Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	15.23	15.26	13.84	14.45	81,868	-0.87(-5.68%)
Apr 29, 2020	15.84	15.90	15.32	15.32	74,711	-0.08(-0.52%)
Apr 28, 2020	16.00	16.00	15.35	15.40	56,772	-0.48(-3.02%)
Apr 27, 2020	15.77	16.00	15.33	15.88	129,867	+0.88(+5.87%)
Apr 24, 2020	14.39	15.22	14.32	15.00	63,200	+0.81(+5.71%)
Apr 23, 2020	14.22	15.03	13.94	14.19	190,179	+0.13(+0.92%)
Apr 22, 2020	14.49	14.64	13.80	14.06	84,521	-0.25(-1.75%)
Apr 21, 2020	14.09	14.50	13.89	14.31	64,207	+0.05(+0.35%)
Apr 20, 2020	13.92	15.09	13.90	14.26	68,769	-0.02(-0.14%)
Apr 17, 2020	14.21	14.30	13.75	14.28	53,200	+0.55(+4.01%)
Apr 16, 2020	13.34	13.78	13.06	13.73	69,031	+0.43(+3.23%)
Apr 15, 2020	13.49	14.39	12.92	13.30	70,015	-0.50(-3.62%)
Apr 14, 2020	13.36	13.94	13.36	13.80	63,411	+0.62(+4.70%)
Apr 13, 2020	14.75	15.16	13.00	13.18	130,618	-0.79(-5.65%)
Apr 09, 2020	14.98	15.10	13.85	13.97	98,800	+0.24(+1.75%)
Apr 08, 2020	12.36	13.85	12.25	13.73	67,847	+1.37(+11.08%)
Apr 07, 2020	12.81	13.18	12.14	12.36	144,318	-0.31(-2.45%)
Apr 06, 2020	12.68	13.84	12.30	12.67	144,729	+0.32(+2.59%)
Apr 03, 2020	12.06	12.60	11.91	12.35	89,900	+0.24(+1.98%)
Apr 02, 2020	11.57	12.32	11.50	12.11	48,603	+0.55(+4.76%)
Apr 01, 2020	11.96	12.35	11.56	11.56	74,382	-0.63(-5.17%)
Mar 31, 2020	11.70	12.48	11.62	12.19	137,112	+0.48(+4.10%)
Mar 30, 2020	11.93	12.47	11.27	11.71	222,895	-0.01(-0.09%)
Mar 27, 2020	11.90	12.28	11.20	11.72	244,100	-0.28(-2.33%)
Mar 26, 2020	12.10	12.33	11.75	12.00	167,418	+0.26(+2.21%)
Mar 25, 2020	12.41	13.10	11.22	11.74	183,604	-0.52(-4.24%)
Mar 24, 2020	12.42	12.96	12.03	12.26	198,964	+0.39(+3.29%)
Mar 23, 2020	12.65	13.34	11.70	11.87	134,240	-0.43(-3.50%)
Mar 20, 2020	12.84	13.42	12.02	12.30	1,162,600	-0.05(-0.40%)
Mar 19, 2020	11.01	12.93	11.01	12.35	189,058	+1.60(+14.88%)
Mar 18, 2020	11.15	12.40	10.51	10.75	281,193	-0.39(-3.50%)
Mar 17, 2020	11.10	12.16	11.00	11.14	234,877	-0.05(-0.45%)
Mar 16, 2020	14.00	14.00	11.10	11.19	150,760	-3.12(-21.80%)
Mar 13, 2020	12.31	14.80	11.00	14.31	362,300	+3.12(+27.88%)
Mar 12, 2020	11.70	12.29	9.020	11.19	198,083	-1.35(-10.77%)
Mar 11, 2020	13.63	13.91	12.25	12.54	103,553	-1.25(-9.06%)
Mar 10, 2020	15.23	15.34	12.62	13.79	141,880	-0.97(-6.57%)
Mar 09, 2020	14.72	15.34	14.40	14.76	98,337	-1.09(-6.88%)
Mar 06, 2020	16.04	16.14	15.51	15.85	102,800	-0.38(-2.34%)
Mar 05, 2020	16.72	16.84	15.93	16.23	90,767	-0.32(-1.93%)
Mar 04, 2020	16.18	17.21	15.60	16.55	154,018	+0.85(+5.41%)
Mar 03, 2020	14.75	15.91	14.29	15.70	181,630	+1.03(+7.02%)
Mar 02, 2020	12.89	14.77	12.89	14.67	228,283	+1.89(+14.79%)
