Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.40	15.40	14.83	14.83	100	-0.73(-4.69%)
May 28, 2020	15.58	15.58	15.36	15.56	4,951	+0.02(+0.13%)
May 27, 2020	15.54	15.54	15.54	15.54	1,262	+1.01(+6.95%)
May 26, 2020	14.57	14.57	14.53	14.53	579	+0.73(+5.29%)
May 22, 2020	13.80	13.80	13.80	13.80	25,000	-0.16(-1.18%)
May 20, 2020		13.96	13.96	13.96	0	+0.69(+5.20%)
May 19, 2020	13.50	13.50	13.10	13.28	15,532	-0.67(-4.84%)
May 18, 2020	13.96	14.03	13.95	13.95	1,200	+1.25(+9.84%)
May 15, 2020	12.70	12.70	12.70	12.70	200	+0.10(+0.79%)
May 14, 2020	12.90	13.10	12.60	12.60	16,787	-0.49(-3.74%)
May 13, 2020	13.18	13.18	13.09	13.09	4,620	-0.71(-5.14%)
May 12, 2020	13.67	13.80	13.67	13.80	28,028	-0.58(-4.03%)
May 08, 2020		14.38	14.38	14.38	0	+0.30(+2.15%)
May 07, 2020	13.88	14.08	13.88	14.08	5,187	+0.38(+2.76%)
May 06, 2020	14.85	14.85	13.70	13.70	114	-0.66(-4.60%)
May 04, 2020		14.36	14.36	14.36	0	-0.87(-5.68%)
May 01, 2020	15.10	15.22	15.10	15.22	15,000	-1.03(-6.31%)
Apr 30, 2020	16.11	16.25	16.11	16.25	60,165	-0.85(-4.97%)
Apr 29, 2020	16.80	17.10	16.74	17.10	300	+0.99(+6.13%)
Apr 28, 2020	16.11	16.11	16.11	16.11	377	+0.90(+5.93%)
Apr 27, 2020	15.21	15.21	15.21	15.21	93	+0.62(+4.23%)
Apr 24, 2020	14.59	14.59	14.59	14.59	4,100	-0.61(-3.99%)
Apr 23, 2020	15.20	15.20	15.20	15.20	20,000	+0.91(+6.33%)
Apr 21, 2020		14.29	14.29	14.29	0	-0.67(-4.45%)
Apr 20, 2020	16.05	16.05	14.96	14.96	250	-2.54(-14.51%)
Apr 17, 2020	15.90	17.77	15.90	17.50	900	+2.95(+20.26%)
Apr 16, 2020	14.42	15.00	14.42	14.55	13,578	-0.35(-2.33%)
Apr 15, 2020	16.30	16.30	14.78	14.90	4,197	-2.19(-12.81%)
Apr 14, 2020	16.06	17.44	16.06	17.09	1,858	-0.40(-2.29%)
Apr 09, 2020		17.49	17.49	17.49	0	-1.05(-5.66%)
Apr 08, 2020	15.63	18.55	15.63	18.54	2,496	+2.58(+16.16%)
Apr 07, 2020	16.16	16.16	15.47	15.96	14,077	+1.17(+7.92%)
Apr 06, 2020	14.83	14.83	14.79	14.79	10,000	+1.01(+7.29%)
Apr 03, 2020	15.55	15.55	13.78	13.78	13,700	-2.18(-13.63%)
Apr 02, 2020	16.21	16.21	14.69	15.96	2,460	-0.79(-4.72%)
Apr 01, 2020	16.75	16.75	15.18	16.75	14,834	-1.30(-7.20%)
Mar 31, 2020	16.44	18.05	16.44	18.05	505	+0.55(+3.14%)
Mar 30, 2020	18.25	18.25	17.50	17.50	550	-0.15(-0.85%)
