Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.660	5.660	5.340	5.340	520	-0.36(-6.32%)
May 28, 2020	5.900	5.900	5.700	5.700	1,865	-0.41(-6.71%)
May 27, 2020	5.700	6.110	5.700	6.110	200	+0.41(+7.19%)
May 26, 2020	5.950	6.490	5.700	5.700	1,600	-0.65(-10.24%)
May 21, 2020		6.350	6.350	6.350	0	-0.05(-0.78%)
May 20, 2020	6.400	6.480	6.400	6.400	1,300	-0.10(-1.54%)
May 19, 2020	6.430	6.500	6.360	6.500	567	+0.52(+8.70%)
May 14, 2020		5.980	5.980	5.980	0	+0.53(+9.72%)
May 13, 2020	5.610	5.690	5.450	5.450	1,439	-0.23(-4.05%)
May 12, 2020	5.760	5.760	5.680	5.680	300	-0.25(-4.22%)
May 11, 2020	5.700	5.930	5.700	5.930	400	-0.02(-0.34%)
May 08, 2020	5.580	6.180	5.580	5.950	600	+0.63(+11.84%)
May 07, 2020	5.050	5.440	5.050	5.320	500	+0.32(+6.40%)
May 06, 2020	5.070	5.100	4.930	5.000	1,570	-0.10(-1.96%)
May 05, 2020	5.400	5.410	5.100	5.100	1,300	-0.07(-1.35%)
May 04, 2020	5.480	5.480	5.170	5.170	650	-0.33(-6.00%)
May 01, 2020	5.640	5.760	5.500	5.500	4,543	-0.32(-5.50%)
Apr 30, 2020	6.050	6.070	5.570	5.820	4,750	-0.47(-7.47%)
Apr 29, 2020	5.700	6.560	5.700	6.290	2,000	+0.61(+10.74%)
Apr 28, 2020	4.750	5.690	4.750	5.680	9,463	+0.93(+19.58%)
Apr 27, 2020	4.840	4.840	4.750	4.750	6,000	-0.13(-2.66%)
Apr 24, 2020	4.820	4.950	4.740	4.880	6,700	+0.02(+0.41%)
Apr 23, 2020	4.750	4.910	4.750	4.860	1,700	-0.08(-1.62%)
Apr 22, 2020	4.910	5.010	4.910	4.940	1,000	+0.06(+1.23%)
Apr 21, 2020	5.090	5.090	4.850	4.880	5,600	-0.37(-7.05%)
Apr 20, 2020	5.250	5.250	5.250	5.250	100	-0.11(-2.05%)
Apr 17, 2020	5.460	5.460	5.120	5.360	1,300	+0.18(+3.47%)
Apr 16, 2020	5.070	5.260	5.070	5.180	500	+0.24(+4.86%)
Apr 15, 2020	5.020	5.020	4.600	4.940	700	-0.14(-2.76%)
Apr 14, 2020	4.750	5.080	4.750	5.080	2,500	+0.23(+4.74%)
Apr 13, 2020	4.950	4.950	4.850	4.850	2,700	-0.01(-0.21%)
Apr 09, 2020		4.860	4.860	4.860	0	-0.14(-2.80%)
Apr 07, 2020		5.000	5.000	5.000	0	-0.15(-2.91%)
Apr 06, 2020	4.700	5.250	4.240	5.150	2,400	+0.87(+20.33%)
Apr 03, 2020	4.170	4.290	4.060	4.280	4,000	+0.30(+7.54%)
Apr 02, 2020	4.400	4.400	3.940	3.980	18,251	-1.11(-21.81%)
Mar 31, 2020		5.090	5.090	5.090	0	+0.60(+13.36%)
Mar 30, 2020	4.600	4.600	4.490	4.490	6,050	-0.11(-2.39%)
Mar 27, 2020	4.480	4.670	4.480	4.600	1,600	-0.36(-7.26%)
Mar 26, 2020	5.490	5.490	4.960	4.960	671	-0.04(-0.80%)
Mar 25, 2020	5.250	5.860	5.000	5.000	4,715	-0.16(-3.10%)
Mar 24, 2020	4.310	5.260	4.310	5.160	3,700	+1.14(+28.36%)