Feb 28, 2020	14.55	15.38	12.10	12.78	312,100	-2.20(-14.69%)
Feb 27, 2020	16.11	16.11	14.80	14.98	64,138	-1.22(-7.53%)
Feb 26, 2020	16.29	16.46	15.91	16.20	344,084	-0.03(-0.18%)
Feb 25, 2020	15.80	16.92	15.66	16.23	173,576	+0.22(+1.37%)
Feb 24, 2020	16.64	16.78	15.21	16.01	107,227	-0.97(-5.71%)
Feb 21, 2020	17.11	17.11	16.54	16.98	90,200	-0.03(-0.18%)
Feb 20, 2020	16.90	17.25	16.64	17.01	91,547	+0.10(+0.59%)
Feb 19, 2020	17.74	17.89	16.73	16.91	121,655	-0.03(-0.18%)
Feb 18, 2020	17.45	17.68	16.88	16.94	68,223	-0.46(-2.64%)
Feb 14, 2020	17.75	18.10	16.61	17.40	153,400	-0.35(-1.97%)
Feb 13, 2020	18.92	19.07	17.58	17.75	62,036	-1.16(-6.13%)
Feb 12, 2020	19.09	19.25	18.35	18.91	110,254	-0.03(-0.16%)
Feb 11, 2020	18.62	19.11	18.41	18.94	242,919	+0.45(+2.43%)
Feb 10, 2020	18.45	18.64	18.40	18.49	133,865	+0.02(+0.11%)
Feb 07, 2020	18.42	18.61	18.13	18.47	77,300	+0.02(+0.11%)
Feb 06, 2020	18.54	18.70	17.68	18.45	199,690	-0.03(-0.16%)
Feb 05, 2020	19.00	19.00	18.41	18.48	85,042	-0.50(-2.63%)
Feb 04, 2020	18.65	19.20	18.38	18.98	103,331	+0.38(+2.04%)
Feb 03, 2020	18.95	18.98	18.36	18.60	54,332	-0.30(-1.59%)
Jan 31, 2020	18.60	19.09	18.60	18.90	93,500	+0.34(+1.83%)
Jan 30, 2020	18.46	18.75	18.10	18.56	56,594	-0.05(-0.27%)
Jan 29, 2020	18.25	18.87	18.00	18.61	53,254	+0.39(+2.14%)
Jan 28, 2020	18.31	18.77	17.71	18.22	50,567	+0.35(+1.96%)
Jan 27, 2020	18.00	18.29	17.38	17.87	86,404	-0.25(-1.38%)
Jan 24, 2020	18.00	18.52	17.74	18.12	72,800	+0.03(+0.17%)
Jan 23, 2020	18.49	18.60	17.60	18.09	137,813	-0.41(-2.22%)
Jan 22, 2020	18.27	19.24	18.01	18.50	225,778	+0.21(+1.15%)
Jan 21, 2020	18.41	18.85	17.99	18.29	125,486	-0.24(-1.30%)
Jan 17, 2020	18.08	18.70	17.69	18.53	178,200	+0.53(+2.94%)
Jan 16, 2020	17.00	18.08	16.90	18.00	213,677	+0.96(+5.63%)
Jan 15, 2020	17.69	17.97	16.67	17.04	171,537	-0.60(-3.40%)
Jan 14, 2020	17.85	18.18	17.25	17.64	151,634	-0.21(-1.18%)
Jan 13, 2020	17.83	18.05	17.31	17.85	126,335	-0.03(-0.17%)
Jan 10, 2020	16.94	17.95	16.66	17.88	105,300	+0.90(+5.30%)
Jan 09, 2020	16.58	17.82	16.22	16.98	70,648	+0.51(+3.10%)
Jan 08, 2020	17.80	17.80	16.01	16.47	73,916	-1.41(-7.89%)
Jan 07, 2020	15.55	18.00	15.55	17.88	109,624	+2.32(+14.91%)
Jan 06, 2020	15.71	16.02	14.86	15.56	122,571	-0.27(-1.71%)
Jan 03, 2020	15.86	16.00	15.26	15.83	90,800	-0.40(-2.46%)
Jan 02, 2020	15.93	16.30	15.64	16.23	46,670	+0.40(+2.53%)
Dec 31, 2019	15.86	16.14	15.56	15.83	67,900	-0.03(-0.19%)
Dec 30, 2019	15.78	16.35	15.42	15.86	218,245	+0.05(+0.32%)
Dec 27, 2019	16.53	16.64	15.36	15.81	121,500	-0.55(-3.36%)
Dec 26, 2019	16.50	17.00	16.16	16.36	98,725	+0.12(+0.74%)
