Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	13.27	13.27	12.27	12.48	140,309	-0.45(-3.48%)
Apr 29, 2020	12.80	13.25	12.80	12.93	126,992	+0.35(+2.78%)
Apr 28, 2020	11.98	13.29	11.77	12.58	247,823	+0.78(+6.61%)
Apr 27, 2020	11.06	11.89	11.06	11.80	195,238	+0.88(+8.06%)
Apr 24, 2020	11.04	11.10	10.61	10.92	102,400	-0.04(-0.36%)
Apr 23, 2020	10.67	11.05	10.54	10.96	90,979	+0.29(+2.72%)
Apr 22, 2020	10.40	11.19	10.01	10.67	165,837	+0.62(+6.17%)
Apr 21, 2020	10.64	10.64	9.960	10.05	186,417	-0.94(-8.55%)
Apr 20, 2020	11.80	11.97	10.83	10.99	151,041	-0.87(-7.34%)
Apr 17, 2020	11.79	11.96	11.45	11.86	113,000	+0.47(+4.13%)
Apr 16, 2020	11.05	11.94	11.05	11.39	142,946	+0.26(+2.34%)
Apr 15, 2020	11.56	11.59	10.88	11.13	116,792	-0.57(-4.87%)
Apr 14, 2020	11.97	12.20	11.57	11.70	111,802	+0.09(+0.78%)
Apr 13, 2020	12.00	12.00	11.02	11.61	146,061	-0.39(-3.25%)
Apr 09, 2020	12.50	12.78	11.60	12.00	125,900	-0.22(-1.80%)
Apr 08, 2020	10.90	12.50	10.78	12.22	325,476	+1.33(+12.21%)
Apr 07, 2020	10.49	11.72	10.28	10.89	377,069	+0.78(+7.72%)
Apr 06, 2020	9.520	10.22	9.210	10.11	184,726	+0.81(+8.71%)
Apr 03, 2020	9.570	9.880	8.428	9.300	137,800	-0.28(-2.92%)
Apr 02, 2020	9.470	9.984	9.110	9.580	83,417	+0.03(+0.31%)
Apr 01, 2020	10.00	10.00	9.000	9.550	166,431	-0.47(-4.69%)
Mar 31, 2020	10.00	10.41	10.00	10.02	200,727	+0.01(+0.10%)
Mar 30, 2020	10.42	10.42	9.410	10.01	142,634	-0.47(-4.48%)
Mar 27, 2020	10.24	10.60	10.01	10.48	67,700	-0.07(-0.66%)
Mar 26, 2020	10.10	11.25	10.00	10.55	236,464	+0.64(+6.46%)
Mar 25, 2020	9.250	10.26	9.110	9.910	362,406	+0.57(+6.10%)
Mar 24, 2020	9.190	9.810	9.150	9.340	141,198	+0.71(+8.23%)
Mar 23, 2020	9.500	9.500	8.400	8.630	235,836	-1.03(-10.66%)
Mar 20, 2020	10.70	10.90	9.570	9.660	205,600	-1.03(-9.64%)
Mar 19, 2020	9.040	10.85	8.950	10.69	347,070	+1.33(+14.21%)
Mar 18, 2020	9.850	10.27	7.510	9.360	360,494	-1.30(-12.20%)
Mar 17, 2020	10.33	11.00	9.360	10.66	293,144	+0.52(+5.13%)
Mar 16, 2020	8.000	10.74	7.500	10.14	410,675	+0.93(+10.10%)
Mar 13, 2020	9.310	9.730	8.480	9.210	146,100	+0.34(+3.83%)
Mar 12, 2020	9.030	9.110	8.550	8.870	221,883	-0.78(-8.08%)
Mar 11, 2020	10.26	10.45	9.650	9.650	227,729	-0.83(-7.92%)
Mar 10, 2020	10.22	10.87	10.00	10.48	178,846	+0.49(+4.90%)
Mar 09, 2020	10.76	11.17	9.865	9.990	309,942	-1.81(-15.34%)
Mar 06, 2020	11.80	12.25	11.57	11.80	147,500	-0.29(-2.40%)
