Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019		2.290	2.290	2.290	0	-0.02(-0.87%)
Dec 30, 2019	2.360	2.360	2.310	2.310	2,394	-0.06(-2.56%)
Dec 27, 2019	2.338	2.371	2.338	2.371	2,400	-0.01(-0.39%)
Dec 26, 2019	2.330	2.389	2.319	2.380	2,097	+0.05(+2.13%)
Dec 24, 2019	2.380	2.380	2.320	2.330	1,200	-0.01(-0.41%)
Dec 23, 2019	2.197	2.359	2.180	2.340	25,009	+0.13(+5.88%)
Dec 20, 2019	2.270	2.270	2.190	2.210	7,500	+0.00(+0.00%)
Dec 19, 2019	2.290	2.290	2.170	2.210	9,152	+0.00(+0.00%)
Dec 18, 2019	2.170	2.279	2.170	2.210	2,825	-0.04(-1.69%)
Dec 17, 2019	2.250	2.310	2.247	2.248	9,463	-0.02(-0.85%)
Dec 16, 2019	2.256	2.269	2.250	2.267	4,594	+0.02(+0.77%)
Dec 13, 2019	2.253	2.325	2.250	2.250	5,700	-0.08(-3.43%)
Dec 12, 2019	2.330	2.330	2.330	2.330	211	+0.08(+3.56%)
Dec 11, 2019	2.281	2.281	2.250	2.250	3,409	-0.04(-1.75%)
Dec 10, 2019	2.290	2.297	2.290	2.290	1,094	+0.03(+1.33%)
Dec 09, 2019	2.321	2.321	2.260	2.260	1,552	-0.09(-3.83%)
Dec 06, 2019		2.350	2.350	2.350	50	+0.00(+0.00%)
Dec 05, 2019	2.300	2.350	2.283	2.350	13,357	+0.04(+1.73%)
Dec 04, 2019	2.400	2.400	2.310	2.310	2,255	-0.09(-3.75%)
Dec 03, 2019	2.380	2.400	2.264	2.400	3,512	+0.03(+1.20%)
Dec 02, 2019	2.430	2.430	2.310	2.372	2,099	-0.02(-0.77%)
Nov 29, 2019	2.390	2.390	2.307	2.390	2,900	+0.08(+3.46%)
Nov 27, 2019	2.380	2.380	2.305	2.310	4,700	+0.01(+0.43%)
Nov 26, 2019	2.312	2.397	2.300	2.300	4,611	-0.05(-2.13%)
Nov 25, 2019	2.450	2.450	2.350	2.350	299	-0.10(-4.08%)
Nov 22, 2019	2.450	2.450	2.450	2.450	300	+0.00(+0.00%)
Nov 21, 2019	2.450	2.450	2.450	2.450	691	-0.13(-5.04%)
Nov 20, 2019		2.580	2.580	2.580	61	+0.00(+0.00%)
Nov 19, 2019	2.501	2.580	2.501	2.580	1,664	-0.02(-0.77%)
Nov 18, 2019	2.600	2.600	2.540	2.600	2,005	+0.20(+8.33%)
Nov 15, 2019	2.400	2.400	2.400	2.400	300	-0.02(-0.97%)
Nov 14, 2019	2.500	2.540	2.424	2.424	1,307	-0.02(-0.81%)
Nov 13, 2019	2.530	2.536	2.380	2.443	9,297	-0.08(-3.27%)
Nov 12, 2019	2.500	2.550	2.500	2.526	12,938	+0.14(+6.05%)
Nov 11, 2019	2.780	2.780	2.382	2.382	4,461	-0.01(-0.21%)
Nov 08, 2019	2.387	2.387	2.387	2.387	100	-0.09(-3.77%)
Nov 07, 2019	2.590	2.590	2.480	2.480	326	-0.01(-0.41%)
Nov 06, 2019		2.491	2.491	2.491	94	+0.00(+0.00%)
Nov 05, 2019	2.340	2.491	2.300	2.491	1,512	+0.09(+3.68%)
Nov 04, 2019	2.439	2.513	2.402	2.402	992	+0.07(+3.05%)
Nov 01, 2019		2.331	2.331	2.331	1	+0.00(+0.00%)