Dec 24, 2019	16.61	16.61	15.94	16.24	66,600	-0.34(-2.05%)
Dec 23, 2019	16.36	16.74	15.92	16.58	163,215	+0.51(+3.17%)
Dec 20, 2019	15.83	16.71	14.61	16.07	683,400	+0.28(+1.77%)
Dec 19, 2019	16.04	16.99	15.50	15.79	218,794	-0.27(-1.68%)
Dec 18, 2019	15.90	17.32	15.52	16.06	158,725	+0.20(+1.26%)
Dec 17, 2019	16.86	18.28	15.83	15.86	240,997	+0.53(+3.46%)
Dec 16, 2019	16.00	16.45	14.67	15.33	128,995	-0.68(-4.25%)
Dec 13, 2019	14.92	16.12	14.92	16.01	71,500	+1.10(+7.38%)
Dec 12, 2019	15.34	15.90	14.74	14.91	51,457	-0.64(-4.12%)
Dec 11, 2019	15.42	15.62	15.03	15.55	77,241	+0.02(+0.13%)
Dec 10, 2019	15.26	16.61	14.73	15.53	110,782	+0.21(+1.37%)
Dec 09, 2019	15.37	16.70	14.88	15.32	86,172	-0.22(-1.42%)
Dec 06, 2019	14.06	15.75	13.77	15.54	107,800	+1.51(+10.76%)
Dec 05, 2019	14.38	15.37	13.92	14.03	90,968	-0.36(-2.50%)
Dec 04, 2019	15.03	15.38	14.18	14.39	117,407	-0.61(-4.07%)
Dec 03, 2019	14.15	15.17	13.43	15.00	106,998	+0.77(+5.41%)
Dec 02, 2019	14.39	14.39	13.82	14.23	54,965	-0.16(-1.11%)
Nov 29, 2019	14.10	14.39	14.04	14.39	43,700	+0.06(+0.42%)
Nov 27, 2019	13.81	14.39	13.79	14.33	72,000	+0.49(+3.54%)
Nov 26, 2019	13.79	14.39	13.42	13.84	94,400	+0.03(+0.22%)
Nov 25, 2019	13.26	13.99	13.19	13.81	47,742	+0.55(+4.15%)
Nov 22, 2019	13.90	13.90	12.83	13.26	53,000	-0.65(-4.67%)
Nov 21, 2019	13.40	14.00	13.09	13.91	77,873	+0.44(+3.27%)
Nov 20, 2019	12.41	13.70	12.41	13.47	108,715	+0.99(+7.93%)
Nov 19, 2019	11.01	12.77	11.01	12.48	91,992	+1.46(+13.25%)
Nov 18, 2019	10.71	11.20	10.21	11.02	54,661	+0.40(+3.77%)
Nov 15, 2019	10.94	10.94	10.52	10.62	32,500	-0.24(-2.21%)
Nov 14, 2019	10.12	11.23	10.12	10.86	80,711	+0.95(+9.59%)
Nov 13, 2019	11.40	11.96	9.670	9.910	105,477	-1.16(-10.48%)
Nov 12, 2019	13.57	14.00	10.82	11.07	91,439	-2.46(-18.18%)
Nov 11, 2019	12.30	14.95	12.19	13.53	124,925	+1.23(+10.00%)
Nov 08, 2019	10.92	12.48	10.90	12.30	95,300	+1.12(+10.02%)
Nov 07, 2019	10.50	11.35	10.41	11.18	61,673	+0.68(+6.48%)
Nov 06, 2019	10.81	11.27	10.40	10.50	57,032	-0.51(-4.63%)
Nov 05, 2019	10.59	11.36	9.910	11.01	93,091	+0.42(+3.97%)
Nov 04, 2019	10.88	10.99	10.47	10.59	40,853	-0.31(-2.84%)
Nov 01, 2019	11.05	11.40	10.70	10.90	55,400	-0.12(-1.09%)
Oct 31, 2019	11.42	11.70	10.82	11.02	35,753	-0.50(-4.34%)
Oct 30, 2019	11.47	11.68	11.16	11.52	61,888	-0.01(-0.09%)
Oct 29, 2019	10.74	11.65	10.73	11.53	77,992	+0.76(+7.06%)
Oct 28, 2019	10.98	11.45	10.60	10.77	93,817	-0.17(-1.55%)
Oct 25, 2019	10.94	11.17	10.58	10.94	80,000	+0.26(+2.43%)
Oct 24, 2019	10.82	11.10	10.59	10.68	77,000	-0.14(-1.29%)