Mar 23, 2020	4.150	4.150	3.990	4.020	623	-0.03(-0.74%)
Mar 20, 2020	5.170	5.170	4.050	4.050	1,600	-1.13(-21.81%)
Mar 19, 2020	5.440	5.440	4.990	5.180	630	-0.58(-10.07%)
Mar 18, 2020	6.260	6.260	5.760	5.760	800	-0.40(-6.49%)
Mar 17, 2020	6.160	6.160	6.160	6.160	100	+0.47(+8.26%)
Mar 16, 2020	5.400	5.840	5.400	5.690	700	-0.75(-11.65%)
Mar 13, 2020	6.420	6.440	5.890	6.440	900	-0.46(-6.67%)
Mar 12, 2020	7.650	7.650	5.820	6.900	1,700	-1.13(-14.07%)
Mar 11, 2020	8.030	8.030	8.030	8.030	100	-0.03(-0.37%)
Mar 10, 2020	7.870	8.060	7.870	8.060	200	+0.58(+7.75%)
Mar 09, 2020	8.740	8.740	7.330	7.480	2,973	-1.34(-15.19%)
Mar 06, 2020	8.820	8.820	8.820	8.820	136	-0.03(-0.34%)
Mar 05, 2020	9.070	9.070	8.710	8.850	1,820	-0.36(-3.91%)
Mar 04, 2020	9.550	9.550	9.050	9.210	2,969	-0.30(-3.15%)
Mar 03, 2020	9.880	9.930	9.490	9.510	5,220	-0.12(-1.25%)
Mar 02, 2020	9.970	9.970	9.570	9.630	2,500	-0.50(-4.94%)
Feb 28, 2020	10.46	10.46	9.640	10.13	5,800	-0.44(-4.16%)
Feb 27, 2020	10.86	10.86	10.46	10.57	600	-0.30(-2.76%)
Feb 26, 2020	10.87	10.87	10.87	10.87	547	-0.55(-4.82%)
Feb 25, 2020	11.71	11.71	11.42	11.42	200	-0.35(-2.97%)
Feb 24, 2020	11.76	11.93	11.74	11.77	830	-0.15(-1.26%)
Feb 21, 2020	11.86	11.92	11.78	11.92	500	+0.05(+0.42%)
Feb 20, 2020	11.90	12.02	11.87	11.87	500	+0.16(+1.37%)
Feb 19, 2020	11.60	11.71	11.60	11.71	400	+0.27(+2.36%)
Feb 18, 2020	11.76	11.76	11.43	11.44	800	-0.29(-2.47%)
Feb 14, 2020		11.73	11.73	11.73	0	+0.58(+5.20%)
Feb 13, 2020	11.15	11.15	11.15	11.15	100	+0.42(+3.91%)
Feb 11, 2020		10.73	10.73	10.73	0	+0.20(+1.90%)
Feb 10, 2020	10.47	10.53	10.47	10.53	400	+0.07(+0.67%)
Feb 07, 2020	10.45	10.46	10.37	10.46	300	+0.01(+0.10%)
Feb 06, 2020	10.40	10.45	10.40	10.45	200	-0.22(-2.06%)
Feb 05, 2020	10.48	10.67	10.48	10.67	200	+0.46(+4.51%)
Feb 04, 2020	10.21	10.21	10.21	10.21	500	-0.25(-2.39%)
Feb 03, 2020	10.34	10.46	10.34	10.46	200	+0.24(+2.35%)
Jan 31, 2020	10.53	10.65	10.22	10.22	600	+0.07(+0.69%)
Jan 30, 2020	10.43	10.43	9.990	10.15	4,250	+0.20(+2.01%)
Jan 29, 2020	10.38	10.38	9.950	9.950	7,780	-0.45(-4.33%)
Jan 28, 2020	10.48	10.48	10.34	10.40	1,000	-0.11(-1.05%)
Jan 27, 2020	10.82	10.82	10.51	10.51	1,474	-1.12(-9.63%)
Jan 24, 2020	11.80	11.80	11.63	11.63	450	-0.11(-0.94%)
Jan 23, 2020	11.61	11.74	11.57	11.74	777	+0.12(+1.03%)
Jan 22, 2020	11.60	11.62	11.42	11.62	600	+0.15(+1.31%)
Jan 21, 2020	11.37	11.47	11.28	11.47	489	+0.15(+1.33%)
Jan 17, 2020		11.32	11.32	11.32	0	+0.14(+1.25%)
