Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	5.250	5.350	5.050	5.070	16,697	-0.07(-1.36%)
Apr 29, 2020	5.100	5.250	5.040	5.140	32,644	+0.22(+4.47%)
Apr 28, 2020	4.870	5.080	4.850	4.920	23,632	-0.03(-0.61%)
Apr 27, 2020	4.890	5.090	4.800	4.950	21,433	-0.15(-2.94%)
Apr 24, 2020	5.340	5.340	4.600	5.100	72,419	-0.13(-2.49%)
Apr 23, 2020	5.220	5.380	4.900	5.230	19,711	+0.04(+0.77%)
Apr 22, 2020	5.390	5.450	4.410	5.190	75,567	-0.26(-4.77%)
Apr 21, 2020	5.480	5.800	5.450	5.450	46,780	-0.40(-6.84%)
Apr 20, 2020	5.230	5.850	5.200	5.850	96,738	-0.20(-3.31%)
Apr 17, 2020	5.570	6.180	5.570	6.050	46,518	+0.31(+5.40%)
Apr 16, 2020	5.770	5.800	5.420	5.740	36,750	+0.03(+0.53%)
Apr 15, 2020	5.400	5.800	5.170	5.710	44,496	+0.06(+1.06%)
Apr 14, 2020	5.920	5.920	5.350	5.650	42,876	-0.25(-4.24%)
Apr 13, 2020	6.610	6.610	5.720	5.900	126,204	+0.10(+1.72%)
Apr 09, 2020		5.800	5.800	5.800	0	+0.95(+19.59%)
Apr 08, 2020	4.540	4.890	4.480	4.850	82,807	+0.35(+7.78%)
Apr 07, 2020	4.420	4.590	4.420	4.500	36,261	+0.07(+1.58%)
Apr 06, 2020	4.350	4.450	4.280	4.430	70,184	+0.04(+0.91%)
Apr 03, 2020	4.480	4.650	4.320	4.390	58,366	-0.11(-2.44%)
Apr 02, 2020	4.600	4.650	4.300	4.500	111,517	+0.05(+1.12%)
Apr 01, 2020	4.500	4.500	4.250	4.450	55,651	-0.04(-0.89%)
Mar 31, 2020	4.500	4.500	4.270	4.490	34,207	-0.01(-0.22%)
Mar 30, 2020	4.250	4.700	4.150	4.500	59,063	-0.15(-3.23%)
Mar 27, 2020	4.550	4.700	4.480	4.650	48,165	+0.07(+1.53%)
Mar 26, 2020	4.700	4.700	4.450	4.580	89,167	-0.21(-4.38%)
Mar 25, 2020	4.500	5.000	4.400	4.790	72,447	+0.09(+1.91%)
Mar 24, 2020	4.870	5.000	4.510	4.700	25,945	+0.00(+0.00%)
Mar 23, 2020	4.830	4.900	4.600	4.700	10,154	-0.14(-2.89%)
Mar 20, 2020	4.900	4.900	4.700	4.840	14,605	+0.00(+0.00%)
Mar 19, 2020	4.500	4.900	4.500	4.840	55,390	+0.55(+12.82%)
Mar 18, 2020	4.120	4.500	4.120	4.290	39,114	+0.17(+4.13%)
Mar 17, 2020	4.960	4.990	4.010	4.120	164,897	-0.63(-13.26%)
Mar 16, 2020	4.740	5.300	4.500	4.750	70,463	-0.40(-7.77%)
Mar 13, 2020	5.340	5.380	5.040	5.150	21,119	+0.25(+5.10%)
Mar 12, 2020	5.120	5.440	4.900	4.900	39,594	-0.42(-7.89%)
Mar 11, 2020	5.260	5.320	4.990	5.320	34,123	-0.18(-3.27%)
Mar 10, 2020	6.000	6.000	4.990	5.500	199,627	+0.50(+10.00%)
Mar 09, 2020	5.600	6.280	4.900	5.000	209,316	-1.99(-28.47%)
Mar 06, 2020	7.780	7.780	6.970	6.990	115,017	-0.89(-11.29%)
