Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	21.61	21.61	21.61	21.61	355	-1.29(-5.63%)
Apr 29, 2020	22.84	23.07	22.84	22.90	1,935	+0.50(+2.23%)
Apr 28, 2020	24.12	24.12	22.40	22.40	1,409	-1.68(-6.98%)
Apr 27, 2020	21.93	24.40	21.93	24.08	732	+2.78(+13.05%)
Apr 24, 2020	20.00	21.30	20.00	21.30	351	+1.52(+7.68%)
Apr 23, 2020	19.78	19.78	19.78	19.78	131	+0.00(+0.00%)
Apr 22, 2020	19.78	19.78	19.78	19.78	225	-0.35(-1.74%)
Apr 21, 2020	19.95	20.13	19.50	20.13	696	-0.79(-3.78%)
Apr 20, 2020	19.25	21.44	19.25	20.92	2,406	+0.67(+3.31%)
Apr 17, 2020	19.36	20.45	19.36	20.25	2,042	+1.49(+7.94%)
Apr 16, 2020	19.75	19.95	18.75	18.76	2,671	-1.59(-7.81%)
Apr 15, 2020	20.77	20.77	20.35	20.35	250	-0.11(-0.54%)
Apr 14, 2020	19.91	20.81	19.91	20.46	1,128	+1.10(+5.68%)
Apr 13, 2020	19.17	19.36	18.79	19.36	803	-0.21(-1.07%)
Apr 09, 2020		19.57	19.57	19.57	0	-0.22(-1.11%)
Apr 08, 2020	19.43	19.79	19.43	19.79	2,940	+1.40(+7.61%)
Apr 07, 2020	19.38	19.49	18.39	18.39	4,745	-0.14(-0.76%)
Apr 06, 2020	18.08	19.12	18.03	18.53	12,384	+1.77(+10.56%)
Apr 03, 2020	18.00	18.00	16.41	16.76	14,716	-1.41(-7.76%)
Apr 02, 2020	17.32	19.65	17.10	18.17	10,787	+0.57(+3.24%)
Apr 01, 2020	19.71	20.10	17.45	17.60	7,384	-2.80(-13.73%)
Mar 31, 2020	21.06	23.33	20.40	20.40	3,800	-1.20(-5.56%)
Mar 30, 2020	22.00	23.59	21.00	21.60	4,154	-3.01(-12.23%)
Mar 27, 2020	25.79	26.58	24.34	24.61	4,519	+0.48(+1.99%)
Mar 26, 2020	20.73	27.19	20.73	24.13	15,263	+4.55(+23.24%)
Mar 25, 2020	18.77	20.75	17.75	19.58	11,824	+1.83(+10.31%)
Mar 24, 2020	17.69	18.05	17.49	17.75	2,928	+1.83(+11.49%)
Mar 23, 2020	15.20	16.49	14.61	15.92	16,455	+15.12(+1890.00%)
Mar 20, 2020	0.6900	0.9000	0.6900	0.8000	125,916	+0.11(+15.94%)
Mar 19, 2020	0.5000	0.8000	0.5000	0.6900	173,696	+0.19(+38.00%)
Mar 18, 2020	0.6300	0.6700	0.4700	0.5000	27,260	-0.19(-27.54%)
Mar 17, 2020	0.6800	0.6900	0.6300	0.6900	45,452	+0.02(+2.99%)
Mar 16, 2020	0.6500	0.6700	0.5000	0.6700	71,901	-0.05(-6.94%)
Mar 13, 2020	0.8600	0.8600	0.6400	0.7200	141,453	+0.00(+0.00%)
Mar 12, 2020	0.8400	0.9500	0.6600	0.7200	99,794	-0.30(-29.41%)
Mar 11, 2020	1.220	1.220	0.9900	1.020	55,554	-0.13(-11.30%)
Mar 10, 2020	1.200	1.220	1.010	1.150	116,783	+0.05(+4.55%)
Mar 09, 2020	0.8000	1.200	0.8000	1.100	49,916	-0.35(-24.14%)