Jan 16, 2020	11.69	11.69	11.18	11.18	300	-0.42(-3.62%)
Jan 15, 2020	11.59	11.77	11.59	11.60	1,275	-0.14(-1.19%)
Jan 14, 2020	11.41	11.74	11.41	11.74	1,026	+0.19(+1.65%)
Jan 13, 2020	10.98	11.55	10.98	11.55	200	+0.55(+5.00%)
Jan 10, 2020	11.00	11.00	11.00	11.00	200	+0.19(+1.76%)
Jan 09, 2020	10.81	10.81	10.81	10.81	100	+0.00(+0.00%)
Jan 08, 2020	10.81	10.81	10.81	10.81	100	-0.20(-1.82%)
Jan 07, 2020	11.11	11.23	10.99	11.01	1,334	-0.27(-2.39%)
Jan 06, 2020	11.13	11.28	11.09	11.28	1,900	+0.67(+6.31%)
Jan 02, 2020		10.61	10.61	10.61	0	+0.03(+0.28%)
Dec 31, 2019		10.58	10.58	10.58	0	-0.04(-0.38%)
Dec 30, 2019	10.90	10.90	10.62	10.62	800	-0.47(-4.24%)
Dec 24, 2019		11.09	11.09	11.09	0	-0.10(-0.89%)
Dec 23, 2019	11.18	11.19	11.18	11.19	200	+0.06(+0.54%)
Dec 20, 2019	11.39	11.56	11.13	11.13	1,044	-0.33(-2.88%)
Dec 19, 2019	11.40	11.65	11.40	11.46	907	-0.28(-2.39%)
Dec 17, 2019		11.74	11.74	11.74	0	-0.16(-1.34%)
Dec 16, 2019	12.05	12.05	11.85	11.90	400	-0.28(-2.30%)
Dec 13, 2019	12.18	12.18	12.18	12.18	100	+0.00(+0.00%)
Dec 12, 2019	12.18	12.18	12.18	12.18	100	+0.26(+2.18%)
Dec 11, 2019	11.70	11.92	11.70	11.92	277	+0.32(+2.76%)
Dec 10, 2019	11.55	11.60	11.55	11.60	200	+0.47(+4.22%)
Dec 06, 2019		11.13	11.13	11.13	0	+0.45(+4.21%)
Dec 05, 2019	10.68	10.68	10.68	10.68	190	-0.18(-1.66%)
Dec 04, 2019	10.77	10.86	10.77	10.86	200	+0.10(+0.93%)
Dec 03, 2019	10.73	10.76	10.71	10.76	300	-0.02(-0.19%)
Dec 02, 2019	10.96	11.13	10.78	10.78	800	+0.17(+1.60%)
Nov 29, 2019	10.87	11.32	10.61	10.61	1,500	-0.13(-1.21%)
Nov 26, 2019		10.74	10.74	10.74	0	+0.04(+0.37%)
Nov 22, 2019		10.70	10.70	10.70	0	+0.20(+1.90%)
Nov 21, 2019	10.48	10.50	10.46	10.50	400	-0.17(-1.59%)
Nov 20, 2019	10.89	10.89	10.67	10.67	700	+0.00(+0.00%)
Nov 19, 2019	10.63	10.67	10.63	10.67	200	-0.17(-1.57%)
Nov 18, 2019	11.29	11.29	10.83	10.84	600	-0.93(-7.90%)
Nov 15, 2019	11.79	11.80	11.77	11.77	300	-0.59(-4.77%)
Nov 14, 2019	12.32	12.52	12.27	12.36	400	+0.05(+0.41%)
Nov 13, 2019	12.43	12.43	12.31	12.31	200	-0.41(-3.22%)
Nov 12, 2019	12.72	12.72	12.72	12.72	100	+0.34(+2.75%)
Nov 08, 2019		12.38	12.38	12.38	0	-0.32(-2.52%)
Nov 07, 2019	12.70	12.70	12.70	12.70	100	+0.39(+3.17%)
Nov 05, 2019		12.31	12.31	12.31	0	+0.32(+2.67%)
Nov 04, 2019	11.88	12.16	11.73	11.99	4,759	-0.16(-1.32%)
Nov 01, 2019	13.96	13.96	12.15	12.15	3,900	-1.82(-13.03%)
Oct 31, 2019	14.19	14.33	13.97	13.97	600	-0.05(-0.36%)