Mar 05, 2020	8.000	8.100	7.880	7.880	1,741	-0.16(-1.99%)
Mar 04, 2020	8.200	8.200	8.040	8.040	1,370	-0.23(-2.78%)
Mar 03, 2020	8.590	8.590	8.160	8.270	29,556	-0.12(-1.43%)
Mar 02, 2020	7.580	8.390	7.580	8.390	4,371	+0.53(+6.74%)
Feb 28, 2020	7.560	7.860	7.500	7.860	17,429	-0.24(-2.96%)
Feb 27, 2020	8.030	8.100	7.920	8.100	18,601	-0.45(-5.26%)
Feb 26, 2020	8.540	8.600	8.400	8.550	4,619	-0.15(-1.72%)
Feb 25, 2020	8.760	9.070	8.700	8.700	3,407	-0.30(-3.33%)
Feb 24, 2020	8.880	9.000	8.800	9.000	16,772	-0.39(-4.15%)
Feb 21, 2020	8.940	9.400	8.940	9.390	2,004	-0.01(-0.11%)
Feb 20, 2020	9.320	9.400	9.260	9.400	9,671	+0.21(+2.29%)
Feb 19, 2020	8.820	9.230	8.820	9.190	17,800	+0.37(+4.20%)
Feb 18, 2020	8.670	8.820	8.660	8.820	4,791	-0.01(-0.11%)
Feb 14, 2020		8.830	8.830	8.830	0	+0.13(+1.49%)
Feb 13, 2020	9.040	9.040	8.700	8.700	12,023	-0.12(-1.36%)
Feb 12, 2020	8.660	8.840	8.660	8.820	4,780	+0.32(+3.76%)
Feb 11, 2020	8.620	8.620	8.500	8.500	2,328	+0.19(+2.29%)
Feb 10, 2020	8.370	8.380	8.310	8.310	9,647	-0.03(-0.36%)
Feb 07, 2020	8.500	8.500	8.340	8.340	3,970	-0.19(-2.23%)
Feb 06, 2020	8.840	8.840	8.530	8.530	9,349	-0.32(-3.62%)
Feb 05, 2020	8.170	8.850	8.170	8.850	8,261	+0.74(+9.12%)
Feb 04, 2020	8.300	8.370	8.110	8.110	14,077	+0.09(+1.12%)
Feb 03, 2020	8.350	8.350	7.980	8.020	11,172	-0.16(-1.96%)
Jan 31, 2020	8.270	8.270	8.120	8.180	10,060	-0.32(-3.76%)
Jan 30, 2020	8.500	8.500	8.300	8.500	28,100	-0.15(-1.73%)
Jan 29, 2020	8.700	8.700	8.500	8.650	2,138	+0.03(+0.35%)
Jan 28, 2020	8.400	8.620	8.400	8.620	1,344	+0.22(+2.62%)
Jan 27, 2020	8.450	8.580	8.290	8.400	14,650	-0.23(-2.67%)
Jan 24, 2020	8.800	8.800	8.430	8.630	60,313	-0.17(-1.93%)
Jan 23, 2020	9.110	9.110	8.640	8.800	8,995	-0.16(-1.79%)
Jan 22, 2020	9.010	9.010	8.910	8.960	9,332	-0.30(-3.24%)
Jan 21, 2020	9.610	9.610	9.260	9.260	5,693	-0.49(-5.03%)
Jan 20, 2020	9.940	9.940	9.750	9.750	880	+0.27(+2.85%)
Jan 17, 2020	10.00	10.00	9.400	9.480	6,402	+0.00(+0.00%)
Jan 16, 2020	9.400	9.500	9.360	9.480	3,680	+0.35(+3.83%)
Jan 15, 2020	9.680	9.680	9.130	9.130	2,887	-0.37(-3.89%)
Jan 14, 2020	9.610	9.610	9.500	9.500	7,349	+0.10(+1.06%)
Jan 13, 2020	9.800	9.800	9.270	9.400	5,798	-0.10(-1.05%)
Jan 10, 2020	9.980	9.980	9.500	9.500	5,824	-0.20(-2.06%)
Jan 09, 2020	10.15	10.15	9.700	9.700	1,991	-0.28(-2.81%)
