Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	8.710	8.955	8.710	8.955	2,500	-0.21(-2.24%)
Apr 29, 2020	8.890	9.160	8.890	9.160	3,500	+0.26(+2.92%)
Apr 28, 2020	8.900	8.900	8.900	8.900	2,000	+0.24(+2.71%)
Apr 27, 2020	8.640	8.665	8.640	8.665	2,500	+0.07(+0.87%)
Apr 24, 2020	8.600	8.600	8.590	8.590	4,600	-0.23(-2.61%)
Apr 23, 2020	8.820	8.820	8.820	8.820	2,000	+0.14(+1.61%)
Apr 22, 2020		8.560	8.560	8.680	2,900	+0.12(+1.40%)
Apr 21, 2020	9.030	9.030	8.460	8.560	2,912	-0.40(-4.43%)
Apr 20, 2020		9.250	9.250	8.957	500	-0.29(-3.17%)
Apr 17, 2020	9.350	9.350	9.250	9.250	600	+0.53(+6.08%)
Apr 16, 2020	8.720	8.720	8.720	8.720	600	-0.07(-0.80%)
Apr 15, 2020	8.790	8.790	8.790	8.790	3,744	-0.06(-0.68%)
Apr 14, 2020	8.850	8.850	8.850	8.850	8,731	+0.12(+1.37%)
Apr 08, 2020		8.730	8.730	8.730	0	+0.23(+2.71%)
Apr 06, 2020		8.500	8.500	8.500	0	+0.30(+3.61%)
Apr 03, 2020		8.150	8.150	8.204	500	+0.05(+0.67%)
Apr 02, 2020	8.400	8.400	8.150	8.150	6,650	-0.45(-5.23%)
Apr 01, 2020	8.535	8.600	8.320	8.600	16,731	+0.15(+1.75%)
Mar 31, 2020		8.473	8.473	8.452	4,532	-0.02(-0.25%)
Mar 30, 2020		8.567	8.567	8.473	1,750	-0.09(-1.09%)
Mar 27, 2020	8.567	8.567	8.567	8.567	2,300	+0.09(+1.07%)
Mar 26, 2020	8.476	8.476	8.476	8.476	159,479	-0.46(-5.19%)
Mar 25, 2020	8.940	8.940	8.940	8.940	22,500	+1.09(+13.89%)
Mar 24, 2020	7.850	7.850	7.850	7.850	12,100	-0.35(-4.27%)
Mar 23, 2020	7.810	8.200	7.810	8.200	18,063	+0.20(+2.50%)
Mar 20, 2020	9.170	9.170	8.000	8.000	260,100	-0.57(-6.65%)
Mar 19, 2020		9.610	9.610	8.570	720	-1.04(-10.82%)
Mar 18, 2020		9.210	9.210	9.610	15,611	+0.40(+4.34%)
Mar 17, 2020	8.850	9.210	8.850	9.210	2,573	+0.59(+6.84%)
Mar 16, 2020	8.160	8.750	8.160	8.620	4,570	-0.33(-3.69%)
Mar 13, 2020	9.400	9.400	8.900	8.950	2,400	-0.75(-7.73%)
Mar 12, 2020	9.700	9.700	9.700	9.700	2,500	+0.01(+0.10%)
Mar 11, 2020	9.690	9.690	9.690	9.690	750	+0.00(+0.00%)
Mar 10, 2020	9.400	9.690	9.400	9.690	18,261	+0.44(+4.76%)
Mar 09, 2020		9.250	9.250	9.250	24	+0.00(+0.00%)
Mar 05, 2020		9.250	9.250	9.250	0	-0.29(-2.99%)
Mar 04, 2020	9.535	9.535	9.535	9.535	1,650	+0.64(+7.26%)
Mar 03, 2020	9.040	9.040	8.890	8.890	9,861	-0.06(-0.67%)
Mar 02, 2020	8.950	8.950	8.950	8.950	500	-0.46(-4.84%)
Feb 28, 2020		9.405	9.405	9.405	20	+0.00(+0.00%)
Feb 27, 2020	9.405	9.405	9.405	9.405	2,960	-0.04(-0.37%)
Feb 26, 2020	9.440	9.440	9.440	9.440	500	-0.16(-1.71%)
