
Apr 29, 2020	8.949	9.215	8.949	9.187	2,187	+0.11(+1.21%)
Apr 28, 2020	8.554	9.077	8.554	9.077	13,744	+0.53(+6.22%)
Apr 27, 2020	8.774	8.774	8.545	8.545	2,173	-0.05(-0.60%)
Apr 24, 2020	8.659	8.659	8.536	8.597	3,268	+0.09(+1.05%)
Apr 23, 2020	8.508	8.838	8.508	8.508	2,443	-0.15(-1.70%)
Apr 22, 2020	8.586	8.658	8.586	8.655	3,078	+0.07(+0.86%)
Apr 21, 2020	8.739	8.739	8.499	8.581	1,833	-0.02(-0.21%)
Apr 20, 2020	8.737	8.737	8.554	8.600	7,034	-0.03(-0.34%)
Apr 17, 2020	8.958	8.958	8.536	8.629	11,767	+0.08(+0.99%)
Apr 16, 2020	8.646	8.793	8.536	8.545	19,983	-0.17(-2.00%)
Apr 15, 2020	8.949	9.036	8.719	8.719	3,999	-0.03(-0.31%)
Apr 14, 2020	9.861	9.861	8.665	8.747	18,406	-0.42(-4.56%)
Apr 13, 2020	9.458	9.458	9.121	9.165	2,369	-0.13(-1.39%)
Apr 09, 2020	9.121	10.41	9.032	9.294	10,306	-0.07(-0.76%)
Apr 08, 2020	9.121	9.467	9.121	9.365	6,919	-0.08(-0.89%)
Apr 07, 2020	8.954	9.449	8.954	9.449	344	+0.42(+4.65%)
Apr 06, 2020	9.449	9.458	9.029	9.029	2,073	-0.46(-4.81%)
Apr 03, 2020		9.485	9.485	9.485	184	+0.00(+0.00%)
Apr 02, 2020	9.485	9.485	8.865	9.485	542	+0.62(+7.00%)
Apr 01, 2020	9.157	9.157	8.865	8.865	1,880	-0.89(-9.16%)
Mar 31, 2020	11.30	11.31	9.221	9.759	12,680	-0.47(-4.63%)
Mar 30, 2020	9.157	10.23	9.148	10.23	5,720	+1.15(+12.65%)
Mar 27, 2020	9.111	9.204	9.084	9.084	767	-0.04(-0.40%)
Mar 26, 2020	9.075	9.349	9.031	9.121	5,749	+0.27(+3.09%)
Mar 25, 2020	9.631	9.631	8.847	8.847	3,736	-0.27(-3.00%)
Mar 24, 2020	9.640	9.640	9.093	9.121	15,761	+0.22(+2.51%)
Mar 23, 2020	9.760	9.760	8.898	8.898	5,035	-1.14(-11.31%)
Mar 20, 2020	10.22	10.22	10.03	10.03	4,714	-0.02(-0.25%)
Mar 19, 2020	10.12	10.12	10.05	10.06	3,532	-0.07(-0.66%)
Mar 18, 2020	10.13	10.13	10.12	10.12	897	-1.19(-10.48%)
Mar 17, 2020		11.31	11.31	11.31	122	+0.00(+0.00%)
Mar 16, 2020		11.31	11.31	11.31	38	+0.00(+0.00%)
Mar 13, 2020		11.31	11.31	11.31	2	+0.00(+0.00%)
Mar 12, 2020	11.04	12.31	11.04	11.31	2,849	-0.59(-4.98%)
Mar 11, 2020	12.02	12.02	11.41	11.90	15,155	-0.18(-1.48%)
Mar 10, 2020	12.08	12.08	12.08	12.08	1,379	-0.17(-1.37%)
Mar 09, 2020	12.28	12.47	12.25	12.25	2,000	-0.47(-3.73%)
Mar 06, 2020	12.72	12.72	12.72	12.72	109	-0.36(-2.79%)
Mar 05, 2020	12.73	13.09	12.63	13.09	2,018	+0.53(+4.21%)
Mar 04, 2020		12.56	12.56	12.56	1	+0.00(+0.00%)