Oct 31, 2019		2.331	2.331	2.331	40	+0.00(+0.00%)
Oct 30, 2019	2.331	2.331	2.331	2.331	188	-0.01(-0.38%)
Oct 29, 2019	2.395	2.395	2.340	2.340	495	-0.12(-4.88%)
Oct 28, 2019	2.460	2.460	2.460	2.460	539	-0.00(-0.19%)
Oct 25, 2019	2.377	2.465	2.377	2.465	2,500	+0.04(+1.53%)
Oct 24, 2019	2.331	2.440	2.331	2.428	1,007	-0.01(-0.51%)
Oct 23, 2019	2.320	2.440	2.320	2.440	1,158	+0.08(+3.39%)
Oct 22, 2019		2.360	2.360	2.360	25	+0.00(+0.00%)
Oct 21, 2019		2.360	2.360	2.360	66	+0.00(+0.00%)
Oct 18, 2019	2.360	2.360	2.360	2.360	100	-0.15(-5.85%)
Oct 17, 2019		2.507	2.507	2.507	1	+0.00(+0.00%)
Oct 16, 2019	2.600	2.600	2.507	2.507	624	+0.14(+5.71%)
Oct 15, 2019	2.300	2.371	2.300	2.371	475	+0.06(+2.66%)
Oct 14, 2019	2.350	2.480	2.310	2.310	1,392	-0.06(-2.41%)
Oct 11, 2019	2.300	2.367	2.270	2.367	9,400	-0.01(-0.58%)
Oct 10, 2019		2.381	2.381	2.381	161	+0.00(+0.00%)
Oct 09, 2019	2.310	2.381	2.300	2.381	2,004	+0.06(+2.62%)
Oct 08, 2019	2.320	2.320	2.320	2.320	203	+0.02(+0.87%)
Oct 07, 2019	2.300	2.300	2.300	2.300	473	+0.02(+0.88%)
Oct 04, 2019		2.280	2.280	2.280	322	+0.00(+0.00%)
Oct 03, 2019	2.340	2.369	2.280	2.280	4,715	-0.12(-5.00%)
Oct 02, 2019	2.400	2.400	2.400	2.400	729	-0.08(-3.23%)
Oct 01, 2019	2.360	2.510	2.360	2.480	960	-0.11(-4.25%)
Sep 30, 2019	2.300	2.590	2.300	2.590	358	+0.28(+12.12%)
Sep 27, 2019	2.310	2.310	2.310	2.310	200	+0.00(+0.00%)
Sep 26, 2019		2.310	2.310	2.310	7	+0.00(+0.00%)
Sep 25, 2019	2.310	2.310	2.310	2.310	321	-0.08(-3.35%)
Sep 24, 2019		2.390	2.390	2.390	44	+0.00(+0.00%)
Sep 23, 2019		2.390	2.390	2.390	103	+0.00(+0.00%)
Sep 20, 2019	2.500	2.500	2.390	2.390	2,500	-0.03(-1.24%)
Sep 19, 2019	2.420	2.420	2.400	2.420	9,587	+0.00(+0.00%)
Sep 18, 2019	2.500	2.500	2.420	2.420	1,655	+0.02(+0.83%)
Sep 17, 2019	2.490	2.490	2.400	2.400	439	-0.06(-2.32%)
Sep 16, 2019	2.490	2.490	2.457	2.457	1,001	+0.00(+0.09%)
Sep 13, 2019	2.400	2.500	2.400	2.455	3,700	-0.02(-1.01%)
Sep 12, 2019	2.490	2.490	2.480	2.480	827	-0.01(-0.40%)
Sep 11, 2019	2.400	2.490	2.400	2.490	304	+0.05(+2.05%)
Sep 10, 2019		2.440	2.440	2.440	55	+0.00(+0.00%)
Sep 09, 2019	2.400	2.440	2.400	2.440	519	+0.03(+1.24%)
Sep 06, 2019	2.400	2.538	2.400	2.410	1,100	-0.09(-3.60%)
Sep 05, 2019	2.410	2.520	2.010	2.500	11,081	-0.21(-7.75%)
Sep 04, 2019	2.710	2.710	2.710	2.710	108	+0.19(+7.54%)