Mar 05, 2020	12.38	12.69	12.06	12.09	89,461	-0.72(-5.62%)
Mar 04, 2020	12.62	12.92	12.06	12.81	141,229	+0.74(+6.13%)
Mar 03, 2020	12.49	12.75	11.93	12.07	176,408	-0.40(-3.21%)
Mar 02, 2020	12.94	13.00	12.03	12.47	184,457	-0.44(-3.41%)
Feb 28, 2020	11.97	13.00	11.57	12.91	317,900	+0.42(+3.36%)
Feb 27, 2020	12.66	12.81	11.85	12.49	244,615	-0.58(-4.44%)
Feb 26, 2020	13.12	13.28	12.63	13.07	225,218	-0.05(-0.38%)
Feb 25, 2020	13.46	13.72	12.68	13.12	268,943	-0.30(-2.24%)
Feb 24, 2020	14.10	14.30	12.89	13.42	265,820	-1.09(-7.51%)
Feb 21, 2020	15.71	15.81	14.46	14.51	168,400	-0.70(-4.60%)
Feb 20, 2020	14.85	15.65	14.60	15.21	161,316	+0.36(+2.42%)
Feb 19, 2020	15.19	15.25	14.46	14.85	210,235	-0.12(-0.80%)
Feb 18, 2020	15.70	15.74	14.40	14.97	292,077	-0.69(-4.41%)
Feb 14, 2020	15.80	15.99	15.29	15.66	154,200	-0.37(-2.31%)
Feb 13, 2020	15.92	16.05	15.70	16.03	96,130	+0.03(+0.19%)
Feb 12, 2020	15.85	16.18	15.66	16.00	125,243	+0.20(+1.27%)
Feb 11, 2020	17.39	17.40	15.67	15.80	276,523	-1.48(-8.56%)
Feb 10, 2020	16.69	17.41	16.69	17.28	116,925	+0.67(+4.03%)
Feb 07, 2020	16.80	16.94	16.35	16.61	132,200	-0.20(-1.19%)
Feb 06, 2020	17.07	17.26	16.35	16.81	181,756	-0.05(-0.30%)
Feb 05, 2020	17.37	17.43	16.71	16.86	126,151	+0.40(+2.43%)
Feb 04, 2020	18.00	18.05	15.90	16.46	390,897	-1.22(-6.90%)
Feb 03, 2020	16.74	17.80	16.70	17.68	348,299	+1.08(+6.51%)
Jan 31, 2020	16.56	16.93	16.33	16.60	215,600	+0.18(+1.10%)
Jan 30, 2020	16.04	16.93	16.03	16.42	153,048	+0.16(+0.98%)
Jan 29, 2020	16.36	17.28	15.90	16.26	284,371	+0.02(+0.12%)
Jan 28, 2020	15.87	16.58	15.06	16.24	325,168	+0.39(+2.46%)
Jan 27, 2020	16.27	16.27	14.37	15.85	618,776	-1.00(-5.93%)
Jan 24, 2020	17.18	18.00	16.27	16.85	397,200	-0.20(-1.17%)
Jan 23, 2020	16.52	17.45	16.50	17.05	414,205	+0.70(+4.28%)
Jan 22, 2020	15.60	17.78	15.60	16.35	924,012	+0.96(+6.24%)
Jan 21, 2020	14.95	15.70	14.95	15.39	250,982	+0.47(+3.15%)
Jan 17, 2020	14.79	14.93	14.75	14.92	81,400	+0.22(+1.50%)
Jan 16, 2020	14.98	15.27	14.68	14.70	170,113	-0.19(-1.28%)
Jan 15, 2020	14.84	14.99	14.60	14.89	133,562	+0.21(+1.43%)
Jan 14, 2020	14.74	14.94	14.46	14.68	148,811	+0.00(+0.00%)
Jan 13, 2020	14.25	14.70	14.25	14.68	313,113	+0.43(+3.02%)
Jan 10, 2020	14.49	14.50	14.19	14.25	156,000	-0.15(-1.04%)
Jan 09, 2020	14.39	14.62	14.35	14.40	139,517	+0.03(+0.21%)