Mar 03, 2020	12.59	12.59	12.56	12.56	1,168	-0.31(-2.41%)
Mar 02, 2020		12.87	12.87	12.87	122	+0.00(+0.00%)
Feb 28, 2020	12.87	12.87	12.87	12.87	109	-0.02(-0.14%)
Feb 27, 2020	12.93	12.93	12.87	12.89	1,817	-0.28(-2.14%)
Feb 25, 2020		13.17	13.17	13.17	0	+0.00(+0.00%)
Feb 24, 2020	13.17	13.17	13.17	13.17	778	+0.04(+0.27%)
Feb 21, 2020	12.78	13.22	12.78	13.13	1,644	+0.49(+3.90%)
Feb 20, 2020		12.64	12.64	12.64	62	+0.00(+0.00%)
Feb 19, 2020	12.79	12.79	12.64	12.64	374	-0.20(-1.56%)
Feb 18, 2020	12.84	12.84	12.84	12.84	288	-0.38(-2.89%)
Feb 14, 2020	12.76	13.22	12.76	13.22	3,618	+0.55(+4.31%)
Feb 13, 2020		12.68	12.68	12.68	2	+0.00(+0.00%)
Feb 12, 2020		12.68	12.68	12.68	18	+0.00(+0.00%)
Feb 11, 2020	12.68	12.68	12.68	12.68	754	-0.04(-0.28%)
Feb 10, 2020	12.68	12.71	12.68	12.71	923	-0.04(-0.31%)
Feb 07, 2020	12.75	12.75	12.75	12.75	548	+0.04(+0.30%)
Feb 06, 2020	12.73	12.73	12.71	12.71	262	+0.10(+0.79%)
Feb 05, 2020	12.77	12.77	12.61	12.61	1,886	-0.08(-0.62%)
Feb 04, 2020	12.76	12.76	12.69	12.69	710	+0.06(+0.48%)
Feb 03, 2020	12.77	12.77	12.63	12.63	2,018	-0.10(-0.77%)
Jan 31, 2020		12.73	12.73	12.73	26	+0.00(+0.00%)
Jan 30, 2020		12.73	12.73	12.73	25	+0.00(+0.00%)
Jan 29, 2020	12.67	12.73	12.67	12.73	1,109	+0.02(+0.13%)
Jan 28, 2020	12.72	12.72	12.60	12.71	2,781	+0.08(+0.64%)
Jan 27, 2020	12.59	12.77	12.59	12.63	7,164	-0.14(-1.07%)
Jan 24, 2020	12.59	12.77	12.56	12.77	16,007	+0.14(+1.15%)
Jan 23, 2020		12.62	12.62	12.62	17	+0.00(+0.00%)
Jan 22, 2020		12.62	12.62	12.62	19	+0.00(+0.00%)
Jan 21, 2020		12.62	12.62	12.62	63	+0.00(+0.00%)
Jan 17, 2020		12.62	12.62	12.62	88	+0.00(+0.00%)
Jan 16, 2020	12.84	12.84	12.62	12.62	4,785	-0.03(-0.24%)
Jan 15, 2020	12.66	12.66	12.66	12.66	1,814	-0.06(-0.46%)
Jan 14, 2020		12.71	12.71	12.71	89	+0.00(+0.00%)
Jan 13, 2020	12.71	12.71	12.71	12.71	221	-0.13(-0.99%)
Jan 10, 2020	12.80	12.84	12.80	12.84	1,321	+0.22(+1.73%)
Jan 09, 2020	12.74	12.74	12.61	12.62	3,224	+0.23(+1.82%)
Jan 08, 2020	12.40	12.40	12.40	12.40	1,950	-0.09(-0.72%)
Jan 07, 2020	12.58	12.58	12.49	12.49	11,866	-0.09(-0.72%)
Jan 03, 2020		12.58	12.58	12.58	0	-0.15(-1.14%)
Jan 02, 2020	12.72	12.72	12.72	12.72	2,919	+0.10(+0.79%)
Dec 31, 2019	12.67	12.90	12.62	12.62	770	-0.05(-0.36%)
Dec 30, 2019		12.67	12.67	12.67	4	+0.00(+0.00%)