Oct 30, 2019	13.55	14.02	13.55	14.02	200	+0.99(+7.60%)
Oct 29, 2019	13.04	13.04	13.03	13.03	2,700	+0.03(+0.23%)
Oct 28, 2019	12.96	13.00	12.96	13.00	200	-0.28(-2.11%)
Oct 25, 2019	13.70	13.70	13.27	13.28	400	-0.51(-3.70%)
Oct 24, 2019	13.72	13.79	13.50	13.79	608	-0.01(-0.07%)
Oct 23, 2019	13.88	13.88	13.80	13.80	300	-0.08(-0.58%)
Oct 22, 2019	13.88	13.88	13.88	13.88	160	+0.24(+1.76%)
Oct 21, 2019	13.70	13.80	13.64	13.64	384	-0.12(-0.87%)
Oct 18, 2019	13.66	13.92	13.66	13.76	500	+0.11(+0.81%)
Oct 17, 2019	13.65	13.65	13.65	13.65	100	-0.04(-0.29%)
Oct 16, 2019	13.42	13.69	13.42	13.69	892	+0.22(+1.63%)
Oct 15, 2019	13.48	13.48	13.47	13.47	200	+0.58(+4.50%)
Oct 11, 2019		12.89	12.89	12.89	0	+0.63(+5.14%)
Oct 10, 2019	12.26	12.26	12.26	12.26	100	+0.12(+0.99%)
Oct 09, 2019	12.16	12.16	12.14	12.14	200	-0.01(-0.08%)
Oct 08, 2019	12.11	12.15	12.11	12.15	200	+0.05(+0.41%)
Oct 07, 2019	12.04	12.10	12.04	12.10	200	-0.07(-0.58%)
Oct 04, 2019	12.04	12.17	12.04	12.17	300	-0.02(-0.16%)
Oct 03, 2019	12.19	12.19	12.09	12.19	400	-0.11(-0.89%)
Oct 02, 2019	12.40	12.40	12.30	12.30	500	-0.15(-1.20%)
Oct 01, 2019	12.45	12.45	12.45	12.45	100	-0.01(-0.08%)
Sep 30, 2019	12.40	12.46	12.40	12.46	800	+0.08(+0.65%)
Sep 27, 2019	12.38	12.38	12.38	12.38	100	+0.03(+0.24%)
Sep 26, 2019	12.35	12.35	12.35	12.35	100	+0.01(+0.08%)
Sep 25, 2019	12.38	12.38	12.17	12.34	400	-0.11(-0.88%)
Sep 24, 2019	12.62	12.62	12.45	12.45	400	-0.32(-2.51%)
Sep 23, 2019	12.80	12.87	12.69	12.77	500	+0.18(+1.43%)
Sep 19, 2019		12.59	12.59	12.59	0	-0.19(-1.49%)
Sep 18, 2019	12.75	12.78	12.69	12.78	400	+0.23(+1.83%)
Sep 17, 2019	12.56	12.56	12.55	12.55	200	+0.01(+0.08%)
Sep 16, 2019	12.85	12.85	12.52	12.54	800	-0.18(-1.42%)
Sep 13, 2019	12.67	12.95	12.67	12.72	1,300	+0.16(+1.27%)
Sep 12, 2019	12.02	12.57	11.95	12.56	2,163	+0.01(+0.08%)
Sep 11, 2019	12.64	12.75	12.48	12.55	2,989	-0.05(-0.40%)
Sep 10, 2019	12.60	12.60	12.60	12.60	1,000	+0.07(+0.56%)
Sep 09, 2019	12.60	12.60	12.46	12.53	400	-0.07(-0.56%)
Sep 06, 2019	12.51	12.66	12.46	12.60	1,210	-0.04(-0.32%)
Sep 05, 2019	12.64	12.64	12.64	12.64	100	-0.03(-0.24%)
Sep 04, 2019	12.67	12.67	12.67	12.67	100	+0.13(+1.04%)
Sep 03, 2019	12.37	12.59	12.37	12.54	901	+0.25(+2.03%)
Aug 30, 2019		12.29	12.29	12.29	0	+0.21(+1.74%)
Aug 29, 2019	11.79	12.08	11.79	12.08	400	+0.46(+3.96%)
Aug 28, 2019	11.62	11.62	11.62	11.62	100	-0.07(-0.60%)
Aug 27, 2019	11.56	11.69	11.56	11.69	200	+0.19(+1.65%)
