Date	Open	High	Low	Close	Volume	Change (%)
Jun 03, 2020		33.97	33.97	33.97	0	+2.60(+8.29%)
Jun 02, 2020	37.80	38.00	30.67	31.37	19,137,660	-2.62(-7.71%)
Jun 01, 2020	30.28	34.35	30.00	33.99	8,850,852	+5.29(+18.43%)
May 29, 2020	27.92	28.93	27.11	28.70	2,761,200	+1.20(+4.36%)
May 28, 2020	28.88	30.19	27.50	27.50	4,410,582	-1.13(-3.95%)
May 27, 2020	30.00	30.45	26.28	28.63	4,616,323	+0.13(+0.46%)
May 26, 2020	27.35	29.64	26.50	28.50	6,642,755	+2.84(+11.07%)
May 22, 2020	24.35	26.50	23.52	25.66	4,010,500	+1.58(+6.56%)
May 21, 2020	23.00	24.79	23.00	24.08	3,319,081	+1.23(+5.38%)
May 20, 2020	26.00	26.90	22.85	22.85	5,505,586	-2.33(-9.25%)
May 19, 2020	22.02	26.30	21.41	25.18	8,610,844	+3.35(+15.35%)
May 18, 2020	23.19	23.75	20.20	21.83	7,502,064	-0.79(-3.49%)
May 15, 2020	23.50	25.21	20.60	22.62	12,928,700	-3.17(-12.29%)
May 14, 2020	27.72	29.25	25.15	25.79	11,436,087	-4.51(-14.88%)
May 13, 2020	32.68	35.38	25.01	30.30	44,518,168	+3.20(+11.81%)
May 12, 2020	22.00	27.70	20.66	27.10	19,717,012	+6.72(+32.97%)
May 11, 2020	18.97	21.53	17.61	20.38	11,029,947	+3.87(+23.44%)
May 08, 2020	16.04	18.29	15.55	16.51	6,452,400	+1.66(+11.18%)
May 07, 2020	14.19	15.25	14.01	14.85	2,656,894	+1.67(+12.67%)
May 06, 2020	13.44	13.44	13.10	13.18	677,435	-0.05(-0.38%)
May 05, 2020	13.47	13.88	13.13	13.23	992,924	+0.14(+1.07%)
May 04, 2020	13.10	13.55	12.90	13.09	892,395	+0.09(+0.69%)
May 01, 2020	13.28	13.44	12.73	13.00	955,500	-0.25(-1.89%)
Apr 30, 2020	14.12	14.12	13.10	13.25	1,252,838	-0.69(-4.95%)
Apr 29, 2020	14.29	14.38	13.56	13.94	2,286,816	+0.04(+0.29%)
Apr 28, 2020	14.80	14.85	13.52	13.90	1,310,905	-0.45(-3.14%)
Apr 27, 2020	13.04	14.90	13.00	14.35	2,671,748	+1.65(+12.99%)
Apr 24, 2020	12.57	13.30	12.35	12.70	1,660,500	+0.37(+3.00%)
Apr 23, 2020	12.15	12.45	12.10	12.33	645,165	+0.28(+2.32%)
Apr 22, 2020	11.83	12.34	11.72	12.05	935,191	+0.41(+3.52%)
Apr 21, 2020	12.25	12.25	11.32	11.64	581,711	-0.47(-3.88%)
Apr 20, 2020	11.88	12.43	11.67	12.11	1,159,563	+0.37(+3.15%)
Apr 17, 2020	12.00	12.00	11.61	11.74	325,600	+0.04(+0.34%)
Apr 16, 2020	11.95	11.95	11.50	11.70	264,149	-0.10(-0.85%)
Apr 15, 2020	12.14	12.20	11.35	11.80	662,318	-0.34(-2.80%)
