Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020		12.43	12.43	11.89	2,520	-0.54(-4.34%)
May 28, 2020		10.55	10.55	12.43	13,792	+1.88(+17.82%)
May 26, 2020		10.55	10.55	10.55	0	+0.52(+5.23%)
May 22, 2020		9.771	9.771	10.03	2,187	+0.25(+2.61%)
May 14, 2020		9.771	9.771	9.771	0	-0.35(-3.46%)
May 13, 2020		10.96	10.96	10.12	205	-0.84(-7.65%)
May 07, 2020		10.96	10.96	10.96	0	+0.60(+5.79%)
May 06, 2020	10.36	10.36	10.36	10.36	7,047	-0.06(-0.60%)
May 01, 2020		10.42	10.42	10.42	0	-0.47(-4.29%)
Apr 30, 2020		9.911	9.911	10.89	549	+0.98(+9.87%)
Apr 29, 2020		9.911	9.911	9.911	80	+0.00(+0.00%)
Apr 28, 2020	9.911	9.911	9.911	9.911	89,728	-0.08(-0.80%)
Apr 27, 2020		9.991	9.991	9.991	1	+0.00(+0.00%)
Apr 24, 2020		10.00	10.00	9.991	705	-0.01(-0.09%)
Apr 22, 2020		10.00	10.00	10.00	0	+0.24(+2.51%)
Apr 21, 2020	9.755	9.755	9.755	9.755	41,561	-0.62(-6.02%)
Apr 20, 2020	10.23	10.43	10.23	10.38	150,824	+0.01(+0.07%)
Apr 17, 2020		10.46	10.46	10.37	4,588	-0.09(-0.84%)
Apr 16, 2020	10.43	10.47	10.42	10.46	9,268	-0.15(-1.42%)
Apr 15, 2020		10.25	10.25	10.61	771	+0.36(+3.52%)
Apr 14, 2020	10.25	10.25	10.25	10.25	476	+0.78(+8.25%)
Apr 09, 2020		9.469	9.469	9.469	0	+0.00(+0.00%)
Apr 08, 2020		9.469	9.469	9.469	11,253	+0.00(+0.00%)
Apr 06, 2020		9.469	9.469	9.469	0	+0.00(+0.00%)
Apr 03, 2020		10.00	10.00	9.469	357	-0.53(-5.31%)
Apr 02, 2020	10.00	10.00	10.00	10.00	815	+0.09(+0.91%)
Apr 01, 2020	9.910	9.910	9.910	9.910	6,998	+0.31(+3.23%)
Mar 31, 2020		9.600	9.600	9.600	1	+0.00(+0.00%)
Mar 30, 2020	9.600	9.600	9.600	9.600	200	+0.35(+3.74%)
Mar 27, 2020		10.00	10.00	9.254	2,912	-0.75(-7.46%)
Mar 26, 2020	10.24	10.24	10.00	10.00	2,800	+0.03(+0.25%)
Mar 25, 2020	9.549	9.975	9.549	9.975	13,962	+1.42(+16.58%)
Mar 24, 2020		7.375	7.375	8.556	4,957	+1.18(+16.02%)
Mar 23, 2020	7.445	7.445	7.375	7.375	8,798	-2.12(-22.37%)
Mar 20, 2020	9.500	9.500	9.500	9.500	1,900	-0.06(-0.68%)
Mar 19, 2020	8.619	9.565	8.051	9.565	21,220	-0.51(-5.03%)
Mar 18, 2020	10.07	10.07	10.07	10.07	38,781	-0.50(-4.77%)
Mar 17, 2020		11.21	11.21	10.58	2,304	-0.63(-5.66%)
Mar 13, 2020		11.21	11.21	11.21	0	+0.73(+6.97%)
Mar 12, 2020	10.48	10.48	10.48	10.48	200	-2.17(-17.15%)
Mar 11, 2020	12.65	12.65	12.65	12.65	271	-1.24(-8.90%)
Mar 10, 2020		15.36	15.36	13.89	22,204	-1.47(-9.60%)
Mar 09, 2020		15.36	15.36	15.36	50	+0.00(+0.00%)
Mar 05, 2020		15.36	15.36	15.36	0	-0.47(-2.97%)
Mar 04, 2020	15.83	15.83	15.83	15.83	2,540	-1.47(-8.50%)
Mar 02, 2020		17.30	17.30	17.30	0	+0.00(+0.00%)
Feb 26, 2020		17.30	17.30	17.30	0	-0.53(-2.97%)
Feb 25, 2020		17.83	17.83	17.83	89,728	+0.00(+0.00%)
Feb 24, 2020		17.83	17.83	17.83	0	-0.32(-1.76%)
Feb 21, 2020		18.25	18.25	18.15	13,582	-0.10(-0.55%)
Feb 20, 2020		18.08	18.08	18.25	1,770	+0.17(+0.95%)
Feb 19, 2020	18.03	18.08	18.03	18.08	481	+0.09(+0.50%)
Feb 13, 2020		17.99	17.99	17.99	0	+0.00(+0.00%)
Feb 11, 2020		17.99	17.99	17.99	0	+0.42(+2.41%)
Feb 06, 2020		17.57	17.57	17.57	0	-0.04(-0.21%)
Jan 31, 2020		17.60	17.60	17.60	0	+0.00(+0.00%)