Jan 08, 2020	10.89	10.89	9.980	9.980	4,039	-0.88(-8.10%)
Jan 07, 2020	10.89	10.89	10.86	10.86	2,207	-0.12(-1.09%)
Jan 06, 2020	11.51	11.51	10.94	10.98	4,911	+0.06(+0.55%)
Jan 03, 2020	10.90	11.04	10.80	10.92	6,991	+0.46(+4.40%)
Jan 02, 2020	10.39	10.46	10.32	10.46	2,000	-0.16(-1.51%)
Dec 31, 2019		10.62	10.62	10.62	0	+0.00(+0.00%)
Dec 30, 2019		10.62	10.62	10.62	42	+0.00(+0.00%)
Dec 27, 2019	10.62	10.62	10.62	10.62	146	+0.01(+0.09%)
Dec 24, 2019		10.61	10.61	10.61	0	+0.15(+1.43%)
Dec 23, 2019		10.46	10.46	10.46	15	+0.00(+0.00%)
Dec 20, 2019	10.47	10.47	10.45	10.46	350	-0.24(-2.24%)
Dec 17, 2019		10.70	10.70	10.70	0	+0.28(+2.69%)
Dec 16, 2019	10.42	10.42	10.42	10.42	500	-0.18(-1.70%)
Dec 13, 2019	10.60	10.60	10.60	10.60	665	+0.33(+3.21%)
Dec 12, 2019		10.27	10.27	10.27	2	+0.00(+0.00%)
Dec 11, 2019	10.45	10.45	10.27	10.27	407	-0.29(-2.75%)
Dec 10, 2019	10.56	10.56	10.56	10.56	250	-0.02(-0.19%)
Dec 09, 2019	10.58	10.58	10.58	10.58	463	-0.12(-1.12%)
Dec 06, 2019	10.60	10.70	10.60	10.70	2,303	+0.20(+1.90%)
Dec 05, 2019	10.32	10.50	10.32	10.50	2,234	+0.11(+1.06%)
Dec 04, 2019	10.39	10.39	10.39	10.39	174	+0.63(+6.45%)
Dec 03, 2019	9.500	9.760	9.500	9.760	1,701	-0.30(-2.98%)
Dec 02, 2019	10.09	10.15	10.06	10.06	2,614	+0.26(+2.65%)
Nov 29, 2019	10.24	10.24	9.750	9.800	8,601	-0.75(-7.11%)
Nov 28, 2019		10.55	10.55	10.55	7	+0.00(+0.00%)
Nov 27, 2019	10.74	10.74	10.55	10.55	1,795	-0.13(-1.22%)
Nov 26, 2019	10.68	10.68	10.68	10.68	314	+0.21(+2.01%)
Nov 25, 2019	10.81	10.81	10.47	10.47	493	-0.03(-0.29%)
Nov 22, 2019	10.77	10.77	10.50	10.50	705	-0.18(-1.69%)
Nov 21, 2019	10.50	10.68	10.50	10.68	1,059	+0.60(+5.95%)
Nov 20, 2019	9.850	10.08	9.850	10.08	1,501	+0.13(+1.31%)
Nov 19, 2019	9.950	9.950	9.950	9.950	103	-0.50(-4.78%)
Nov 18, 2019	10.49	10.49	10.45	10.45	715	-0.05(-0.48%)
Nov 15, 2019	10.49	10.50	10.49	10.50	350	+0.03(+0.29%)
Nov 14, 2019	10.47	10.47	10.47	10.47	102	+0.02(+0.19%)
Nov 13, 2019	10.44	10.45	10.44	10.45	2,502	+0.14(+1.36%)
Nov 12, 2019	9.900	10.31	9.900	10.31	10,702	+0.50(+5.10%)
Nov 08, 2019		9.810	9.810	9.810	0	-0.19(-1.90%)
Nov 07, 2019	10.00	10.12	10.00	10.00	921	-0.18(-1.77%)
Nov 06, 2019	10.00	10.18	10.00	10.18	292	+0.07(+0.69%)
Nov 05, 2019	9.870	10.13	9.870	10.11	504	+0.26(+2.64%)
Nov 04, 2019	9.730	10.02	9.730	9.850	11,002	+0.21(+2.18%)
Nov 01, 2019	9.640	9.640	9.640	9.640	729	+0.24(+2.55%)