Dec 27, 2019	12.70	12.76	12.53	12.67	7,487	+0.09(+0.72%)
Dec 26, 2019	12.68	12.68	12.58	12.58	1,977	+0.22(+1.76%)
Dec 24, 2019	12.49	12.49	12.36	12.36	1,761	-0.14(-1.09%)
Dec 20, 2019		12.50	12.50	12.50	0	+0.00(+0.00%)
Dec 19, 2019	12.50	12.50	12.50	12.50	294	-0.01(-0.09%)
Dec 18, 2019	12.51	12.51	12.51	12.51	583	+0.02(+0.16%)
Dec 17, 2019	12.54	12.58	12.49	12.49	5,098	-0.06(-0.51%)
Dec 16, 2019	12.92	12.94	12.45	12.55	6,463	-0.04(-0.35%)
Dec 13, 2019	12.65	12.72	12.60	12.60	991	+0.11(+0.87%)
Dec 12, 2019	12.33	12.49	12.33	12.49	585	-0.05(-0.43%)
Dec 11, 2019	12.30	12.54	12.28	12.54	854	+0.05(+0.36%)
Dec 10, 2019	12.22	12.50	12.22	12.50	6,330	+0.11(+0.88%)
Dec 09, 2019	12.35	12.59	12.35	12.39	1,321	+0.17(+1.41%)
Dec 06, 2019	12.17	12.43	12.13	12.21	12,222	+0.05(+0.37%)
Dec 05, 2019	12.17	12.17	12.17	12.17	6,054	-0.05(-0.37%)
Dec 04, 2019	12.09	12.26	12.09	12.21	1,472	+0.05(+0.37%)
Dec 02, 2019		12.17	12.17	12.17	0	+0.00(+0.00%)
Nov 29, 2019	12.17	12.17	12.17	12.17	1,982	+0.14(+1.13%)
Nov 27, 2019	12.25	12.25	12.03	12.03	3,413	-0.09(-0.75%)
Nov 26, 2019	12.12	12.12	12.12	12.12	1,272	+0.08(+0.64%)
Nov 25, 2019	12.08	12.12	12.02	12.05	44,137	-0.19(-1.57%)
Nov 22, 2019		12.24	12.24	12.24	79	+0.00(+0.00%)
Nov 21, 2019	12.18	12.24	12.18	12.24	894	+0.30(+2.48%)
Nov 20, 2019	11.95	12.26	11.94	11.94	9,411	-0.30(-2.45%)
Nov 19, 2019	11.94	12.24	11.94	12.24	9,433	+0.28(+2.35%)
Nov 18, 2019	12.18	12.19	11.96	11.96	2,911	-0.07(-0.60%)
Nov 15, 2019	12.03	12.03	12.03	12.03	770	-0.05(-0.41%)
Nov 14, 2019	12.08	12.20	12.08	12.08	2,631	+0.00(+0.04%)
Nov 13, 2019	12.08	12.15	11.91	12.08	5,228	+0.00(+0.00%)
Nov 12, 2019	12.08	12.08	12.08	12.08	1,641	-0.02(-0.17%)
Nov 11, 2019	12.12	12.12	12.10	12.10	1,145	-0.09(-0.72%)
Nov 08, 2019	12.25	12.25	11.90	12.19	4,294	+0.29(+2.44%)
Nov 07, 2019	11.90	11.90	11.90	11.90	597	+0.00(+0.00%)
Nov 06, 2019	11.94	11.94	11.90	11.90	2,989	+0.09(+0.77%)
Nov 05, 2019	11.90	11.90	11.81	11.81	5,569	+0.00(+0.00%)
Nov 04, 2019	11.81	11.81	11.81	11.81	614	-0.30(-2.46%)
Nov 01, 2019	12.26	12.26	11.82	12.10	3,964	+0.30(+2.53%)
Oct 31, 2019		11.81	11.81	11.81	35	+0.00(+0.00%)
Oct 30, 2019	11.81	11.81	11.81	11.81	2,299	-0.10(-0.84%)
Oct 29, 2019	11.91	11.91	11.91	11.91	177	-0.26(-2.16%)