Mar 27, 2020	18.00	18.09	17.65	17.65	800	-3.07(-14.82%)
Mar 26, 2020	19.59	20.72	19.59	20.72	24,569	+2.36(+12.85%)
Mar 25, 2020	17.62	19.53	17.62	18.36	471	+1.52(+9.02%)
Mar 24, 2020	15.54	16.84	15.54	16.84	1,298	+2.46(+17.12%)
Mar 23, 2020	14.81	14.81	14.38	14.38	5,664	-0.77(-5.08%)
Mar 20, 2020		15.15	15.15	15.15	38,982	+0.00(+0.00%)
Mar 18, 2020		15.15	15.15	15.15	0	-2.13(-12.34%)
Mar 17, 2020	17.28	17.28	17.28	17.28	868	+0.28(+1.67%)
Mar 16, 2020	17.00	17.00	17.00	17.00	45	-1.94(-10.24%)
Mar 13, 2020	19.05	19.05	18.92	18.94	22,400	+0.83(+4.58%)
Mar 12, 2020	19.70	19.70	17.78	18.11	504	-3.22(-15.10%)
Mar 11, 2020	21.05	21.33	21.05	21.33	251	+0.72(+3.52%)
Mar 10, 2020	20.61	20.61	20.61	20.61	312	+0.81(+4.07%)
Mar 09, 2020	20.10	20.10	19.42	19.80	67,635	-4.57(-18.77%)
Mar 06, 2020	24.38	24.38	24.38	24.38	10,800	-1.26(-4.90%)
Mar 05, 2020	25.63	25.63	25.63	25.63	278	-1.72(-6.29%)
Mar 04, 2020	27.04	27.35	27.04	27.35	18,637	-0.51(-1.83%)
Mar 03, 2020	27.86	27.86	27.86	27.86	300	+0.40(+1.46%)
Mar 02, 2020	27.52	27.52	27.46	27.46	759	-1.57(-5.41%)
Feb 27, 2020		29.03	29.03	29.03	0	-1.48(-4.85%)
Feb 26, 2020	30.64	30.64	30.51	30.51	1,300	-2.04(-6.27%)
Feb 24, 2020		32.55	32.55	32.55	0	-1.40(-4.12%)
Feb 21, 2020		33.40	33.40	33.95	15,296	+0.55(+1.65%)
Feb 11, 2020		33.40	33.40	33.40	0	+0.47(+1.43%)
Feb 10, 2020	32.93	32.93	32.93	32.93	384	+0.00(+0.00%)
Feb 07, 2020	33.38	33.62	32.93	32.93	3,300	-0.56(-1.67%)
Feb 06, 2020	33.49	33.49	33.49	33.49	87	+0.29(+0.87%)
Feb 05, 2020	33.20	33.20	33.20	33.20	300	+0.09(+0.27%)
Feb 04, 2020	33.11	33.11	33.11	33.11	7	+0.86(+2.67%)
Jan 31, 2020		32.25	32.25	32.25	0	-0.65(-1.98%)
Jan 30, 2020	32.66	32.90	32.52	32.90	19,607	-0.29(-0.87%)
Jan 23, 2020		33.19	33.19	33.19	0	-0.10(-0.30%)
Jan 21, 2020		33.29	33.29	33.29	0	-0.28(-0.83%)
Jan 17, 2020	33.57	33.57	33.57	33.57	100	-0.73(-2.13%)
Jan 06, 2020		34.30	34.30	34.30	0	-0.93(-2.63%)
Jan 03, 2020	34.98	35.23	34.98	35.23	12,000	+0.04(+0.10%)
Jan 02, 2020	35.19	35.19	35.19	35.19	384	+0.59(+1.71%)
Dec 31, 2019	34.60	34.60	34.60	34.60	100	-0.40(-1.14%)
Dec 27, 2019		35.00	35.00	35.00	0	+0.87(+2.55%)
Dec 23, 2019		34.13	34.13	34.13	0	+0.05(+0.15%)
Dec 19, 2019		34.08	34.08	34.08	0	-0.45(-1.30%)