Apr 14, 2020	12.40	12.68	11.96	12.14	1,167,277	+0.39(+3.32%)
Apr 13, 2020	11.25	12.05	11.05	11.75	1,160,185	+0.63(+5.67%)
Apr 09, 2020	11.26	11.48	10.99	11.12	438,300	+0.11(+1.00%)
Apr 08, 2020	11.12	11.33	10.90	11.01	492,554	+0.07(+0.64%)
Apr 07, 2020	11.20	11.20	10.84	10.94	451,625	-0.06(-0.55%)
Apr 06, 2020	11.00	11.18	10.81	11.00	448,806	+0.20(+1.85%)
Apr 03, 2020	10.80	10.85	10.71	10.80	180,000	+0.00(+0.00%)
Apr 02, 2020	10.51	10.85	10.51	10.80	224,517	+0.21(+1.98%)
Apr 01, 2020	10.65	10.73	10.52	10.59	421,692	-0.05(-0.47%)
Mar 31, 2020	11.15	11.15	10.55	10.64	705,915	-0.34(-3.10%)
Mar 30, 2020	10.96	11.13	10.90	10.98	228,168	+0.10(+0.92%)
Mar 27, 2020	11.00	11.04	10.82	10.88	273,900	-0.17(-1.54%)
Mar 26, 2020	10.90	11.23	10.90	11.05	384,022	+0.10(+0.91%)
Mar 25, 2020	10.91	11.31	10.70	10.95	535,141	+0.14(+1.30%)
Mar 24, 2020	11.06	11.18	10.75	10.81	853,517	+0.11(+1.03%)
Mar 23, 2020	10.56	11.14	10.56	10.70	655,311	+0.05(+0.47%)
Mar 20, 2020	10.74	11.22	10.61	10.65	802,600	-0.05(-0.47%)
Mar 19, 2020	10.50	11.33	10.45	10.70	963,591	+0.20(+1.90%)
Mar 18, 2020	10.60	10.91	10.42	10.50	1,041,461	-0.26(-2.42%)
Mar 17, 2020	11.00	11.17	10.70	10.76	798,170	-0.18(-1.65%)
Mar 16, 2020	10.75	11.42	10.51	10.94	1,089,254	-0.30(-2.67%)
Mar 13, 2020	11.50	11.76	10.75	11.24	837,100	+0.22(+2.00%)
Mar 12, 2020	11.00	11.57	10.56	11.02	2,165,343	-0.33(-2.91%)
Mar 11, 2020	11.99	12.00	11.18	11.35	1,603,247	-0.65(-5.42%)
Mar 10, 2020	12.74	12.80	11.61	12.00	1,671,940	+0.24(+2.04%)
Mar 09, 2020	12.99	13.00	11.28	11.76	3,146,746	-1.98(-14.41%)
Mar 06, 2020	13.90	14.28	12.76	13.74	2,948,700	-0.96(-6.53%)
Mar 05, 2020	14.78	16.25	14.50	14.70	7,847,071	+0.00(+0.00%)
Mar 04, 2020	12.50	15.45	12.00	14.70	16,611,900	+3.20(+27.83%)
Mar 03, 2020	11.24	12.20	11.24	11.50	18,067,412	+1.15(+11.11%)
Mar 02, 2020	10.37	10.37	10.35	10.35	200,111	-0.02(-0.19%)
Feb 28, 2020	10.38	10.38	10.34	10.37	489,100	-0.03(-0.26%)
Feb 27, 2020	10.38	10.40	10.35	10.40	9,628	+0.01(+0.06%)
Feb 26, 2020	10.44	10.44	10.39	10.39	1,103	-0.01(-0.10%)
Feb 25, 2020	10.45	10.45	10.40	10.40	1,874	-0.05(-0.48%)
Feb 24, 2020	10.34	10.47	10.34	10.45	99,109	-0.04(-0.38%)
Feb 21, 2020	10.38	10.62	10.37	10.49	2,217,700	+0.11(+1.06%)