Mar 06, 2020	1.360	1.450	1.310	1.450	86,122	-0.06(-3.97%)
Mar 05, 2020	1.640	1.640	1.500	1.510	53,735	-0.16(-9.58%)
Mar 04, 2020	1.600	1.720	1.580	1.670	51,559	+0.14(+9.15%)
Mar 03, 2020	1.650	1.700	1.400	1.530	61,384	-0.20(-11.56%)
Mar 02, 2020	1.670	1.750	1.560	1.730	21,971	+0.04(+2.37%)
Feb 28, 2020	1.920	1.920	1.390	1.690	70,310	-0.11(-6.11%)
Feb 27, 2020	1.700	1.820	1.490	1.800	66,347	-0.12(-6.25%)
Feb 26, 2020	2.030	2.030	1.880	1.920	85,522	-0.03(-1.54%)
Feb 25, 2020	2.170	2.210	1.920	1.950	47,546	-0.20(-9.30%)
Feb 24, 2020	2.260	2.270	2.100	2.150	80,762	-0.26(-10.79%)
Feb 21, 2020	2.430	2.440	2.390	2.410	32,063	-0.10(-3.98%)
Feb 20, 2020	2.470	2.650	2.440	2.510	59,047	+0.09(+3.72%)
Feb 19, 2020	2.430	2.430	2.380	2.420	18,710	+0.01(+0.41%)
Feb 18, 2020	2.460	2.510	2.370	2.410	38,588	-0.04(-1.63%)
Feb 14, 2020		2.450	2.450	2.450	0	+0.29(+13.43%)
Feb 13, 2020	2.140	2.250	2.140	2.160	56,922	+0.01(+0.47%)
Feb 12, 2020	2.280	2.310	2.150	2.150	48,522	-0.12(-5.29%)
Feb 11, 2020	2.200	2.330	2.130	2.270	102,912	+0.10(+4.61%)
Feb 10, 2020	2.280	2.320	2.170	2.170	36,833	-0.13(-5.65%)
Feb 07, 2020	2.150	2.320	2.150	2.300	86,752	-0.10(-4.17%)
Feb 06, 2020	2.540	2.600	2.390	2.400	36,572	-0.18(-6.98%)
Feb 05, 2020	2.740	2.740	2.530	2.580	22,400	-0.07(-2.64%)
Feb 04, 2020	2.660	2.720	2.580	2.650	45,400	+0.13(+5.16%)
Feb 03, 2020	2.490	2.560	2.450	2.520	34,132	+0.03(+1.20%)
Jan 31, 2020	2.700	2.700	2.430	2.490	83,950	-0.21(-7.78%)
Jan 30, 2020	2.780	2.790	2.620	2.700	85,254	-0.10(-3.57%)
Jan 29, 2020	2.930	2.980	2.690	2.800	64,609	-0.09(-3.11%)
Jan 28, 2020	2.750	2.910	2.750	2.890	56,370	+0.22(+8.24%)
Jan 27, 2020	2.900	2.900	2.650	2.670	79,720	-0.30(-10.10%)
Jan 24, 2020	3.500	3.500	2.910	2.970	132,615	-0.39(-11.61%)
Jan 23, 2020	3.410	3.520	3.270	3.360	24,929	-0.03(-0.88%)
Jan 22, 2020	3.440	3.550	3.340	3.390	27,625	+0.01(+0.30%)
Jan 21, 2020	3.600	3.700	3.340	3.380	99,255	-0.24(-6.63%)
Jan 20, 2020	3.700	3.700	3.510	3.620	62,691	+0.10(+2.84%)
Jan 17, 2020	3.400	3.640	3.400	3.520	42,258	+0.08(+2.33%)
Jan 16, 2020	3.700	3.720	3.410	3.440	80,535	-0.03(-0.86%)
Jan 15, 2020	3.130	3.560	3.040	3.470	186,840	+0.47(+15.67%)
Jan 14, 2020	2.730	3.010	2.640	3.000	89,377	+0.14(+4.90%)