Dec 18, 2019	34.53	34.53	34.53	34.53	100	+0.49(+1.44%)
Dec 17, 2019	34.05	34.05	34.04	34.04	3,665	+0.42(+1.25%)
Dec 13, 2019		33.62	33.62	33.62	0	+0.49(+1.48%)
Dec 12, 2019	33.00	33.28	33.00	33.13	904	+0.88(+2.73%)
Dec 11, 2019	32.25	32.25	32.25	32.25	20	+0.11(+0.33%)
Dec 10, 2019	32.02	32.14	32.02	32.14	94,855	-0.19(-0.57%)
Dec 09, 2019	32.62	32.62	32.33	32.33	5,696	+0.41(+1.28%)
Dec 06, 2019	31.93	32.25	31.92	31.92	3,600	+0.45(+1.43%)
Dec 03, 2019		31.47	31.47	31.47	0	-0.32(-1.01%)
Nov 26, 2019		31.79	31.79	31.79	0	+0.11(+0.35%)
Nov 25, 2019	31.25	31.68	31.25	31.68	220	+0.33(+1.05%)
Nov 22, 2019	31.35	31.35	31.35	31.35	1,000	+0.70(+2.28%)
Nov 14, 2019		30.65	30.65	30.65	0	-1.15(-3.62%)
Nov 11, 2019		31.80	31.80	31.80	0	+0.16(+0.49%)
Nov 07, 2019		31.64	31.64	31.64	0	+0.44(+1.42%)
Nov 06, 2019	30.79	31.20	30.79	31.20	250	+1.35(+4.52%)
Nov 05, 2019	29.70	29.85	29.70	29.85	900	+0.48(+1.63%)
Nov 04, 2019	29.50	29.50	29.37	29.37	510	+0.42(+1.45%)
Oct 30, 2019		28.95	28.95	28.95	0	-0.55(-1.86%)
Oct 29, 2019	29.50	29.50	29.50	29.50	200	+0.58(+2.01%)
Oct 28, 2019	29.45	29.45	28.92	28.92	572	-0.09(-0.31%)
Oct 22, 2019		29.01	29.01	29.01	0	+0.01(+0.03%)
Oct 17, 2019		29.00	29.00	29.00	0	+1.33(+4.81%)
Oct 14, 2019		27.67	27.67	27.67	0	+2.54(+10.11%)
Oct 09, 2019		25.13	25.13	25.13	0	-0.09(-0.36%)
Oct 08, 2019	25.22	25.22	25.22	25.22	206	-0.06(-0.24%)
Oct 04, 2019		25.28	25.28	25.28	0	-1.82(-6.72%)
Oct 02, 2019		27.10	27.10	27.10	0	+0.12(+0.44%)
Sep 30, 2019		26.98	26.98	26.98	0	-0.06(-0.22%)
Sep 27, 2019	26.86	27.04	26.86	27.04	700	+0.23(+0.86%)
Sep 26, 2019	26.81	26.81	26.81	26.81	100	-1.69(-5.93%)
Sep 23, 2019		28.50	28.50	28.50	0	-0.25(-0.85%)
Sep 19, 2019		28.75	28.75	28.75	0	+0.63(+2.22%)
Sep 18, 2019		28.40	28.40	28.12	43,786	-0.28(-0.99%)
Sep 17, 2019		28.40	28.40	28.40	1,026	+0.00(+0.00%)
Sep 16, 2019	28.40	28.40	28.40	28.40	100	+0.00(+0.00%)
Sep 13, 2019	28.70	28.80	28.40	28.40	1,500	-0.10(-0.35%)
Sep 12, 2019	28.50	28.50	28.50	28.50	500	-0.06(-0.21%)
Sep 11, 2019	28.41	28.56	28.41	28.56	10	+0.66(+2.37%)
Sep 10, 2019	27.90	27.90	27.90	27.90	100	-0.40(-1.41%)
Sep 09, 2019	28.30	28.30	28.30	28.30	169	+2.55(+9.90%)