Feb 20, 2020	10.34	10.49	10.34	10.38	50,498	+0.04(+0.39%)
Feb 19, 2020	10.34	10.34	10.34	10.34	5,047	-0.03(-0.29%)
Feb 18, 2020	10.36	10.37	10.35	10.37	50,666	+0.01(+0.10%)
Feb 14, 2020	10.36	10.36	10.36	10.36	20,600	-0.01(-0.10%)
Feb 13, 2020	10.38	10.38	10.37	10.37	7,643	-0.01(-0.10%)
Feb 12, 2020	10.38	10.38	10.36	10.38	128,637	+0.00(+0.00%)
Feb 11, 2020	10.37	10.43	10.35	10.38	77,136	-0.02(-0.19%)
Feb 10, 2020	10.38	10.49	10.37	10.40	155,100	+0.02(+0.19%)
Feb 07, 2020	10.36	10.40	10.35	10.38	142,700	+0.02(+0.19%)
Feb 06, 2020		10.36	10.36	10.36	23	+0.00(+0.00%)
Feb 05, 2020	10.36	10.36	10.36	10.36	6,409	+0.00(+0.00%)
Feb 04, 2020	10.35	10.36	10.35	10.36	294,615	+0.01(+0.10%)
Feb 03, 2020	10.35	10.35	10.35	10.35	2,551	+0.01(+0.10%)
Jan 31, 2020	10.34	10.34	10.34	10.34	2,500	-0.01(-0.08%)
Jan 30, 2020	10.34	10.36	10.34	10.35	256,484	-0.00(-0.02%)
Jan 29, 2020	10.34	10.35	10.34	10.35	117,950	+0.00(+0.05%)
Jan 28, 2020	10.35	10.35	10.35	10.35	100,023	+0.01(+0.05%)
Jan 27, 2020	10.34	10.34	10.34	10.34	100,000	+0.00(+0.00%)
Jan 24, 2020	10.35	10.35	10.34	10.34	350,000	-0.01(-0.10%)
Jan 23, 2020	10.36	10.36	10.35	10.35	180,000	+0.00(+0.00%)
Jan 22, 2020	10.35	10.35	10.35	10.35	33,384	+0.00(+0.00%)
Jan 21, 2020	10.34	10.36	10.34	10.35	356,700	+0.01(+0.10%)
Jan 17, 2020	10.35	10.36	10.34	10.34	666,900	-0.01(-0.10%)
Jan 16, 2020	10.35	10.36	10.35	10.35	672,396	-0.00(-0.00%)
Jan 14, 2020		10.35	10.35	10.35	0	+0.01(+0.10%)
Jan 13, 2020	10.35	10.35	10.34	10.34	25,622	+0.01(+0.10%)
Jan 10, 2020	10.35	10.35	10.33	10.33	370,000	-0.02(-0.19%)
Jan 09, 2020	10.35	10.35	10.35	10.35	168,718	+0.01(+0.08%)
Jan 08, 2020	10.33	10.35	10.30	10.34	1,247,486	+0.01(+0.11%)
Jan 07, 2020	10.44	10.44	10.33	10.33	42,917	+0.01(+0.10%)
Jan 06, 2020	10.32	10.35	10.32	10.32	68,714	+0.02(+0.19%)
Jan 03, 2020	10.30	10.30	10.30	10.30	15,000	-0.02(-0.19%)
Jan 02, 2020	10.31	10.32	10.31	10.32	60,250	+0.00(+0.00%)
Dec 31, 2019	10.32	10.32	10.31	10.32	6,400	+0.02(+0.19%)
Dec 30, 2019	10.33	10.33	10.30	10.30	34,584	-0.02(-0.19%)
Dec 27, 2019	10.32	10.32	10.32	10.32	5,000	+0.00(+0.00%)
Dec 26, 2019	10.30	10.32	10.30	10.32	7,801	+0.00(+0.00%)
Dec 23, 2019		10.32	10.32	10.32	0	+0.00(+0.00%)