Jan 08, 2020	14.20	14.96	14.16	14.37	117,172	+0.03(+0.21%)
Jan 07, 2020	15.50	15.55	14.15	14.34	248,176	-0.96(-6.27%)
Jan 06, 2020	15.81	15.87	15.03	15.30	198,474	-0.22(-1.42%)
Jan 03, 2020	14.43	15.87	14.43	15.52	365,400	+1.17(+8.15%)
Jan 02, 2020	14.71	14.90	14.24	14.35	89,402	-0.30(-2.05%)
Dec 31, 2019	14.53	14.87	14.41	14.65	164,300	+0.10(+0.69%)
Dec 30, 2019	14.60	14.71	14.40	14.55	109,225	-0.09(-0.61%)
Dec 27, 2019	14.65	14.87	14.53	14.64	99,100	-0.01(-0.07%)
Dec 26, 2019	14.75	14.82	14.60	14.65	40,899	-0.10(-0.68%)
Dec 24, 2019	14.84	14.90	14.55	14.75	114,500	-0.08(-0.54%)
Dec 23, 2019	14.60	14.94	14.50	14.83	69,390	+0.29(+1.99%)
Dec 20, 2019	14.41	14.67	14.12	14.54	149,200	+0.14(+0.97%)
Dec 19, 2019	14.42	14.50	14.03	14.40	138,613	-0.17(-1.17%)
Dec 18, 2019	14.80	15.03	14.40	14.57	106,572	-0.34(-2.28%)
Dec 17, 2019	15.45	15.47	14.69	14.91	100,439	-0.55(-3.56%)
Dec 16, 2019	15.69	15.86	15.15	15.46	112,712	-0.24(-1.53%)
Dec 13, 2019	16.00	16.00	15.52	15.70	67,300	-0.28(-1.75%)
Dec 12, 2019	15.61	15.99	15.57	15.98	80,201	+0.37(+2.37%)
Dec 11, 2019	15.08	15.70	14.85	15.61	86,304	+0.55(+3.65%)
Dec 10, 2019	15.41	15.41	14.62	15.06	181,798	-0.36(-2.33%)
Dec 09, 2019	15.98	15.98	15.12	15.42	130,859	-0.56(-3.50%)
Dec 06, 2019	15.60	16.13	15.60	15.98	82,000	+0.41(+2.63%)
Dec 05, 2019	16.02	16.05	15.49	15.57	84,835	-0.43(-2.69%)
Dec 04, 2019	16.13	16.19	15.65	16.00	121,389	+0.00(+0.00%)
Dec 03, 2019	15.48	16.27	15.41	16.00	181,496	+0.37(+2.37%)
Dec 02, 2019	15.86	16.01	15.40	15.63	99,398	-0.07(-0.45%)
Nov 29, 2019	15.85	15.90	15.65	15.70	34,400	-0.20(-1.26%)
Nov 27, 2019	16.00	16.10	15.60	15.90	98,400	-0.02(-0.13%)
Nov 26, 2019	15.76	16.00	15.43	15.92	107,851	+0.22(+1.40%)
Nov 25, 2019	16.19	16.23	15.40	15.70	247,129	-0.27(-1.69%)
Nov 22, 2019	15.98	16.15	15.58	15.97	213,700	+0.13(+0.82%)
Nov 21, 2019	14.48	16.14	13.65	15.84	848,978	+1.57(+11.00%)
Nov 20, 2019	14.48	14.67	13.85	14.27	194,023	-0.21(-1.45%)
Nov 19, 2019	15.90	16.00	14.15	14.48	292,559	-1.17(-7.48%)
Nov 18, 2019	15.00	15.69	14.50	15.65	377,888	+0.85(+5.74%)
Nov 15, 2019	13.96	15.13	13.91	14.80	367,200	+0.91(+6.55%)
Nov 14, 2019	13.91	14.09	13.51	13.89	133,242	-0.04(-0.29%)
Nov 13, 2019	13.70	14.02	13.06	13.93	154,567	+0.17(+1.24%)
Nov 12, 2019	14.15	14.65	13.12	13.76	454,165	-0.38(-2.69%)
Nov 11, 2019	11.35	14.19	11.35	14.14	970,490	+3.33(+30.80%)