Aug 30, 2019		25.75	25.75	25.75	0	+0.00(+0.00%)
Aug 29, 2019	24.84	25.75	24.84	25.75	1,074	+1.43(+5.88%)
Aug 28, 2019	24.32	24.32	24.32	24.32	25	-0.15(-0.61%)
Aug 27, 2019	24.51	24.51	24.47	24.47	414	-0.92(-3.63%)
Aug 23, 2019		25.39	25.39	25.39	0	+1.34(+5.58%)
Aug 21, 2019		24.05	24.05	24.05	0	+0.00(+0.00%)
Aug 20, 2019	24.05	24.05	24.05	24.05	103	-0.39(-1.60%)
Aug 19, 2019	24.44	24.44	24.44	24.44	30	+0.21(+0.87%)
Aug 16, 2019	24.23	24.23	24.23	24.23	200	+0.00(+0.00%)
Aug 14, 2019		24.23	24.23	24.23	0	-0.82(-3.28%)
Aug 13, 2019	25.05	25.05	25.05	25.05	26,747	+0.35(+1.43%)
Aug 12, 2019		24.70	24.70	24.70	6,000	+0.00(+0.00%)
Aug 09, 2019	24.70	24.70	24.70	24.70	1,000	+0.08(+0.32%)
Aug 07, 2019		24.62	24.62	24.62	0	-0.73(-2.88%)
Aug 06, 2019	25.03	25.35	24.96	25.35	5,692	-0.30(-1.17%)
Aug 05, 2019	25.65	25.65	25.65	25.65	5	+1.04(+4.23%)
Aug 02, 2019	24.79	25.50	24.61	24.61	100	-0.95(-3.72%)
Aug 01, 2019	25.56	25.56	25.56	25.56	18	+0.34(+1.35%)
Jul 31, 2019	25.21	25.22	25.21	25.22	200	-0.36(-1.41%)
Jul 25, 2019		25.58	25.58	25.58	0	+0.20(+0.79%)
Jul 24, 2019	25.57	25.65	25.38	25.38	7,724	-0.02(-0.08%)
Jul 19, 2019		25.40	25.40	25.40	0	-0.76(-2.91%)
Jul 15, 2019		26.16	26.16	26.16	0	+1.38(+5.57%)
Jul 09, 2019		24.78	24.78	24.78	0	-0.97(-3.77%)
Jul 05, 2019		25.75	25.75	25.75	0	+0.84(+3.36%)
Jul 03, 2019	25.00	25.10	24.84	24.91	32,800	+0.01(+0.05%)
Jul 02, 2019	25.41	25.41	24.68	24.90	23,157	-0.18(-0.70%)
Jul 01, 2019	25.40	25.40	24.90	25.07	13,000	-0.68(-2.62%)
Jun 28, 2019	25.69	25.75	24.79	25.75	200	+0.50(+1.98%)
Jun 26, 2019		25.25	25.25	25.25	0	+1.40(+5.87%)
Jun 25, 2019	23.85	23.85	23.85	23.85	200	-0.80(-3.25%)
Jun 19, 2019		24.65	24.65	24.65	0	+0.65(+2.71%)
Jun 18, 2019	23.74	24.00	23.73	24.00	22,666	+0.50(+2.13%)
Jun 17, 2019	23.30	23.65	23.30	23.50	40,234	-0.60(-2.49%)
Jun 14, 2019	24.10	24.10	23.95	24.10	36,200	-0.19(-0.78%)
Jun 12, 2019		24.29	24.29	24.29	0	-0.41(-1.66%)
Jun 11, 2019	24.74	24.74	24.70	24.70	500	+0.00(+0.00%)
Jun 10, 2019	24.74	24.74	24.70	24.70	1,520	+0.19(+0.78%)
Jun 07, 2019	25.46	25.46	24.51	24.51	2,000	-1.34(-5.18%)
Jun 04, 2019		25.85	25.85	25.85	0	+1.14(+4.61%)

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.