Feb 25, 2020		9.747	9.747	9.604	4,986	-0.14(-1.46%)
Feb 24, 2020		9.747	9.747	9.747	10	+0.00(+0.00%)
Feb 21, 2020		9.840	9.840	9.747	999	-0.09(-0.95%)
Feb 20, 2020	9.840	9.840	9.840	9.840	1,000	-0.31(-3.05%)
Feb 14, 2020		10.15	10.15	10.15	0	-0.03(-0.25%)
Feb 13, 2020		10.27	10.27	10.18	8,028	-0.09(-0.87%)
Feb 12, 2020	10.27	10.27	10.27	10.27	1,000	+0.12(+1.13%)
Feb 10, 2020		10.15	10.15	10.15	0	+0.08(+0.79%)
Feb 07, 2020	10.07	10.07	10.07	10.07	1,200	+0.20(+2.03%)
Feb 04, 2020		9.870	9.870	9.870	0	-0.10(-1.00%)
Feb 03, 2020	9.970	9.970	9.970	9.970	100	-0.30(-2.97%)
Jan 29, 2020		10.28	10.28	10.28	0	-0.03(-0.24%)
Jan 28, 2020	10.08	10.30	10.08	10.30	12,954	-0.31(-2.92%)
Jan 23, 2020		10.61	10.61	10.61	0	-0.05(-0.47%)
Jan 22, 2020	10.66	10.66	10.66	10.66	269	-0.18(-1.66%)
Jan 21, 2020	10.84	10.84	10.84	10.84	500	-0.29(-2.60%)
Jan 17, 2020		10.94	10.94	11.13	700	+0.19(+1.78%)
Jan 16, 2020	10.94	10.94	10.94	10.94	2,500	+0.33(+3.06%)
Jan 15, 2020		10.61	10.61	10.61	1	+0.00(+0.00%)
Jan 14, 2020	10.81	10.81	10.61	10.61	3,960	+0.17(+1.63%)
Jan 13, 2020	10.44	10.44	10.44	10.44	240	-0.06(-0.57%)
Jan 09, 2020		10.50	10.50	10.50	0	+0.11(+1.06%)
Jan 08, 2020	10.20	10.39	10.20	10.39	1,200	+0.19(+1.86%)
Jan 03, 2020		10.20	10.20	10.20	0	-0.53(-4.94%)
Jan 02, 2020	10.73	10.73	10.73	10.73	806	-0.02(-0.19%)
Dec 31, 2019	10.75	10.75	10.75	10.75	1,200	+0.10(+0.94%)
Dec 30, 2019	10.65	10.65	10.65	10.65	1,000	+0.15(+1.43%)
Dec 26, 2019		10.50	10.50	10.50	0	+0.35(+3.45%)
Dec 24, 2019		10.15	10.15	10.15	10	+0.00(+0.00%)
Dec 20, 2019		10.15	10.15	10.15	0	+0.00(+0.00%)
Dec 18, 2019		10.15	10.15	10.15	0	-0.00(-0.05%)
Dec 17, 2019	10.15	10.15	10.15	10.15	500	-0.11(-1.02%)
Dec 13, 2019		10.26	10.26	10.26	0	-0.04(-0.39%)
Dec 12, 2019	10.16	10.30	10.16	10.30	2,412	+0.16(+1.60%)
Dec 11, 2019		10.21	10.21	10.14	4,000	-0.07(-0.70%)
Dec 10, 2019	10.14	10.21	10.14	10.21	997	+0.10(+0.99%)
Dec 05, 2019		10.11	10.11	10.11	0	-0.31(-2.98%)
Nov 27, 2019		10.42	10.42	10.42	0	+0.15(+1.46%)
Nov 26, 2019	10.37	10.37	10.27	10.27	7,021	-0.18(-1.72%)
Nov 25, 2019	10.59	10.59	10.45	10.45	23,000	+0.20(+1.95%)
Nov 22, 2019	10.30	10.30	10.25	10.25	3,600	+0.10(+0.99%)
Nov 21, 2019	10.15	10.15	10.15	10.15	3,243	-0.28(-2.64%)
Nov 20, 2019		10.43	10.43	10.43	25	+0.00(+0.00%)
Nov 19, 2019	10.43	10.43	10.43	10.43	799	+0.25(+2.41%)
Nov 18, 2019	10.07	10.30	10.07	10.18	43,363	-0.21(-2.02%)