Jan 13, 2020	2.540	2.870	2.400	2.860	132,876	+0.39(+15.79%)
Jan 10, 2020	2.450	2.540	2.430	2.470	40,619	-0.10(-3.89%)
Jan 09, 2020	2.460	2.580	2.420	2.570	40,380	+0.17(+7.08%)
Jan 08, 2020	2.310	2.490	2.260	2.400	50,912	+0.02(+0.84%)
Jan 07, 2020	2.480	2.530	2.360	2.380	27,466	-0.10(-4.03%)
Jan 06, 2020	2.610	2.650	2.440	2.480	46,502	-0.15(-5.70%)
Jan 03, 2020	2.620	2.710	2.610	2.630	28,849	-0.09(-3.31%)
Jan 02, 2020	2.900	2.990	2.660	2.720	73,501	-0.12(-4.23%)
Dec 31, 2019		2.840	2.840	2.840	0	+0.38(+15.45%)
Dec 30, 2019	2.650	2.650	2.450	2.460	26,005	-0.12(-4.65%)
Dec 27, 2019	2.660	2.660	2.540	2.580	30,316	-0.08(-3.01%)
Dec 24, 2019		2.660	2.660	2.660	0	-0.02(-0.75%)
Dec 23, 2019	2.750	2.750	2.620	2.680	27,412	-0.10(-3.60%)
Dec 20, 2019	2.700	2.800	2.700	2.780	10,180	+0.07(+2.58%)
Dec 19, 2019	2.750	2.800	2.600	2.710	59,708	+0.07(+2.65%)
Dec 18, 2019	2.800	2.850	2.630	2.640	63,645	-0.21(-7.37%)
Dec 17, 2019	2.980	2.990	2.830	2.850	47,118	-0.16(-5.32%)
Dec 16, 2019	3.010	3.130	2.900	3.010	87,750	-0.04(-1.31%)
Dec 13, 2019	3.210	3.370	3.040	3.050	156,253	-0.01(-0.33%)
Dec 12, 2019	2.870	3.060	2.860	3.060	30,560	+0.25(+8.90%)
Dec 11, 2019	2.940	2.940	2.800	2.810	14,495	-0.09(-3.10%)
Dec 10, 2019	2.970	2.970	2.880	2.900	18,747	-0.15(-4.92%)
Dec 09, 2019	2.840	3.050	2.830	3.050	67,804	+0.29(+10.51%)
Dec 06, 2019	2.820	2.820	2.760	2.760	8,275	-0.01(-0.36%)
Dec 05, 2019	2.860	2.860	2.760	2.770	14,207	-0.08(-2.81%)
Dec 04, 2019	2.880	2.950	2.850	2.850	3,810	-0.09(-3.06%)
Dec 03, 2019	2.740	2.990	2.730	2.940	46,434	+0.09(+3.16%)
Dec 02, 2019	2.740	3.070	2.740	2.850	33,427	-0.18(-5.94%)
Nov 29, 2019	3.240	3.240	2.730	3.030	40,001	-0.09(-2.88%)
Nov 28, 2019	3.070	3.330	3.070	3.120	58,424	+0.07(+2.30%)
Nov 27, 2019	2.900	3.050	2.900	3.050	25,738	+0.11(+3.74%)
Nov 26, 2019	2.970	3.180	2.820	2.940	38,008	-0.15(-4.85%)
Nov 25, 2019	3.420	3.440	3.090	3.090	28,088	-0.18(-5.50%)
Nov 22, 2019	3.830	3.830	3.250	3.270	89,504	-0.53(-13.95%)
Nov 21, 2019	3.470	4.030	3.280	3.800	98,191	+0.64(+20.25%)
Nov 20, 2019	3.100	3.290	2.930	3.160	51,997	+0.28(+9.72%)
Nov 19, 2019	2.780	2.990	2.750	2.880	15,502	+0.24(+9.09%)
Nov 18, 2019	2.880	2.880	2.620	2.640	18,722	-0.37(-12.29%)