Oct 23, 2019	10.67	11.06	10.39	10.82	75,806	+0.14(+1.31%)
Oct 22, 2019	10.60	11.14	10.43	10.68	132,042	+0.21(+2.01%)
Oct 21, 2019	10.70	10.99	10.11	10.47	74,367	-0.23(-2.15%)
Oct 18, 2019	10.86	11.45	10.40	10.70	62,200	-0.21(-1.92%)
Oct 17, 2019	11.01	11.64	10.78	10.91	68,866	-0.06(-0.55%)
Oct 16, 2019	10.12	11.65	10.00	10.97	84,983	+0.81(+7.97%)
Oct 15, 2019	9.830	10.77	9.380	10.16	67,194	+0.27(+2.73%)
Oct 14, 2019	9.840	10.46	9.735	9.890	31,805	-0.32(-3.13%)
Oct 11, 2019	9.790	10.43	9.120	10.21	35,900	+0.42(+4.29%)
Oct 10, 2019	10.13	10.16	9.150	9.790	58,253	-0.35(-3.45%)
Oct 09, 2019	10.12	10.36	9.770	10.14	35,616	+0.04(+0.40%)
Oct 08, 2019	10.23	10.52	9.140	10.10	69,417	-0.01(-0.10%)
Oct 07, 2019	10.53	10.53	9.750	10.11	48,872	-0.30(-2.88%)
Oct 04, 2019	11.32	11.52	10.32	10.41	59,700	-0.96(-8.44%)
Oct 03, 2019	11.53	11.82	11.11	11.37	34,814	-0.18(-1.56%)
Oct 02, 2019	12.27	12.53	11.25	11.55	47,120	-0.77(-6.25%)
Oct 01, 2019	12.31	13.00	12.08	12.32	52,201	+0.04(+0.33%)
Sep 30, 2019	11.72	12.50	11.61	12.28	47,208	+0.56(+4.78%)
Sep 27, 2019	12.32	12.87	11.16	11.72	52,300	-0.60(-4.87%)
Sep 26, 2019	12.54	12.77	11.79	12.32	36,570	-0.24(-1.91%)
Sep 25, 2019	14.85	14.85	12.34	12.56	193,573	-2.17(-14.73%)
Sep 24, 2019	15.21	15.21	13.63	14.73	82,946	-0.48(-3.16%)
Sep 23, 2019	13.70	15.45	13.62	15.21	102,710	+1.65(+12.17%)
Sep 20, 2019	13.00	14.04	13.00	13.56	951,300	+0.66(+5.12%)
Sep 19, 2019	12.21	13.25	11.77	12.90	133,036	+0.76(+6.26%)
Sep 18, 2019	11.92	13.48	11.70	12.14	128,756	+0.28(+2.36%)
Sep 17, 2019	12.00	12.22	11.21	11.86	41,687	-0.14(-1.17%)
Sep 16, 2019	11.65	12.41	10.91	12.00	87,184	+0.30(+2.56%)
Sep 13, 2019	10.77	11.80	10.29	11.70	59,100	+0.93(+8.64%)
Sep 12, 2019	9.340	10.81	9.000	10.77	57,958	+1.56(+16.94%)
Sep 11, 2019	9.500	9.670	8.885	9.210	94,597	-0.21(-2.23%)
Sep 10, 2019	9.100	9.820	8.765	9.420	143,773	+0.33(+3.63%)
Sep 09, 2019	10.01	10.04	8.760	9.090	35,215	-0.91(-9.10%)
Sep 06, 2019	10.00	10.26	9.370	10.00	69,300	-0.12(-1.19%)
Sep 05, 2019	10.62	11.17	9.600	10.12	87,554	-0.43(-4.08%)
Sep 04, 2019	11.06	11.38	10.55	10.55	46,650	-0.44(-4.00%)
Sep 03, 2019	11.25	11.75	10.60	10.99	50,997	-0.33(-2.92%)
Aug 30, 2019	11.94	11.94	10.92	11.32	11,100	-0.56(-4.71%)
Aug 29, 2019	11.65	12.35	10.92	11.88	49,607	+0.08(+0.68%)
Aug 28, 2019	11.94	12.69	11.11	11.80	36,571	-0.20(-1.67%)
Aug 27, 2019	11.64	12.19	11.05	12.00	53,157	+0.46(+3.99%)
Aug 26, 2019	11.89	11.89	11.06	11.54	46,763	-0.35(-2.94%)
Aug 23, 2019	11.60	11.99	11.60	11.89	25,000	+0.32(+2.77%)
Aug 22, 2019	11.74	11.74	11.40	11.57	17,564	-0.13(-1.11%)