Sep 03, 2019	2.412	2.520	2.412	2.520	441	+0.01(+0.30%)
Aug 30, 2019	2.690	2.690	2.513	2.513	2,800	-0.19(-6.94%)
Aug 29, 2019	2.540	2.720	2.540	2.700	1,050	+0.26(+10.86%)
Aug 28, 2019	2.436	2.436	2.436	2.436	1,436	+0.14(+5.89%)
Aug 27, 2019	2.500	2.500	2.300	2.300	22,183	-0.20(-8.00%)
Aug 26, 2019	2.604	2.604	2.500	2.500	1,726	-0.01(-0.40%)
Aug 23, 2019	2.430	2.513	2.430	2.510	500	-0.00(-0.10%)
Aug 22, 2019	2.530	2.530	2.510	2.513	561	-0.23(-8.30%)
Aug 21, 2019	2.500	2.740	2.500	2.740	379	+0.24(+9.60%)
Aug 20, 2019	2.505	2.505	2.500	2.500	1,145	-0.01(-0.40%)
Aug 19, 2019	2.670	2.750	2.500	2.510	2,938	+0.15(+6.27%)
Aug 16, 2019	2.362	2.362	2.362	2.362	100	+0.01(+0.50%)
Aug 15, 2019	2.510	2.510	2.350	2.350	12,033	-0.21(-8.20%)
Aug 14, 2019	2.550	2.560	2.505	2.560	893	+0.06(+2.40%)
Aug 13, 2019	2.500	2.600	2.500	2.500	2,914	+0.04(+1.63%)
Aug 12, 2019	2.570	2.570	2.420	2.460	1,969	-0.04(-1.60%)
Aug 09, 2019	2.510	2.550	2.500	2.500	4,600	+0.00(+0.00%)
Aug 08, 2019	2.500	2.500	2.500	2.500	640	-0.04(-1.57%)
Aug 07, 2019	2.550	2.550	2.540	2.540	329	-0.01(-0.39%)
Aug 06, 2019	2.518	2.550	2.518	2.550	727	+0.01(+0.39%)
Aug 05, 2019	2.502	2.540	2.502	2.540	672	+0.11(+4.44%)
Aug 02, 2019	2.488	2.488	2.432	2.432	900	-0.12(-4.62%)
Aug 01, 2019	2.540	2.550	2.540	2.550	892	+0.04(+1.59%)
Jul 31, 2019	2.550	2.550	2.490	2.510	3,195	-0.04(-1.57%)
Jul 29, 2019		2.550	2.550	2.550	0	+0.04(+1.59%)
Jul 26, 2019	2.610	2.620	2.500	2.510	7,700	-0.05(-1.93%)
Jul 25, 2019	2.500	2.559	2.500	2.559	465	-0.07(-2.51%)
Jul 24, 2019	2.625	2.625	2.625	2.625	570	+0.12(+4.60%)
Jul 23, 2019	2.581	2.581	2.500	2.510	10,899	-0.15(-5.64%)
Jul 22, 2019	2.600	2.660	2.600	2.660	1,867	+0.03(+1.14%)
Jul 19, 2019	2.710	2.710	2.630	2.630	1,100	+0.00(+0.00%)
Jul 18, 2019	2.560	2.631	2.545	2.630	2,391	+0.15(+5.84%)
Jul 17, 2019	2.430	2.627	2.430	2.485	6,886	-0.19(-7.21%)
Jul 16, 2019	2.660	2.700	2.610	2.678	1,867	-0.04(-1.43%)
Jul 15, 2019	2.750	2.758	2.717	2.717	8,165	-0.03(-1.20%)
Jul 12, 2019	2.800	2.800	2.750	2.750	6,100	-0.05(-1.79%)
Jul 11, 2019	2.800	2.800	2.800	2.800	412	+0.02(+0.89%)
Jul 10, 2019	2.930	2.930	2.755	2.775	6,694	-0.15(-5.28%)
Jul 09, 2019		2.930	2.930	2.930	47	+0.00(+0.00%)
Jul 08, 2019	2.930	2.930	2.930	2.930	231	+0.07(+2.29%)
Jul 05, 2019		2.864	2.864	2.864	34	+0.00(+0.00%)
Jul 03, 2019	2.830	2.864	2.830	2.864	300	-0.07(-2.44%)