Oct 31, 2019	9.650	9.650	9.400	9.400	3,538	-0.60(-6.00%)
Oct 30, 2019	10.05	10.05	10.00	10.00	2,552	-0.25(-2.44%)
Oct 29, 2019	10.25	10.25	10.25	10.25	400	-0.23(-2.19%)
Oct 28, 2019	10.48	10.48	10.48	10.48	1,055	-0.17(-1.60%)
Oct 25, 2019	10.28	10.65	10.28	10.65	3,853	+0.44(+4.31%)
Oct 24, 2019		10.21	10.21	10.21	7	+0.00(+0.00%)
Oct 23, 2019	9.770	10.21	9.770	10.21	2,053	+0.38(+3.87%)
Oct 22, 2019	9.830	9.830	9.830	9.830	120	-0.04(-0.41%)
Oct 21, 2019	9.870	9.870	9.870	9.870	1,065	-0.05(-0.50%)
Oct 18, 2019	9.920	9.920	9.920	9.920	100	+0.17(+1.74%)
Oct 17, 2019		9.750	9.750	9.750	2	+0.00(+0.00%)
Oct 16, 2019		9.750	9.750	9.750	2	-0.05(-0.51%)
Oct 15, 2019	9.560	9.810	9.560	9.800	769	-0.32(-3.16%)
Oct 11, 2019		10.12	10.12	10.12	0	+0.35(+3.58%)
Oct 10, 2019	9.780	9.780	9.770	9.770	601	-0.03(-0.31%)
Oct 09, 2019	9.800	9.800	9.800	9.800	1,102	+0.05(+0.51%)
Oct 08, 2019	9.760	9.760	9.750	9.750	3,625	-0.24(-2.40%)
Oct 07, 2019	10.00	10.00	9.990	9.990	225	+0.08(+0.81%)
Oct 04, 2019	9.910	9.910	9.910	9.910	140	+0.12(+1.23%)
Oct 03, 2019	9.790	9.790	9.790	9.790	401	+0.01(+0.10%)
Oct 02, 2019	10.21	10.34	9.780	9.780	2,495	-0.73(-6.95%)
Oct 01, 2019	10.52	10.52	10.51	10.51	2,179	-0.27(-2.50%)
Sep 30, 2019	10.85	10.85	10.78	10.78	366	-0.15(-1.37%)
Sep 27, 2019		10.93	10.93	10.93	4	+0.00(+0.00%)
Sep 26, 2019	10.88	10.93	10.88	10.93	1,604	-0.07(-0.64%)
Sep 25, 2019	11.00	11.00	11.00	11.00	225	-0.58(-5.01%)
Sep 23, 2019		11.58	11.58	11.58	0	-0.07(-0.60%)
Sep 20, 2019	11.84	11.84	11.65	11.65	1,629	+0.20(+1.75%)
Sep 19, 2019		11.45	11.45	11.45	96	+0.00(+0.00%)
Sep 18, 2019	11.35	11.45	11.35	11.45	12,665	-0.11(-0.95%)
Sep 17, 2019	12.06	12.19	11.51	11.56	8,826	-0.60(-4.93%)
Sep 16, 2019	11.95	12.68	11.48	12.16	103,971	+1.56(+14.72%)
Sep 13, 2019	10.61	10.61	10.60	10.60	1,710	+0.00(+0.00%)
Sep 12, 2019	10.59	10.60	10.57	10.60	662	-0.40(-3.64%)
Sep 11, 2019	11.00	11.00	11.00	11.00	4,476	-0.25(-2.22%)
Sep 10, 2019	11.24	11.25	11.24	11.25	212	-0.01(-0.09%)
Sep 09, 2019	11.15	11.49	11.15	11.26	1,920	+0.64(+6.03%)
Sep 06, 2019	10.50	10.63	10.50	10.62	3,952	-0.20(-1.85%)
Sep 05, 2019	11.00	11.20	10.82	10.82	448	-0.03(-0.28%)
Sep 04, 2019	10.89	10.89	10.80	10.85	15,140	+0.57(+5.54%)
Sep 03, 2019	10.41	10.41	10.11	10.28	839	-0.45(-4.19%)
Aug 30, 2019		10.73	10.73	10.73	0	-0.27(-2.45%)