Oct 28, 2019	12.12	12.26	12.12	12.17	1,454	+0.22(+1.84%)
Oct 24, 2019		11.95	11.95	11.95	0	+0.14(+1.22%)
Oct 23, 2019	11.90	12.12	11.81	11.81	7,647	-0.01(-0.08%)
Oct 21, 2019		11.81	11.81	11.81	0	+0.04(+0.35%)
Oct 17, 2019		11.77	11.77	11.77	0	-0.00(-0.02%)
Oct 16, 2019	11.80	11.85	11.75	11.78	2,020	+0.33(+2.91%)
Oct 15, 2019	11.44	11.44	11.44	11.44	412	-0.43(-3.63%)
Oct 14, 2019	11.75	11.95	11.75	11.87	4,729	+0.12(+1.04%)
Oct 11, 2019	11.35	11.89	11.35	11.75	995	+0.00(+0.00%)
Oct 10, 2019	11.75	11.75	11.75	11.75	886	+0.39(+3.42%)
Oct 09, 2019	11.36	11.36	11.36	11.36	891	-0.16(-1.41%)
Oct 08, 2019	11.53	11.53	11.53	11.53	360	-0.18(-1.54%)
Oct 07, 2019	11.50	11.71	11.34	11.71	2,247	-0.05(-0.38%)
Oct 04, 2019		11.75	11.75	11.75	1	+0.00(+0.00%)
Oct 03, 2019		11.75	11.75	11.75	11	+0.00(+0.00%)
Oct 02, 2019	11.67	11.88	11.67	11.75	1,222	+0.00(+0.00%)
Oct 01, 2019	11.49	12.20	11.49	11.75	3,028	-0.39(-3.23%)
Sep 30, 2019	12.14	12.14	12.14	12.14	615	+0.26(+2.16%)
Sep 27, 2019	11.89	11.89	11.89	11.89	110	-0.23(-1.87%)
Sep 26, 2019	12.34	12.34	12.11	12.11	2,619	+0.03(+0.22%)
Sep 25, 2019	12.20	12.20	11.85	12.09	4,353	-0.25(-2.05%)
Sep 24, 2019	11.98	12.34	11.76	12.34	9,680	-0.17(-1.37%)
Sep 23, 2019	12.21	12.51	11.81	12.51	3,192	+0.31(+2.52%)
Sep 20, 2019	11.52	12.20	11.48	12.20	13,938	+0.52(+4.49%)
Sep 19, 2019	11.63	11.68	11.48	11.68	5,958	+0.05(+0.47%)
Sep 18, 2019	11.49	11.71	11.34	11.62	8,371	+0.14(+1.18%)
Sep 17, 2019	11.75	11.75	11.49	11.49	11,676	-0.26(-2.23%)
Sep 16, 2019	11.89	11.89	11.75	11.75	1,641	-0.09(-0.76%)
Sep 13, 2019	11.84	11.85	11.84	11.84	885	+0.09(+0.77%)
Sep 12, 2019	11.98	12.20	11.75	11.75	11,883	+0.05(+0.39%)
Sep 11, 2019	11.75	11.75	11.71	11.71	794	-0.09(-0.77%)
Sep 10, 2019		11.80	11.80	11.80	1	+0.00(+0.00%)
Sep 09, 2019	11.98	11.98	11.77	11.80	366	+0.18(+1.56%)
Sep 06, 2019		11.62	11.62	11.62	66	+0.00(+0.00%)
Sep 04, 2019		11.62	11.62	11.62	0	+0.00(+0.00%)
Sep 03, 2019	12.16	12.20	11.53	11.62	2,677	-0.31(-2.58%)
Aug 30, 2019	12.20	12.20	11.49	11.92	5,420	-0.05(-0.45%)
Aug 29, 2019	11.98	11.98	11.98	11.98	345	+0.23(+1.92%)
Aug 28, 2019	11.75	11.93	11.75	11.75	1,891	-0.18(-1.51%)
Aug 27, 2019	12.03	12.03	11.80	11.93	2,124	-0.05(-0.38%)
Aug 26, 2019	11.88	11.98	11.88	11.98	221	+0.33(+2.87%)