Jul 02, 2019	2.810	2.936	2.810	2.936	1,224	-0.02(-0.53%)
Jul 01, 2019	3.000	3.015	2.934	2.951	6,133	-0.15(-4.80%)
Jun 28, 2019	3.260	3.350	3.085	3.100	10,300	-0.15(-4.62%)
Jun 27, 2019	3.235	3.330	3.226	3.250	2,388	+0.12(+3.83%)
Jun 26, 2019	3.140	3.140	3.130	3.130	613	-0.20(-6.01%)
Jun 25, 2019	3.010	3.330	3.000	3.330	1,865	+0.21(+6.73%)
Jun 24, 2019	3.120	3.120	3.120	3.120	288	+0.00(+0.00%)
Jun 21, 2019	3.120	3.120	3.100	3.120	1,700	+0.00(+0.00%)
Jun 20, 2019	3.120	3.120	3.120	3.120	261	+0.00(+0.00%)
Jun 19, 2019	3.020	3.120	3.020	3.120	1,191	+0.10(+3.14%)
Jun 18, 2019	3.040	3.050	3.020	3.025	1,145	+0.02(+0.83%)
Jun 17, 2019	3.050	3.050	3.000	3.000	1,167	-0.09(-2.91%)
Jun 14, 2019	3.090	3.090	3.090	3.090	200	-0.04(-1.12%)
Jun 13, 2019	3.000	3.130	3.000	3.125	932	+0.12(+4.17%)
Jun 12, 2019	3.010	3.010	3.000	3.000	3,384	-0.02(-0.66%)
Jun 11, 2019		3.020	3.020	3.020	43	+0.00(+0.00%)
Jun 10, 2019	3.030	3.045	3.020	3.020	2,601	-0.08(-2.58%)
Jun 07, 2019	3.250	3.250	3.100	3.100	600	+0.05(+1.64%)
Jun 06, 2019	3.110	3.250	3.050	3.050	661	+0.02(+0.66%)
Jun 05, 2019	3.050	3.050	3.030	3.030	3,159	+0.00(+0.00%)
Jun 04, 2019		3.030	3.030	3.030	177	+0.00(+0.00%)
Jun 03, 2019	3.050	3.050	3.030	3.030	2,324	-0.02(-0.66%)
May 31, 2019	3.160	3.170	3.050	3.050	800	-0.09(-2.87%)
May 30, 2019		3.140	3.140	3.140	26	+0.00(+0.00%)
May 29, 2019	3.053	3.140	3.051	3.140	1,300	+0.09(+2.95%)
May 28, 2019	3.080	3.143	3.050	3.050	1,721	-0.07(-2.24%)
May 24, 2019	3.120	3.120	3.120	3.120	100	+0.06(+1.96%)
May 23, 2019	3.155	3.250	3.060	3.060	9,304	-0.01(-0.33%)
May 22, 2019	3.070	3.070	3.070	3.070	581	-0.03(-0.97%)
May 21, 2019		3.100	3.100	3.100	117	+0.00(+0.00%)
May 20, 2019	3.110	3.110	3.100	3.100	1,367	-0.10(-3.13%)
May 17, 2019	3.200	3.214	3.200	3.200	3,200	-0.08(-2.49%)
May 16, 2019	3.282	3.282	3.282	3.282	106	+0.05(+1.60%)
May 15, 2019	3.230	3.290	3.220	3.230	4,105	+0.09(+2.87%)
May 14, 2019		3.140	3.140	3.140	31	+0.00(+0.00%)
May 13, 2019	3.160	3.160	3.096	3.140	11,953	-0.08(-2.56%)
May 10, 2019	3.240	3.240	3.220	3.223	700	-0.03(-0.84%)
May 09, 2019	3.170	3.400	3.140	3.250	9,723	+0.07(+2.20%)
May 08, 2019	3.180	3.180	3.180	3.180	159	-0.01(-0.19%)
May 07, 2019	3.186	3.186	3.186	3.186	174	-0.06(-1.97%)
May 06, 2019	3.430	3.430	3.196	3.250	2,234	-0.13(-3.85%)
May 03, 2019	3.186	3.400	3.186	3.380	1,100	+0.21(+6.70%)