Nov 08, 2019	10.85	10.96	10.75	10.81	64,700	+0.01(+0.09%)
Nov 07, 2019	10.85	10.85	10.75	10.80	80,986	+0.04(+0.37%)
Nov 06, 2019	10.93	11.14	10.70	10.76	133,777	-0.17(-1.56%)
Nov 05, 2019	10.85	10.97	10.64	10.93	126,576	+0.12(+1.11%)
Nov 04, 2019	10.79	10.98	10.75	10.81	59,815	+0.06(+0.56%)
Nov 01, 2019	10.98	11.09	10.62	10.75	60,500	-0.15(-1.38%)
Oct 31, 2019	11.14	11.28	10.81	10.90	53,118	-0.18(-1.62%)
Oct 30, 2019	10.57	11.62	10.38	11.08	123,540	+0.51(+4.82%)
Oct 29, 2019	10.76	11.24	10.54	10.57	32,508	-0.20(-1.86%)
Oct 28, 2019	10.92	11.30	10.68	10.77	97,322	-0.08(-0.74%)
Oct 25, 2019	11.15	11.27	10.67	10.85	64,300	-0.35(-3.12%)
Oct 24, 2019	11.06	11.45	10.59	11.20	47,280	+0.16(+1.45%)
Oct 23, 2019	10.25	11.35	10.12	11.04	217,803	+0.74(+7.18%)
Oct 22, 2019	10.25	10.42	10.02	10.30	95,699	+0.13(+1.28%)
Oct 21, 2019	10.30	10.41	9.950	10.17	48,654	-0.03(-0.29%)
Oct 18, 2019	10.05	10.41	9.955	10.20	41,300	+0.17(+1.69%)
Oct 17, 2019	9.590	10.19	9.570	10.03	49,520	+0.45(+4.70%)
Oct 16, 2019	9.450	9.600	9.303	9.580	30,449	+0.06(+0.63%)
Oct 15, 2019	9.390	9.560	9.280	9.520	52,446	+0.18(+1.93%)
Oct 14, 2019	9.800	9.804	9.150	9.340	89,977	-0.56(-5.66%)
Oct 11, 2019	9.950	10.58	9.700	9.900	178,300	+0.00(+0.00%)
Oct 10, 2019	10.45	10.53	9.760	9.900	70,981	-0.56(-5.35%)
Oct 09, 2019	10.41	10.95	10.03	10.46	56,759	+0.13(+1.26%)
Oct 08, 2019	10.51	10.55	10.00	10.33	87,280	-0.32(-3.00%)
Oct 07, 2019	10.81	10.97	10.54	10.65	45,996	-0.09(-0.84%)
Oct 04, 2019	10.59	10.80	10.40	10.74	50,500	+0.03(+0.28%)
Oct 03, 2019	10.97	11.10	10.32	10.71	50,461	-0.39(-3.51%)
Oct 02, 2019	11.59	11.59	10.15	11.10	189,042	-0.57(-4.88%)
Oct 01, 2019	11.92	12.15	11.54	11.67	215,048	-0.13(-1.10%)
Sep 30, 2019	11.65	11.95	11.29	11.80	73,239	+0.30(+2.61%)
Sep 27, 2019	11.75	11.95	11.29	11.50	134,100	-0.23(-1.96%)
Sep 26, 2019	11.15	11.92	11.13	11.73	89,909	+0.59(+5.30%)
Sep 25, 2019	11.27	11.45	10.85	11.14	47,722	-0.16(-1.42%)
Sep 24, 2019	11.15	11.74	10.94	11.30	181,241	+0.23(+2.08%)
Sep 23, 2019	11.61	12.17	10.82	11.07	164,747	-0.54(-4.65%)
Sep 20, 2019	11.94	12.39	11.61	11.61	511,600	-0.28(-2.35%)
Sep 19, 2019	11.25	12.25	11.25	11.89	251,573	+0.65(+5.78%)
Sep 18, 2019	11.81	12.00	11.03	11.24	311,034	-0.63(-5.31%)
Sep 17, 2019	11.60	11.87	11.01	11.87	290,059	+0.32(+2.77%)
Sep 16, 2019	10.88	11.82	10.55	11.55	190,441	+0.67(+6.16%)