Aug 23, 2019	12.20	12.20	11.64	11.64	442	-0.33(-2.79%)
Aug 22, 2019	12.20	12.20	11.36	11.98	1,851	-0.18(-1.49%)
Aug 21, 2019	12.16	12.16	11.85	12.16	636	+0.14(+1.13%)
Aug 20, 2019		12.02	12.02	12.02	34	+0.00(+0.00%)
Aug 19, 2019	12.02	12.02	12.02	12.02	995	-0.14(-1.19%)
Aug 16, 2019	12.19	12.19	11.84	12.17	8,518	+0.40(+3.40%)
Aug 15, 2019	12.14	12.16	11.48	11.77	7,667	-0.21(-1.75%)
Aug 14, 2019	11.98	11.98	11.98	11.98	111	-0.23(-1.85%)
Aug 13, 2019	12.11	12.29	12.11	12.20	3,095	+0.00(+0.00%)
Aug 12, 2019	12.20	12.20	12.20	12.20	436	+0.20(+1.66%)
Aug 09, 2019	12.55	12.58	12.00	12.00	2,655	-0.20(-1.63%)
Aug 08, 2019	12.74	12.74	12.20	12.20	2,412	-0.10(-0.84%)
Aug 07, 2019	11.94	12.31	11.94	12.31	2,195	+0.04(+0.35%)
Aug 06, 2019		12.26	12.26	12.26	100	+0.00(+0.00%)
Aug 05, 2019	12.58	12.62	12.20	12.26	1,758	-0.11(-0.90%)
Aug 02, 2019	12.05	12.37	12.05	12.37	4,867	-0.25(-1.96%)
Aug 01, 2019	12.31	12.65	12.31	12.62	5,292	+0.62(+5.14%)
Jul 31, 2019	12.09	12.47	12.00	12.00	3,333	-0.21(-1.70%)
Jul 30, 2019	12.52	12.77	12.21	12.21	2,993	-0.07(-0.59%)
Jul 29, 2019	12.60	12.66	12.28	12.28	3,549	-0.09(-0.73%)
Jul 26, 2019	12.66	12.66	12.38	12.38	28,873	-0.28(-2.21%)
Jul 25, 2019	12.66	12.66	12.66	12.66	493	+0.00(+0.00%)
Jul 24, 2019	12.99	12.99	12.65	12.66	3,964	+0.00(+0.00%)
Jul 23, 2019	12.66	12.82	12.66	12.66	1,485	+0.00(+0.00%)
Jul 22, 2019	12.65	12.69	12.61	12.66	2,657	+0.14(+1.08%)
Jul 19, 2019	12.65	12.65	12.52	12.52	442	-0.18(-1.42%)
Jul 18, 2019	12.97	12.97	12.70	12.70	1,194	-0.71(-5.32%)
Jul 17, 2019	13.41	13.41	13.41	13.41	143	+0.77(+6.05%)
Jul 16, 2019	12.65	12.71	12.65	12.65	4,551	-0.00(-0.02%)
Jul 15, 2019	12.69	12.69	12.65	12.65	354	+0.00(+0.02%)
Jul 12, 2019	12.92	13.27	12.65	12.65	4,998	-0.22(-1.75%)
Jul 11, 2019		12.87	12.87	12.87	147	+0.00(+0.00%)
Jul 10, 2019	13.10	13.23	12.87	12.87	6,906	-0.23(-1.72%)
Jul 09, 2019	13.10	13.10	13.10	13.10	710	-0.07(-0.50%)
Jul 08, 2019	13.11	13.17	13.10	13.17	3,468	-0.28(-2.07%)
Jul 05, 2019	13.44	13.44	13.44	13.44	555	+0.26(+1.97%)
Jul 03, 2019		13.18	13.18	13.18	3	+0.00(+0.00%)
Jul 02, 2019	13.60	13.65	13.18	13.18	7,925	-0.82(-5.89%)
Jul 01, 2019	13.68	14.01	13.68	14.01	399	+0.91(+6.94%)
Jun 28, 2019	13.50	13.50	13.10	13.10	2,110	-0.59(-4.28%)