May 02, 2019	3.110	3.168	3.110	3.168	7,875	-0.08(-2.54%)
May 01, 2019	3.320	3.320	3.250	3.250	745	+0.00(+0.06%)
Apr 30, 2019	3.120	3.248	3.120	3.248	1,001	-0.04(-1.28%)
Apr 29, 2019	3.270	3.290	3.270	3.290	2,389	+0.02(+0.73%)
Apr 26, 2019	3.270	3.270	3.266	3.266	400	-0.10(-2.91%)
Apr 25, 2019		3.364	3.364	3.364	50	+0.00(+0.00%)
Apr 24, 2019	3.364	3.364	3.364	3.364	167	-0.08(-2.33%)
Apr 23, 2019	3.400	3.444	3.310	3.444	3,936	+0.06(+1.72%)
Apr 22, 2019	3.470	3.470	3.170	3.386	9,170	-0.05(-1.57%)
Apr 18, 2019	3.440	3.450	3.379	3.440	1,100	+0.14(+4.24%)
Apr 17, 2019	3.160	3.460	3.160	3.300	25,244	+0.16(+4.95%)
Apr 16, 2019	3.177	3.177	3.144	3.144	334	-0.02(-0.49%)
Apr 15, 2019		3.160	3.160	3.160	72	+0.00(+0.00%)
Apr 12, 2019	3.160	3.160	3.160	3.160	300	-0.02(-0.63%)
Apr 11, 2019	3.200	3.216	3.120	3.180	8,661	-0.03(-0.93%)
Apr 10, 2019	3.240	3.270	3.210	3.210	960	+0.01(+0.31%)
Apr 08, 2019		3.200	3.200	3.200	0	-0.02(-0.62%)
Apr 05, 2019	3.210	3.271	3.210	3.220	2,700	-0.02(-0.50%)
Apr 04, 2019		3.236	3.236	3.236	43	+0.00(+0.00%)
Apr 03, 2019	3.200	3.236	3.200	3.236	2,042	-0.04(-1.34%)
Apr 02, 2019	3.280	3.280	3.265	3.280	1,063	+0.02(+0.75%)
Apr 01, 2019	3.260	3.260	3.240	3.256	3,564	+0.02(+0.48%)
Mar 29, 2019	3.240	3.240	3.240	3.240	200	-0.03(-0.92%)
Mar 28, 2019	3.260	3.280	3.260	3.270	1,285	+0.02(+0.62%)
Mar 27, 2019	3.280	3.280	3.250	3.250	1,086	+0.00(+0.00%)
Mar 26, 2019	3.280	3.299	3.250	3.250	11,728	-0.03(-0.91%)
Mar 25, 2019	3.300	3.310	3.277	3.280	1,179	-0.04(-1.20%)
Mar 22, 2019	3.240	3.473	3.240	3.320	300	-0.18(-5.14%)
Mar 21, 2019	3.503	3.503	3.472	3.500	5,566	+0.11(+3.34%)
Mar 20, 2019	3.387	3.387	3.387	3.387	379	-0.08(-2.39%)
Mar 19, 2019	3.750	3.750	3.470	3.470	6,564	-0.29(-7.76%)
Mar 18, 2019	3.770	3.770	3.762	3.762	332	+0.01(+0.32%)
Mar 15, 2019	3.700	3.750	3.670	3.750	1,100	+0.07(+1.90%)
Mar 14, 2019	3.760	3.840	3.570	3.680	6,328	-0.09(-2.41%)
Mar 13, 2019	3.590	3.771	3.590	3.771	6,809	+0.02(+0.56%)
Mar 12, 2019	3.900	3.900	3.655	3.750	6,468	-0.05(-1.31%)
Mar 11, 2019	3.800	3.800	3.800	3.800	407	+0.09(+2.43%)
Mar 08, 2019	3.650	3.910	3.590	3.710	4,400	-0.02(-0.40%)
Mar 07, 2019	3.920	3.920	3.590	3.725	11,974	-0.32(-8.02%)
Mar 06, 2019	4.000	4.070	4.000	4.050	12,122	+0.10(+2.53%)
Mar 05, 2019	3.950	3.950	3.950	3.950	1,396	-0.05(-1.25%)