Dec 20, 2019	10.32	10.32	10.32	10.32	4,700	+0.02(+0.19%)
Dec 19, 2019	10.30	10.30	10.30	10.30	100,000	+0.00(+0.00%)
Dec 18, 2019		10.30	10.30	10.30	2	+0.00(+0.00%)
Dec 17, 2019	10.31	10.31	10.30	10.30	13,764	+0.01(+0.10%)
Dec 16, 2019	10.30	10.31	10.29	10.29	5,962	-0.01(-0.10%)
Dec 12, 2019		10.30	10.30	10.30	0	+0.03(+0.29%)
Dec 11, 2019	10.28	10.28	10.27	10.27	2,400	-0.03(-0.29%)
Dec 10, 2019		10.30	10.30	10.30	1	+0.00(+0.00%)
Dec 06, 2019		10.30	10.30	10.30	0	+0.00(+0.00%)
Dec 05, 2019		10.30	10.30	10.30	3	+0.00(+0.00%)
Dec 04, 2019	10.27	10.30	10.27	10.30	102,689	+0.00(+0.00%)
Dec 03, 2019	10.27	10.30	10.27	10.30	1,800	+0.03(+0.29%)
Dec 02, 2019		10.27	10.27	10.27	1	+0.00(+0.00%)
Nov 29, 2019	10.27	10.27	10.27	10.27	100	+0.05(+0.49%)
Nov 27, 2019	10.25	10.25	10.22	10.22	500	-0.01(-0.10%)
Nov 25, 2019		10.23	10.23	10.23	0	-0.04(-0.39%)
Nov 22, 2019	10.27	10.27	10.27	10.27	6,300	+0.02(+0.20%)
Nov 20, 2019		10.25	10.25	10.25	0	+0.01(+0.06%)
Nov 19, 2019	10.22	10.25	10.22	10.24	6,300	+0.00(+0.04%)
Nov 14, 2019		10.24	10.24	10.24	0	-0.01(-0.10%)
Nov 12, 2019		10.25	10.25	10.25	0	+0.00(+0.00%)
Nov 06, 2019		10.25	10.25	10.25	0	-0.01(-0.09%)
Nov 05, 2019	10.28	10.28	10.25	10.26	1,000	-0.04(-0.40%)
Nov 04, 2019	10.30	10.30	10.30	10.30	200	+0.04(+0.39%)
Oct 29, 2019		10.26	10.26	10.26	0	+0.00(+0.00%)
Oct 28, 2019	10.25	10.26	10.25	10.26	52,800	+0.02(+0.24%)
Oct 24, 2019		10.24	10.24	10.24	0	-0.04(-0.43%)
Oct 23, 2019	10.28	10.28	10.28	10.28	1,210	-0.05(-0.48%)
Oct 22, 2019	10.26	10.33	10.24	10.33	7,760	+0.10(+0.98%)
Oct 21, 2019	10.23	10.23	10.23	10.23	1,200	-0.03(-0.29%)
Oct 18, 2019		10.26	10.26	10.26	3	+0.00(+0.00%)
Oct 17, 2019		10.26	10.26	10.26	1	+0.00(+0.00%)
Oct 15, 2019		10.26	10.26	10.26	0	+0.01(+0.10%)
Oct 14, 2019	10.23	10.25	10.23	10.25	252,752	+0.00(+0.00%)
Oct 11, 2019	10.24	10.25	10.24	10.25	11,000	+0.00(+0.00%)
Oct 10, 2019	10.22	10.25	10.22	10.25	3,994	+0.00(+0.00%)
Oct 08, 2019		10.25	10.25	10.25	0	+0.03(+0.29%)
Oct 07, 2019	10.21	10.22	10.21	10.22	986,005	-0.01(-0.10%)
Oct 04, 2019	10.23	10.23	10.23	10.23	500	+0.02(+0.20%)
Sep 27, 2019		10.21	10.21	10.21	0	-0.01(-0.10%)
Sep 24, 2019		10.22	10.22	10.22	0	+0.02(+0.20%)
Sep 19, 2019		10.20	10.20	10.20	0	+0.00(+0.00%)