Jun 27, 2019	13.50	13.68	13.50	13.68	806	+0.09(+0.66%)
Jun 26, 2019	13.55	13.59	13.55	13.59	854	+0.09(+0.67%)
Jun 25, 2019	13.50	13.50	13.50	13.50	208	+0.00(+0.00%)
Jun 24, 2019	13.78	13.78	13.50	13.50	1,380	+0.00(+0.00%)
Jun 21, 2019	13.54	13.54	13.50	13.50	2,110	-0.04(-0.27%)
Jun 20, 2019	13.52	13.88	13.52	13.54	4,910	+0.02(+0.13%)
Jun 19, 2019	13.95	14.16	13.52	13.52	564	-0.61(-4.33%)
Jun 18, 2019	14.17	14.20	14.13	14.13	826	-0.00(-0.01%)
Jun 17, 2019	14.37	14.37	14.13	14.14	1,922	+0.00(+0.01%)
Jun 14, 2019	14.13	14.13	14.13	14.13	111	-0.14(-1.01%)
Jun 13, 2019		14.28	14.28	14.28	1	+0.00(+0.00%)
Jun 12, 2019	14.28	14.28	14.28	14.28	128	+0.73(+5.42%)
Jun 11, 2019	13.50	13.55	13.50	13.55	1,109	-0.21(-1.51%)
Jun 10, 2019		13.75	13.75	13.75	38	+0.00(+0.00%)
Jun 07, 2019	13.75	13.75	13.75	13.75	1,110	+0.05(+0.37%)
Jun 06, 2019		13.70	13.70	13.70	67	+0.00(+0.00%)
Jun 05, 2019	14.24	14.24	13.70	13.70	9,465	-0.50(-3.55%)
Jun 04, 2019	14.22	14.22	14.21	14.21	319	-0.38(-2.59%)
Jun 03, 2019	14.59	14.59	14.59	14.59	135	+0.00(+0.00%)
May 31, 2019	14.59	14.59	14.59	14.59	135	-0.04(-0.31%)
May 30, 2019		14.63	14.63	14.63	67	+0.00(+0.00%)
May 29, 2019	14.16	14.63	13.95	14.63	2,353	+0.00(+0.00%)
May 28, 2019	13.95	14.63	13.95	14.63	1,801	+0.25(+1.75%)
May 24, 2019	14.18	14.38	14.18	14.38	444	-0.16(-1.11%)
May 23, 2019	13.73	14.54	13.55	14.54	8,170	+0.79(+5.75%)
May 22, 2019		13.75	13.75	13.75	31	+0.00(+0.00%)
May 21, 2019	13.73	13.76	13.73	13.75	2,112	+0.21(+1.54%)
May 20, 2019	13.54	13.54	13.54	13.54	153	-0.23(-1.70%)
May 17, 2019		13.77	13.77	13.77	38	+0.00(+0.00%)
May 16, 2019	13.57	13.77	13.57	13.77	4,262	+0.22(+1.66%)
May 15, 2019	13.01	13.58	13.01	13.55	15,299	+0.50(+3.79%)
May 14, 2019	12.83	13.14	12.83	13.05	9,595	+0.09(+0.69%)
May 13, 2019	12.92	13.01	12.60	12.96	21,880	+0.59(+4.73%)
May 10, 2019	12.17	12.38	12.17	12.38	7,775	+0.33(+2.77%)
May 09, 2019	12.46	12.47	11.94	12.05	8,410	-0.42(-3.39%)
May 08, 2019		12.47	12.47	12.47	183	+0.00(+0.00%)
May 07, 2019	11.95	12.47	11.95	12.47	335	+0.50(+4.21%)
May 06, 2019	11.97	11.97	11.97	11.97	353	-0.23(-1.92%)
May 03, 2019	11.93	12.20	11.93	12.20	1,332	+0.20(+1.68%)
May 02, 2019	12.00	12.00	12.00	12.00	1,051	-0.52(-4.13%)

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.