Nov 15, 2019	2.970	3.130	2.830	3.010	23,702	-0.15(-4.75%)
Nov 14, 2019	3.500	3.500	3.010	3.160	25,911	-0.39(-10.99%)
Nov 13, 2019	3.750	3.750	3.550	3.550	16,343	-0.30(-7.79%)
Nov 12, 2019	4.190	4.190	3.510	3.850	21,710	-0.35(-8.33%)
Nov 11, 2019	4.460	4.650	4.140	4.200	10,737	-0.32(-7.08%)
Nov 08, 2019	4.000	4.520	4.000	4.520	4,661	+0.50(+12.44%)
Nov 07, 2019	4.300	4.300	4.000	4.020	6,866	-0.18(-4.29%)
Nov 06, 2019	4.430	4.430	4.200	4.200	2,541	-0.15(-3.45%)
Nov 05, 2019	4.280	4.500	4.280	4.350	11,464	-0.15(-3.33%)
Nov 04, 2019	4.510	4.510	4.500	4.500	4,516	+0.01(+0.22%)
Nov 01, 2019	4.290	4.490	4.280	4.490	4,577	+0.15(+3.46%)
Oct 31, 2019	4.360	4.390	4.170	4.340	11,524	-0.09(-2.03%)
Oct 30, 2019	4.470	4.470	4.430	4.430	2,438	-0.03(-0.67%)
Oct 29, 2019	4.610	4.610	4.460	4.460	6,452	-0.43(-8.79%)
Oct 28, 2019	5.190	5.210	4.890	4.890	3,003	-0.20(-3.93%)
Oct 25, 2019	5.100	5.120	5.030	5.090	2,561	+0.11(+2.21%)
Oct 24, 2019	4.920	5.070	4.860	4.980	6,845	+0.12(+2.47%)
Oct 23, 2019	4.630	4.890	4.630	4.860	1,330	+0.24(+5.19%)
Oct 22, 2019	4.680	4.680	4.550	4.620	3,350	-0.04(-0.86%)
Oct 21, 2019	4.470	4.750	4.420	4.660	9,831	+0.01(+0.22%)
Oct 18, 2019	5.050	5.050	4.570	4.650	7,638	-0.35(-7.00%)
Oct 17, 2019	4.950	5.000	4.730	5.000	14,038	+0.32(+6.84%)
Oct 16, 2019	4.760	4.800	4.680	4.680	4,467	-0.18(-3.70%)
Oct 15, 2019	4.550	5.000	4.550	4.860	21,979	+0.47(+10.71%)
Oct 11, 2019		4.390	4.390	4.390	0	-0.09(-2.01%)
Oct 10, 2019	5.320	5.320	4.390	4.480	41,181	-1.11(-19.86%)
Oct 09, 2019	5.530	5.900	5.530	5.590	3,709	+0.11(+2.01%)
Oct 08, 2019	5.440	5.670	5.320	5.480	18,805	-0.17(-3.01%)
Oct 07, 2019	5.860	5.860	5.650	5.650	5,156	-0.45(-7.38%)
Oct 04, 2019	6.120	6.250	6.000	6.100	19,735	-0.02(-0.33%)
Oct 03, 2019	5.790	6.120	5.470	6.120	26,750	+0.40(+6.99%)
Oct 02, 2019	5.190	5.850	4.640	5.720	35,945	+0.27(+4.95%)
Oct 01, 2019	5.940	6.010	5.450	5.450	11,453	-0.44(-7.47%)
Sep 30, 2019	5.990	6.000	5.830	5.890	6,769	-0.46(-7.24%)
Sep 27, 2019	6.730	6.840	6.350	6.350	3,154	-0.51(-7.43%)
Sep 26, 2019	7.200	7.210	6.680	6.860	7,110	-0.01(-0.15%)
Sep 25, 2019	7.150	7.150	6.540	6.870	22,130	-0.06(-0.87%)
Sep 24, 2019	7.690	7.690	6.890	6.930	18,301	-0.91(-11.61%)
Sep 23, 2019	8.010	8.250	7.840	7.840	6,749	-0.21(-2.61%)