Aug 29, 2019	10.84	11.00	10.84	11.00	13,491	+0.21(+1.95%)
Aug 28, 2019	10.23	10.90	10.23	10.79	9,291	+0.27(+2.57%)
Aug 27, 2019	10.29	10.52	10.29	10.52	650	+0.52(+5.20%)
Aug 26, 2019	10.01	10.01	10.00	10.00	331	-0.01(-0.10%)
Aug 23, 2019	10.06	10.18	10.01	10.01	800	-0.32(-3.10%)
Aug 22, 2019	10.54	10.54	10.33	10.33	565	-0.17(-1.62%)
Aug 21, 2019	10.18	10.64	10.18	10.50	14,327	+0.30(+2.94%)
Aug 20, 2019	10.16	10.20	10.15	10.20	2,914	-0.09(-0.87%)
Aug 19, 2019	9.930	10.29	9.930	10.29	5,741	+0.35(+3.52%)
Aug 16, 2019		9.940	9.940	9.940	47	+0.00(+0.00%)
Aug 15, 2019	9.940	9.940	9.940	9.940	419	+0.14(+1.43%)
Aug 14, 2019	10.42	10.42	9.800	9.800	3,255	-0.61(-5.86%)
Aug 13, 2019	10.00	10.58	10.00	10.41	3,129	+0.66(+6.77%)
Aug 12, 2019	9.740	9.800	9.740	9.750	640	+0.14(+1.46%)
Aug 09, 2019	9.500	9.610	9.500	9.610	3,204	+0.32(+3.44%)
Aug 08, 2019	9.060	9.290	9.060	9.290	200	+0.29(+3.22%)
Aug 07, 2019	9.060	9.060	8.900	9.000	13,516	-0.52(-5.46%)
Aug 06, 2019	9.500	9.520	9.500	9.520	960	-0.32(-3.25%)
Aug 02, 2019		9.840	9.840	9.840	0	-0.60(-5.75%)
Aug 01, 2019		10.44	10.44	10.44	5	+0.00(+0.00%)
Jul 31, 2019	10.44	10.55	10.44	10.44	18,932	+0.14(+1.36%)
Jul 30, 2019	10.00	10.30	10.00	10.30	26,335	+0.38(+3.83%)
Jul 29, 2019	9.830	9.920	9.750	9.920	4,410	+0.09(+0.92%)
Jul 26, 2019	9.830	9.830	9.830	9.830	100	-0.01(-0.10%)
Jul 25, 2019	9.840	9.840	9.840	9.840	100	+0.06(+0.61%)
Jul 24, 2019	9.880	9.950	9.780	9.780	1,409	+0.08(+0.82%)
Jul 23, 2019	9.700	9.700	9.700	9.700	1,005	+0.20(+2.11%)
Jul 22, 2019	9.560	9.600	9.500	9.500	3,350	-0.10(-1.04%)
Jul 19, 2019	9.310	9.600	9.300	9.600	1,700	-0.05(-0.52%)
Jul 18, 2019		9.650	9.650	9.650	90	+0.00(+0.00%)
Jul 17, 2019	9.740	9.740	9.560	9.650	4,801	-0.19(-1.93%)
Jul 16, 2019	10.00	10.10	9.820	9.840	3,707	-0.16(-1.60%)
Jul 15, 2019	9.980	10.06	9.900	10.00	1,892	-0.08(-0.79%)
Jul 12, 2019	10.04	10.08	10.04	10.08	7,800	+0.03(+0.30%)
Jul 11, 2019	10.00	10.15	10.00	10.05	14,140	+0.00(+0.00%)
Jul 10, 2019	9.650	10.05	9.650	10.05	27,705	+0.52(+5.46%)
Jul 09, 2019	9.390	9.530	9.390	9.530	886	+0.33(+3.59%)
Jul 08, 2019		9.200	9.200	9.200	25	+0.00(+0.00%)
Jul 05, 2019		9.200	9.200	9.200	72	+0.00(+0.00%)
Jul 04, 2019		9.200	9.200	9.200	46	+0.00(+0.00%)
Jul 03, 2019	9.200	9.200	9.200	9.200	203	-0.08(-0.86%)
Jul 02, 2019	9.600	9.600	9.280	9.280	706	-0.40(-4.13%)