Jan 30, 2020	17.60	17.60	17.60	17.60	5,036	+0.15(+0.83%)
Jan 29, 2020		17.52	17.52	17.46	614	-0.06(-0.36%)
Jan 28, 2020		17.52	17.52	17.52	47	+0.00(+0.00%)
Jan 23, 2020		17.52	17.52	17.52	0	-0.17(-0.96%)
Jan 21, 2020		17.69	17.69	17.69	0	+0.10(+0.59%)
Jan 17, 2020		17.88	17.88	17.59	495	-0.29(-1.64%)
Jan 15, 2020		17.88	17.88	17.88	0	+0.79(+4.62%)
Jan 14, 2020	17.13	17.13	17.09	17.09	550	+0.09(+0.53%)
Jan 13, 2020		17.00	17.00	17.00	50	+0.00(+0.00%)
Jan 10, 2020	17.00	17.00	17.00	17.00	2,000	-0.07(-0.41%)
Jan 07, 2020		17.07	17.07	17.07	0	+0.58(+3.52%)
Jan 02, 2020		16.49	16.49	16.49	0	-0.66(-3.85%)
Dec 31, 2019	17.15	17.15	17.15	17.15	100	-0.12(-0.71%)
Dec 27, 2019		17.27	17.27	17.27	0	+0.12(+0.71%)
Dec 23, 2019		17.15	17.15	17.15	0	+0.00(+0.00%)
Dec 19, 2019		17.15	17.15	17.15	0	-0.05(-0.32%)
Dec 18, 2019		17.38	17.38	17.20	427	-0.18(-1.01%)
Dec 17, 2019	17.29	17.38	17.29	17.38	13,520	-0.20(-1.14%)
Dec 16, 2019	17.58	17.58	17.58	17.58	3,570	+0.43(+2.51%)
Dec 11, 2019		17.15	17.15	17.15	0	+0.25(+1.47%)
Dec 10, 2019	16.90	16.90	16.90	16.90	1,636	+0.00(+0.00%)
Dec 04, 2019		16.90	16.90	16.90	0	-0.81(-4.55%)
Nov 27, 2019		17.71	17.71	17.71	0	-0.26(-1.45%)
Nov 20, 2019		17.97	17.97	17.97	0	-2.07(-10.35%)
Nov 13, 2019		20.04	20.04	20.04	0	-0.25(-1.23%)
Oct 25, 2019		20.29	20.29	20.29	0	+0.34(+1.70%)
Oct 23, 2019		19.95	19.95	19.95	0	+0.00(+0.00%)
Oct 22, 2019	20.05	20.05	19.95	19.95	5,094	+0.87(+4.56%)
Oct 11, 2019		19.08	19.08	19.08	0	+0.34(+1.81%)
Oct 08, 2019		18.74	18.74	18.74	0	+0.12(+0.64%)
Oct 07, 2019	18.62	18.62	18.62	18.62	100	-1.33(-6.67%)
Oct 04, 2019		19.95	19.95	19.95	6,707	+0.00(+0.00%)
Oct 02, 2019		19.95	19.95	19.95	0	+0.00(+0.00%)
Oct 01, 2019		20.00	20.00	19.95	282	-0.05(-0.25%)
Sep 30, 2019	19.76	20.00	19.76	20.00	1,000	-0.10(-0.50%)
Sep 25, 2019		20.10	20.10	20.10	0	+1.35(+7.20%)
Sep 05, 2019		18.75	18.75	18.75	0	+0.70(+3.88%)
Aug 27, 2019		18.05	18.05	18.05	0	+0.00(+0.00%)
Aug 26, 2019		18.05	18.05	18.05	3	+0.00(+0.00%)
Aug 22, 2019		18.05	18.05	18.05	0	+0.00(+0.00%)
Aug 16, 2019		18.05	18.05	18.05	0	-0.77(-4.11%)
Aug 08, 2019		18.82	18.82	18.82	0	+0.06(+0.34%)
Aug 06, 2019		18.76	18.76	18.76	0	-0.04(-0.20%)
Aug 05, 2019	18.80	18.80	18.80	18.80	2,797	-0.76(-3.90%)
Jul 24, 2019		19.56	19.56	19.56	0	+0.50(+2.62%)
Jul 23, 2019		19.06	19.06	19.06	3	+0.00(+0.00%)
Jul 18, 2019		19.06	19.06	19.06	0	+0.17(+0.90%)
Jul 17, 2019	18.99	18.99	18.89	18.89	5,000	-0.27(-1.41%)
Jul 15, 2019		19.16	19.16	19.16	0	+0.44(+2.35%)
Jul 11, 2019		18.72	18.72	18.72	0	+0.00(+0.00%)
Jul 09, 2019		18.72	18.72	18.72	0	+0.14(+0.77%)
Jul 02, 2019		18.58	18.58	18.58	0	+0.11(+0.58%)
Jun 14, 2019		18.47	18.47	18.47	0	+0.00(+0.00%)
Jun 13, 2019	18.47	18.47	18.47	18.47	800	-0.30(-1.60%)
Jun 12, 2019	18.68	18.77	18.68	18.77	25,000	-0.42(-2.19%)
Jun 11, 2019	19.19	19.19	19.19	19.19	514	+0.70(+3.79%)
Jun 06, 2019		18.49	18.49	18.49	0	+0.10(+0.54%)
Jun 04, 2019		18.39	18.39	18.39	0	-0.06(-0.33%)

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.