Sep 20, 2019	8.020	8.210	7.910	8.050	8,539	-0.19(-2.31%)
Sep 19, 2019	8.520	8.520	8.240	8.240	2,330	-0.41(-4.74%)
Sep 18, 2019	8.650	8.650	8.650	8.650	103	-0.04(-0.46%)
Sep 17, 2019	9.100	9.100	8.690	8.690	6,251	-0.46(-5.03%)
Sep 16, 2019	9.570	9.570	9.150	9.150	1,260	-0.38(-3.99%)
Sep 13, 2019	9.530	9.530	9.530	9.530	275	+0.31(+3.36%)
Sep 12, 2019	9.300	9.330	9.220	9.220	1,096	-0.37(-3.86%)
Sep 11, 2019	9.320	9.660	9.320	9.590	2,250	+0.26(+2.79%)
Sep 10, 2019	8.810	9.450	8.760	9.330	13,730	+0.30(+3.32%)
Sep 09, 2019	9.930	9.930	9.030	9.030	5,637	-0.82(-8.32%)
Sep 06, 2019	9.400	9.960	9.400	9.850	10,378	+0.41(+4.34%)
Sep 05, 2019	8.960	9.440	8.950	9.440	5,238	+0.86(+10.02%)
Sep 04, 2019	9.080	9.100	8.370	8.580	1,645	-0.48(-5.30%)
Sep 03, 2019	8.460	9.110	8.460	9.060	8,706	+0.70(+8.37%)
Aug 30, 2019		8.360	8.360	8.360	0	-0.12(-1.42%)
Aug 29, 2019	8.590	8.610	8.410	8.480	8,729	+0.01(+0.12%)
Aug 28, 2019	8.060	8.490	7.670	8.470	10,635	+0.39(+4.83%)
Aug 27, 2019	8.800	8.800	8.000	8.080	9,093	-0.77(-8.70%)
Aug 26, 2019	9.060	9.060	8.850	8.850	1,085	-0.26(-2.85%)
Aug 23, 2019	9.360	9.570	9.110	9.110	1,813	-0.44(-4.61%)
Aug 22, 2019	9.660	9.660	9.520	9.550	2,439	-0.57(-5.63%)
Aug 21, 2019	10.25	10.25	10.12	10.12	619	+0.14(+1.40%)
Aug 20, 2019	10.02	10.02	9.980	9.980	476	-0.10(-0.99%)
Aug 19, 2019	10.00	10.08	9.950	10.08	3,138	-0.32(-3.08%)
Aug 16, 2019	10.50	10.65	10.40	10.40	4,711	+0.26(+2.56%)
Aug 15, 2019	11.15	11.15	10.06	10.14	6,311	-1.87(-15.57%)
Aug 14, 2019	12.60	12.60	12.01	12.01	4,570	-1.49(-11.04%)
Aug 13, 2019	12.82	13.50	12.82	13.50	5,295	+0.93(+7.40%)
Aug 12, 2019	12.76	12.76	12.25	12.57	2,169	+0.20(+1.62%)
Aug 09, 2019	13.05	13.05	12.37	12.37	1,130	-0.68(-5.21%)
Aug 08, 2019	13.50	13.51	13.05	13.05	4,151	+0.47(+3.74%)
Aug 07, 2019	12.53	12.58	12.52	12.58	3,250	-0.07(-0.55%)
Aug 06, 2019	12.83	12.83	12.51	12.65	2,943	+0.40(+3.27%)
Aug 02, 2019		12.25	12.25	12.25	0	+1.40(+12.90%)
Aug 01, 2019	11.75	11.75	10.85	10.85	2,898	-1.18(-9.81%)
Jul 31, 2019	12.03	12.03	12.03	12.03	175	+0.35(+3.00%)
Jul 30, 2019	11.45	12.21	11.45	11.68	2,304	+0.20(+1.74%)
Jul 29, 2019	12.00	12.00	11.48	11.48	1,363	-0.87(-7.04%)
Jul 26, 2019		12.35	12.35	12.35	11	+0.00(+0.00%)
Jul 25, 2019	12.80	13.00	12.35	12.35	796	-0.45(-3.52%)