Jun 28, 2019		9.680	9.680	9.680	0	-0.22(-2.22%)
Jun 27, 2019	9.780	9.960	9.780	9.900	3,502	+0.22(+2.27%)
Jun 26, 2019	9.660	9.860	9.660	9.680	6,758	+0.26(+2.76%)
Jun 25, 2019	9.500	9.500	9.300	9.420	2,926	+0.00(+0.00%)
Jun 24, 2019	9.350	9.430	9.350	9.420	842	+0.22(+2.39%)
Jun 21, 2019	9.410	9.410	9.190	9.200	1,969	-0.20(-2.13%)
Jun 20, 2019	8.950	9.400	8.930	9.400	11,894	+0.95(+11.24%)
Jun 19, 2019	8.600	8.600	8.450	8.450	3,116	-0.10(-1.17%)
Jun 18, 2019	8.350	8.560	8.250	8.550	8,458	+0.60(+7.55%)
Jun 17, 2019	8.000	8.000	7.950	7.950	18,447	-0.07(-0.87%)
Jun 14, 2019	8.020	8.020	8.020	8.020	341	-0.18(-2.20%)
Jun 13, 2019	8.000	8.250	8.000	8.200	2,646	+0.20(+2.50%)
Jun 12, 2019	8.000	8.000	8.000	8.000	133	+0.00(+0.00%)
Jun 11, 2019	8.000	8.000	8.000	8.000	475	+0.00(+0.00%)
Jun 07, 2019		8.000	8.000	8.000	0	+0.12(+1.52%)
Jun 06, 2019	7.660	7.880	7.660	7.880	2,488	+0.23(+3.01%)
Jun 05, 2019	7.810	7.810	7.620	7.650	2,522	-0.18(-2.30%)
Jun 04, 2019		7.830	7.830	7.830	2	+0.00(+0.00%)
Jun 03, 2019	8.160	8.160	7.830	7.830	7,019	+0.00(+0.00%)
May 31, 2019	8.730	8.750	7.830	7.830	4,686	-0.72(-8.42%)
May 30, 2019	8.550	8.550	8.550	8.550	348	-0.13(-1.50%)
May 29, 2019	8.460	8.680	8.300	8.680	4,188	+0.17(+2.00%)
May 28, 2019	8.790	8.790	8.510	8.510	5,030	+0.00(+0.00%)
May 27, 2019		8.510	8.510	8.510	71	+0.00(+0.00%)
May 24, 2019	8.830	8.830	8.490	8.510	3,395	+0.08(+0.95%)
May 23, 2019	8.730	8.730	8.380	8.430	15,000	-0.57(-6.33%)
May 22, 2019	9.380	9.380	9.000	9.000	2,886	-0.45(-4.76%)
May 21, 2019	9.730	9.730	9.450	9.450	2,088	-0.15(-1.56%)
May 17, 2019		9.600	9.600	9.600	0	-0.12(-1.23%)
May 16, 2019	9.600	9.720	9.600	9.720	612	+0.40(+4.29%)
May 15, 2019	9.490	9.490	9.320	9.320	2,920	+0.00(+0.00%)
May 14, 2019	9.200	9.350	9.200	9.320	2,802	+0.16(+1.75%)
May 13, 2019	9.750	9.750	9.160	9.160	3,922	-0.34(-3.58%)
May 10, 2019	9.430	9.500	9.430	9.500	1,651	+0.05(+0.53%)
May 09, 2019	9.500	9.500	9.350	9.450	3,679	+0.18(+1.94%)
May 08, 2019	9.270	9.270	9.270	9.270	231	-0.13(-1.38%)
May 07, 2019	9.500	9.600	9.360	9.400	2,200	-0.48(-4.86%)
May 06, 2019	9.860	9.880	9.860	9.880	1,245	+0.04(+0.41%)
May 03, 2019	9.540	9.860	9.540	9.840	8,711	+0.09(+0.92%)
May 02, 2019	9.750	9.790	9.610	9.750	4,709	-0.28(-2.79%)

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.