Aug 26, 2019	11.50	11.50	11.50	11.50	100	+0.16(+1.41%)
Aug 23, 2019	11.00	11.40	11.00	11.34	400	+0.36(+3.28%)
Aug 21, 2019		10.98	10.98	10.98	0	+0.14(+1.29%)
Aug 20, 2019	10.90	10.90	10.84	10.84	200	-0.31(-2.78%)
Aug 19, 2019	11.13	11.38	11.13	11.15	1,000	+0.14(+1.27%)
Aug 16, 2019	10.83	11.07	10.82	11.01	1,150	+0.28(+2.61%)
Aug 15, 2019	10.30	10.73	10.30	10.73	950	+0.36(+3.47%)
Aug 14, 2019	10.46	10.46	10.37	10.37	400	+0.09(+0.88%)
Aug 13, 2019	10.31	10.32	9.940	10.28	1,700	-0.05(-0.48%)
Aug 12, 2019	10.50	10.50	10.29	10.33	4,900	-0.03(-0.29%)
Aug 09, 2019	10.48	10.48	10.34	10.36	409	-0.07(-0.67%)
Aug 08, 2019	10.19	10.56	10.19	10.43	2,666	+0.33(+3.27%)
Aug 07, 2019	9.600	10.18	9.470	10.10	1,900	+0.46(+4.77%)
Aug 06, 2019	9.830	9.830	9.400	9.640	989	-0.57(-5.58%)
Aug 02, 2019		10.21	10.21	10.21	0	-0.14(-1.35%)
Aug 01, 2019	10.71	10.71	10.19	10.35	3,063	-0.65(-5.91%)
Jul 31, 2019	11.50	11.50	11.00	11.00	2,500	-0.60(-5.17%)
Jul 30, 2019	11.66	11.66	11.42	11.60	1,000	-0.22(-1.86%)
Jul 29, 2019	11.89	11.92	11.82	11.82	300	+0.17(+1.46%)
Jul 25, 2019		11.65	11.65	11.65	0	-0.36(-3.00%)
Jul 24, 2019	12.31	12.31	12.01	12.01	300	-0.14(-1.15%)
Jul 23, 2019	11.70	12.15	11.70	12.15	300	+0.35(+2.97%)
Jul 22, 2019	11.82	11.82	11.80	11.80	200	-0.21(-1.75%)
Jul 19, 2019	11.91	12.07	11.91	12.01	400	+0.23(+1.95%)
Jul 18, 2019	11.87	11.87	11.78	11.78	450	-0.11(-0.93%)
Jul 17, 2019	11.89	11.89	11.89	11.89	100	+0.11(+0.93%)
Jul 16, 2019	11.78	11.78	11.78	11.78	100	-0.10(-0.84%)
Jul 15, 2019	11.76	11.97	11.76	11.88	300	+0.02(+0.17%)
Jul 12, 2019	11.89	11.89	11.86	11.86	400	+0.08(+0.68%)
Jul 11, 2019	11.97	12.10	11.76	11.78	532	-0.33(-2.73%)
Jul 10, 2019	12.13	12.24	12.11	12.11	1,014	+0.08(+0.67%)
Jul 09, 2019	11.76	12.03	11.76	12.03	300	+0.03(+0.25%)
Jul 08, 2019	12.00	12.00	12.00	12.00	100	-0.37(-2.99%)
Jul 05, 2019	12.70	12.70	12.20	12.37	800	-0.39(-3.06%)
Jul 04, 2019	13.00	13.00	12.76	12.76	300	-0.38(-2.89%)
Jun 28, 2019		13.14	13.14	13.14	0	-0.71(-5.13%)
Jun 21, 2019		13.85	13.85	13.85	0	+0.40(+2.97%)
Jun 20, 2019	13.45	13.45	13.45	13.45	165	+0.00(+0.00%)
Jun 14, 2019		13.45	13.45	13.45	0	+0.09(+0.67%)
Jun 10, 2019		13.36	13.36	13.36	0	+0.14(+1.06%)
Jun 07, 2019	13.18	13.22	13.18	13.22	350	+0.09(+0.69%)
Jun 05, 2019		13.13	13.13	13.13	0	-0.25(-1.87%)
Jun 04, 2019	13.03	13.38	13.03	13.38	200	+0.41(+3.16%)

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.