Jul 24, 2019	12.80	12.80	12.80	12.80	1,000	-0.50(-3.76%)
Jul 23, 2019	13.26	13.30	13.20	13.30	2,059	-0.04(-0.30%)
Jul 22, 2019	13.33	13.34	13.15	13.34	4,747	-0.70(-4.99%)
Jul 19, 2019	13.97	14.04	13.97	14.04	1,331	+0.05(+0.36%)
Jul 18, 2019	14.30	14.30	13.80	13.99	3,727	-0.29(-2.03%)
Jul 17, 2019	14.28	14.28	14.28	14.28	1,069	+0.38(+2.73%)
Jul 16, 2019	13.77	13.90	13.71	13.90	3,810	+0.15(+1.09%)
Jul 15, 2019	13.00	13.81	12.83	13.75	6,934	+0.70(+5.36%)
Jul 12, 2019	13.46	13.47	13.05	13.05	7,275	-1.95(-13.00%)
Jul 11, 2019	15.09	15.09	15.00	15.00	366	-0.66(-4.21%)
Jul 09, 2019		15.66	15.66	15.66	0	+0.00(+0.00%)
Jul 08, 2019	15.65	15.66	15.65	15.66	450	-0.57(-3.51%)
Jul 05, 2019	16.23	16.23	16.23	16.23	320	-0.10(-0.61%)
Jul 04, 2019	16.56	16.56	16.33	16.33	500	-0.43(-2.57%)
Jul 02, 2019		16.76	16.76	16.76	0	-0.21(-1.24%)
Jun 28, 2019		16.97	16.97	16.97	0	+0.27(+1.62%)
Jun 27, 2019	16.70	16.70	16.70	16.70	220	+0.65(+4.05%)
Jun 26, 2019	16.10	16.10	16.05	16.05	325	-0.08(-0.50%)
Jun 25, 2019	16.17	16.17	16.13	16.13	300	-0.41(-2.48%)
Jun 24, 2019	16.72	16.72	16.30	16.54	790	-0.17(-1.02%)
Jun 21, 2019	17.16	17.16	16.50	16.71	3,090	-0.79(-4.51%)
Jun 20, 2019	17.50	17.50	17.50	17.50	729	-0.12(-0.68%)
Jun 19, 2019	17.62	17.62	17.62	17.62	120	+0.51(+2.98%)
Jun 18, 2019	17.33	17.33	17.08	17.11	500	+0.11(+0.65%)
Jun 17, 2019	17.00	17.00	17.00	17.00	390	+0.25(+1.49%)
Jun 14, 2019	16.95	16.95	16.75	16.75	1,230	-0.71(-4.07%)
Jun 13, 2019	17.62	17.62	17.46	17.46	2,188	-0.72(-3.96%)
Jun 11, 2019		18.18	18.18	18.18	0	-1.09(-5.66%)
Jun 10, 2019	18.40	19.50	18.40	19.27	6,781	+1.37(+7.65%)
Jun 07, 2019	17.70	18.26	17.70	17.90	5,320	+0.90(+5.29%)
Jun 06, 2019	17.25	17.30	17.00	17.00	913	-0.97(-5.40%)
Jun 05, 2019	18.67	18.67	17.00	17.97	3,835	+0.25(+1.41%)
Jun 04, 2019	16.70	17.72	16.70	17.72	17,457	+1.55(+9.59%)
Jun 03, 2019	16.95	16.95	16.17	16.17	6,374	-1.67(-9.36%)
May 31, 2019	19.00	19.00	17.84	17.84	1,200	-1.31(-6.84%)
May 30, 2019	19.53	19.53	19.15	19.15	952	-0.70(-3.53%)
May 29, 2019	21.00	21.00	19.85	19.85	1,725	-1.16(-5.52%)
May 28, 2019	21.77	21.77	21.01	21.01	1,960	+0.35(+1.69%)
May 27, 2019		20.66	20.66	20.66	30	+0.00(+0.00%)

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.