Sep 18, 2019		10.20	10.20	10.20	10	+0.00(+0.00%)
Sep 16, 2019		10.20	10.20	10.20	0	-0.03(-0.29%)
Sep 13, 2019	10.23	10.23	10.23	10.23	3,500	+0.00(+0.00%)
Sep 12, 2019	10.22	10.23	10.20	10.23	392,917	+0.02(+0.20%)
Sep 11, 2019	10.20	10.21	10.20	10.21	152,077	+0.01(+0.10%)
Sep 10, 2019	10.20	10.20	10.20	10.20	3,325	+0.00(+0.00%)
Sep 09, 2019	10.20	10.20	10.19	10.20	12,426	-0.00(-0.00%)
Sep 06, 2019		10.20	10.20	10.20	1	+0.00(+0.00%)
Sep 05, 2019	10.20	10.20	10.20	10.20	10,000	+0.03(+0.29%)
Sep 04, 2019	10.17	10.17	10.17	10.17	501	-0.02(-0.20%)
Aug 29, 2019		10.19	10.19	10.19	0	+0.00(+0.00%)
Aug 28, 2019	10.19	10.19	10.19	10.19	125,000	+0.03(+0.30%)
Aug 23, 2019		10.16	10.16	10.16	0	-0.04(-0.39%)
Aug 22, 2019	10.16	10.20	10.16	10.20	5,767	+0.01(+0.13%)
Aug 21, 2019	10.18	10.19	10.18	10.19	2,020	+0.01(+0.06%)
Aug 20, 2019	10.18	10.19	10.18	10.18	10,000	-0.02(-0.20%)
Aug 16, 2019		10.20	10.20	10.20	0	+0.02(+0.20%)
Aug 13, 2019		10.18	10.18	10.18	0	+0.01(+0.10%)
Aug 08, 2019		10.17	10.17	10.17	0	+0.00(+0.00%)
Aug 07, 2019	10.16	10.17	10.16	10.17	264,500	-0.02(-0.16%)
Aug 06, 2019	10.18	10.19	10.18	10.19	1,850	+0.01(+0.07%)
Aug 02, 2019	10.18	10.18	10.17	10.18	3,700	-0.02(-0.21%)
Jul 29, 2019		10.20	10.20	10.20	0	+0.00(+0.00%)
Jul 26, 2019	10.19	10.20	10.19	10.20	25,600	+0.04(+0.39%)
Jul 25, 2019	10.16	10.16	10.16	10.16	1,201	+0.00(+0.00%)
Jul 24, 2019	10.16	10.16	10.16	10.16	50,274	-0.01(-0.10%)
Jul 23, 2019		10.17	10.17	10.17	1	+0.00(+0.00%)
Jul 22, 2019	10.18	10.18	10.16	10.17	604,852	+0.01(+0.10%)
Jul 19, 2019	10.15	10.16	10.15	10.16	144,200	+0.03(+0.30%)
Jul 18, 2019	10.13	10.13	10.13	10.13	100	-0.01(-0.09%)
Jul 17, 2019	10.16	10.16	10.13	10.14	29,125	+0.01(+0.09%)
Jul 15, 2019		10.13	10.13	10.13	0	+0.00(+0.00%)
Jul 12, 2019	10.13	10.13	10.13	10.13	300,000	+0.00(+0.00%)
Jul 11, 2019	10.13	10.13	10.13	10.13	200,000	+0.00(+0.00%)
Jul 10, 2019	10.13	10.13	10.13	10.13	200	-0.01(-0.10%)
Jul 09, 2019	10.14	10.14	10.14	10.14	832	+0.01(+0.10%)
Jul 08, 2019	10.15	10.15	10.13	10.13	21,157	+0.00(+0.00%)
Jul 05, 2019	9.920	10.15	9.920	10.13	41,100	+0.00(+0.00%)
Jul 02, 2019		10.13	10.13	10.13	0	+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.