Aug 21, 2019	11.18	11.88	11.05	11.70	40,105	+0.55(+4.93%)
Aug 20, 2019	10.89	11.45	10.76	11.15	41,584	+0.23(+2.11%)
Aug 19, 2019	10.92	11.50	10.85	10.92	26,715	+0.02(+0.18%)
Aug 16, 2019	10.28	10.90	10.28	10.90	26,100	+0.52(+5.01%)
Aug 15, 2019	10.71	10.80	9.580	10.38	20,148	+0.02(+0.19%)
Aug 14, 2019	9.990	10.96	9.990	10.36	41,994	+0.16(+1.57%)
Aug 13, 2019	9.620	10.43	8.890	10.20	50,960	+0.68(+7.14%)
Aug 12, 2019	9.700	10.61	9.112	9.520	56,391	-0.18(-1.86%)
Aug 09, 2019	8.000	9.840	7.930	9.700	116,300	+1.65(+20.50%)
Aug 08, 2019	9.610	10.05	7.410	8.050	114,171	-1.52(-15.88%)
Aug 07, 2019	10.43	10.69	9.560	9.570	39,210	-0.93(-8.86%)
Aug 06, 2019	10.47	11.53	10.18	10.50	19,240	+0.02(+0.19%)
Aug 05, 2019	11.29	11.43	10.23	10.48	32,742	-0.84(-7.42%)
Aug 02, 2019	11.62	11.79	11.16	11.32	27,200	-0.35(-3.00%)
Aug 01, 2019	11.61	11.90	11.57	11.67	14,332	-0.04(-0.34%)
Jul 31, 2019	11.45	11.94	11.45	11.71	122,799	+0.32(+2.81%)
Jul 30, 2019	11.31	11.68	11.07	11.39	98,344	+0.02(+0.18%)
Jul 29, 2019	11.34	11.64	11.00	11.37	153,585	-0.03(-0.26%)
Jul 26, 2019	11.34	11.61	11.14	11.40	95,000	-0.09(-0.78%)
Jul 25, 2019	11.52	12.21	11.34	11.49	51,148	-0.05(-0.43%)
Jul 24, 2019	11.83	12.21	11.51	11.54	38,315	-0.44(-3.67%)
Jul 23, 2019	12.17	12.59	11.54	11.98	134,530	-0.22(-1.80%)
Jul 22, 2019	11.53	12.57	11.50	12.20	87,180	+0.56(+4.81%)
Jul 19, 2019	11.53	11.97	11.40	11.64	66,900	+0.05(+0.43%)
Jul 18, 2019	11.95	12.00	11.52	11.59	89,189	-0.51(-4.21%)
Jul 17, 2019	12.28	12.34	12.06	12.10	34,706	-0.17(-1.39%)
Jul 16, 2019	12.60	12.64	12.01	12.27	127,113	+0.02(+0.16%)
Jul 15, 2019	11.79	12.45	11.33	12.25	175,754	+0.63(+5.42%)
Jul 12, 2019	12.05	12.19	11.40	11.62	107,900	-0.51(-4.20%)
Jul 11, 2019	11.50	12.19	11.50	12.13	96,010	+0.60(+5.20%)
Jul 10, 2019	11.20	11.85	11.20	11.53	69,908	+0.16(+1.41%)
Jul 09, 2019	11.21	11.81	11.05	11.37	112,758	+0.13(+1.16%)
Jul 08, 2019	11.29	11.79	11.01	11.24	410,765	+0.73(+6.95%)
Jul 05, 2019	10.41	10.88	10.20	10.51	201,400	+0.03(+0.29%)
Jul 03, 2019	10.66	11.00	9.830	10.48	204,300	-0.14(-1.32%)
Jul 02, 2019	11.47	12.10	10.50	10.62	287,899	-1.18(-10.00%)
Jul 01, 2019	13.33	14.00	11.05	11.80	618,533	-1.40(-10.61%)
Jun 28, 2019	15.00	15.11	13.00	13.20	294,800	-1.80(-12.00%)
Jun 27, 2019	15.21	15.67	13.22	15.00	346,345	+0.00(+0.00%)
Jun 26, 2019	15.00	15.22	14.59	15.00	52,634	+0.00(+0.00%)
Jun 25, 2019	15.75	16.00	14.30	15.00	169,449	-0.71(-4.52%)
Jun 24, 2019	14.63	16.90	14.63	15.71	552,270	+1.21(+8.34%)
Jun 21, 2019	14.25	15.18	12.90	14.50	526,700	+0.90(+6.62%)

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.