Mar 04, 2019	3.900	4.070	3.580	4.000	26,452	-0.05(-1.23%)
Mar 01, 2019	4.060	4.070	4.050	4.050	2,800	+0.03(+0.80%)
Feb 28, 2019	3.800	4.018	3.480	4.018	48,563	+0.24(+6.24%)
Feb 27, 2019	3.680	3.782	3.680	3.782	674	+0.13(+3.61%)
Feb 26, 2019	3.800	3.800	3.520	3.650	5,835	-0.10(-2.67%)
Feb 25, 2019	3.518	3.754	3.518	3.750	3,779	+0.08(+2.18%)
Feb 22, 2019	3.600	3.670	3.360	3.670	2,100	+0.07(+1.94%)
Feb 21, 2019	3.570	3.600	3.500	3.600	1,518	+0.10(+2.86%)
Feb 20, 2019	3.350	3.600	3.340	3.500	18,164	+0.15(+4.54%)
Feb 19, 2019	3.100	3.350	3.100	3.348	21,474	+0.25(+8.00%)
Feb 15, 2019	3.100	3.100	3.100	3.100	300	-0.08(-2.52%)
Feb 14, 2019	3.420	3.420	3.160	3.180	982	+0.03(+0.95%)
Feb 13, 2019	3.240	3.240	3.120	3.150	5,252	+0.01(+0.21%)
Feb 12, 2019	3.143	3.143	3.143	3.143	420	+0.07(+2.39%)
Feb 11, 2019	3.057	3.200	3.057	3.070	705	+0.00(+0.00%)
Feb 08, 2019	3.070	3.070	3.070	3.070	300	-0.03(-0.97%)
Feb 07, 2019	3.160	3.160	3.096	3.100	1,757	+0.05(+1.64%)
Feb 06, 2019		3.050	3.050	3.050	50	+0.00(+0.00%)
Feb 05, 2019	3.283	3.283	3.050	3.050	2,531	+0.01(+0.33%)
Feb 04, 2019	3.300	3.300	3.040	3.040	12,489	-0.21(-6.46%)
Feb 01, 2019	3.250	3.260	3.210	3.250	1,600	+0.04(+1.25%)
Jan 31, 2019		3.210	3.210	3.210	47	+0.00(+0.00%)
Jan 30, 2019		3.214	3.214	3.210	62	-0.00(-0.11%)
Jan 29, 2019	3.214	3.214	3.214	3.214	266	-0.01(-0.20%)
Jan 28, 2019	3.170	3.250	3.170	3.220	540	-0.05(-1.68%)
Jan 25, 2019	3.275	3.275	3.275	3.275	2,100	+0.23(+7.73%)
Jan 24, 2019		3.040	3.040	3.040	31	+0.00(+0.00%)
Jan 23, 2019		3.040	3.040	3.040	119	+0.00(+0.00%)
Jan 22, 2019	3.040	3.040	3.040	3.040	151	+0.00(+0.00%)
Jan 18, 2019	3.130	3.130	3.040	3.040	1,500	-0.12(-3.80%)
Jan 17, 2019	3.150	3.260	3.150	3.160	1,267	-0.10(-3.12%)
Jan 16, 2019	3.150	3.270	3.150	3.262	675	+0.00(+0.06%)
Jan 15, 2019	3.155	3.260	3.154	3.260	5,717	+0.16(+5.16%)
Jan 14, 2019	3.050	3.100	3.050	3.100	2,727	+0.03(+0.98%)
Jan 11, 2019	3.070	3.070	3.070	3.070	500	-0.04(-1.29%)
Jan 10, 2019	3.070	3.110	3.070	3.110	1,378	+0.09(+2.91%)
Jan 09, 2019	3.080	3.080	3.022	3.022	984	-0.05(-1.56%)
Jan 08, 2019		3.070	3.070	3.070	144	+0.00(+0.00%)
Jan 07, 2019	3.070	3.070	3.000	3.070	11,747	+0.03(+0.99%)
Jan 04, 2019	3.020	3.040	3.010	3.040	2,100	+0.04(+1.33%)
Jan 03, 2019	3.000	3.060	3.000	3.000	1,065	-0.07(-2.28%)

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.