Sep 13, 2019	9.980	11.18	9.750	10.88	137,800	+0.79(+7.83%)
Sep 12, 2019	10.68	10.91	9.750	10.09	246,784	-0.59(-5.52%)
Sep 11, 2019	10.90	11.90	9.210	10.68	469,935	-0.42(-3.78%)
Sep 10, 2019	12.66	12.72	11.00	11.10	500,684	-1.62(-12.74%)
Sep 09, 2019	11.90	13.20	11.90	12.72	547,439	+0.98(+8.35%)
Sep 06, 2019	11.98	11.99	11.20	11.74	236,500	+0.14(+1.21%)
Sep 05, 2019	11.25	11.89	11.13	11.60	174,811	+0.52(+4.69%)
Sep 04, 2019	10.75	12.36	10.70	11.08	290,982	+0.85(+8.31%)
Sep 03, 2019	10.59	10.60	9.670	10.23	96,698	-0.29(-2.76%)
Aug 30, 2019	10.27	10.81	10.15	10.52	278,300	+0.25(+2.43%)
Aug 29, 2019	9.980	10.29	9.368	10.27	173,452	+0.33(+3.32%)
Aug 28, 2019	8.770	9.940	8.520	9.940	127,728	+1.16(+13.21%)
Aug 27, 2019	8.730	8.869	8.340	8.780	73,697	-0.01(-0.11%)
Aug 26, 2019	8.620	8.913	8.260	8.790	60,175	+0.24(+2.81%)
Aug 23, 2019	8.790	9.030	8.250	8.550	210,500	-0.24(-2.73%)
Aug 22, 2019	8.000	8.850	7.910	8.790	349,095	+0.34(+4.02%)
Aug 21, 2019	7.040	8.550	7.040	8.450	564,968	+1.59(+23.18%)
Aug 20, 2019	6.900	7.011	6.665	6.860	46,686	-0.31(-4.32%)
Aug 19, 2019	7.200	7.200	6.900	7.170	91,667	-0.01(-0.14%)
Aug 16, 2019	6.850	7.200	6.850	7.180	45,400	+0.04(+0.56%)
Aug 15, 2019	6.950	7.140	6.900	7.140	35,655	+0.06(+0.84%)
Aug 14, 2019	7.000	7.097	6.816	7.080	87,523	-0.02(-0.28%)
Aug 13, 2019	7.150	7.200	6.700	7.100	26,337	-0.05(-0.70%)
Aug 12, 2019	6.787	7.199	6.787	7.150	32,336	+0.36(+5.22%)
Aug 09, 2019	6.500	6.895	6.500	6.795	7,900	-0.05(-0.80%)
Aug 08, 2019	7.000	7.000	6.613	6.850	16,709	-0.10(-1.44%)
Aug 07, 2019	6.740	7.000	6.500	6.950	98,748	+0.28(+4.16%)
Aug 06, 2019	6.440	6.930	6.250	6.673	33,576	-0.13(-1.87%)
Aug 05, 2019	6.700	6.825	6.000	6.800	25,877	+0.08(+1.25%)
Aug 02, 2019	7.000	7.000	6.700	6.716	24,900	-0.28(-4.05%)
Aug 01, 2019	6.740	7.000	6.510	7.000	47,545	+0.54(+8.28%)
Jul 31, 2019	6.370	6.530	6.340	6.465	21,286	+0.09(+1.49%)
Jul 30, 2019	6.140	6.500	6.010	6.370	30,797	+0.10(+1.59%)
Jul 29, 2019	6.580	6.740	6.250	6.271	10,685	-0.30(-4.56%)
Jul 26, 2019	6.950	6.950	6.550	6.570	16,200	-0.31(-4.51%)
Jul 25, 2019	7.500	7.500	6.696	6.880	94,936	-0.50(-6.78%)
Jul 24, 2019	7.240	8.740	7.010	7.380	73,477	+0.38(+5.43%)
Jul 23, 2019	6.440	7.408	6.301	7.000	103,280	+0.50(+7.69%)
Jul 22, 2019	6.900	6.900	6.000	6.500	22,210	+0.49(+8.15%)

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.