Nov 15, 2019	10.39	10.39	10.39	10.39	100	+0.25(+2.46%)
Nov 14, 2019		10.55	10.55	10.14	3,500	-0.41(-3.88%)
Nov 13, 2019	10.55	10.55	10.55	10.55	104	-0.53(-4.78%)
Nov 08, 2019		11.08	11.08	11.08	0	+0.00(+0.00%)
Nov 07, 2019	11.08	11.08	11.08	11.08	520	+0.12(+1.10%)
Nov 06, 2019		10.81	10.81	10.96	1,516	+0.15(+1.38%)
Nov 05, 2019	10.81	10.81	10.81	10.81	380	-0.09(-0.83%)
Nov 04, 2019	10.90	10.90	10.85	10.90	21,000	-0.10(-0.91%)
Oct 31, 2019		11.00	11.00	11.00	0	-0.20(-1.79%)
Oct 30, 2019	11.27	11.27	11.20	11.20	319	+0.44(+4.09%)
Oct 28, 2019		10.76	10.76	10.76	0	+0.10(+0.94%)
Oct 23, 2019		10.66	10.66	10.66	0	+0.09(+0.80%)
Oct 21, 2019		10.57	10.57	10.57	0	-0.19(-1.72%)
Oct 17, 2019		10.76	10.76	10.76	0	+0.18(+1.70%)
Oct 11, 2019		10.58	10.58	10.58	0	-0.07(-0.62%)
Oct 09, 2019		10.65	10.65	10.65	0	-0.49(-4.39%)
Oct 04, 2019		11.13	11.13	11.13	0	+0.00(+0.00%)
Oct 02, 2019		11.13	11.13	11.13	0	+0.21(+1.88%)
Sep 30, 2019		10.93	10.93	10.93	0	+0.05(+0.44%)
Sep 24, 2019		10.88	10.88	10.88	0	-0.33(-2.92%)
Sep 23, 2019	11.21	11.21	11.21	11.21	186	-0.00(-0.03%)
Sep 20, 2019		11.21	11.21	11.21	15	+0.00(+0.00%)
Sep 19, 2019		11.18	11.18	11.21	16,500	+0.03(+0.30%)
Sep 18, 2019	11.18	11.18	11.18	11.18	3,230	-0.31(-2.70%)
Sep 16, 2019		11.49	11.49	11.49	0	-0.02(-0.13%)
Sep 11, 2019		11.51	11.51	11.51	0	+0.03(+0.27%)
Sep 06, 2019		11.47	11.47	11.47	0	+0.28(+2.54%)
Aug 30, 2019		11.19	11.19	11.19	0	-0.06(-0.50%)
Aug 29, 2019		11.30	11.30	11.25	943	-0.05(-0.48%)
Aug 28, 2019	11.30	11.30	11.30	11.30	400	-0.33(-2.84%)
Aug 26, 2019		11.63	11.63	11.63	0	-0.02(-0.17%)
Aug 23, 2019	11.76	11.76	11.65	11.65	3,500	-0.34(-2.84%)
Aug 21, 2019		11.99	11.99	11.99	0	+0.07(+0.59%)
Aug 20, 2019	11.92	11.96	11.92	11.92	400	-0.02(-0.17%)
Aug 19, 2019	11.94	11.94	11.94	11.94	5,000	+0.35(+3.02%)
Aug 16, 2019	11.59	11.59	11.59	11.59	400	+0.64(+5.84%)
Aug 14, 2019		10.95	10.95	10.95	0	-0.24(-2.14%)
Aug 13, 2019	11.10	11.20	10.93	11.19	2,250	-0.27(-2.36%)
Aug 12, 2019	11.46	11.46	11.46	11.46	500	-0.17(-1.45%)
Aug 09, 2019		11.63	11.63	11.63	17	+0.00(+0.00%)
Aug 07, 2019		11.63	11.63	11.63	0	-0.05(-0.44%)
Aug 06, 2019	11.68	11.68	11.68	11.68	1,000	+0.11(+0.95%)
Aug 05, 2019	11.55	11.57	11.52	11.57	1,050	+0.09(+0.81%)
Aug 02, 2019		11.61	11.61	11.48	293	-0.13(-1.14%)
Aug 01, 2019	11.57	11.61	11.57	11.61	600	+0.09(+0.78%)
Jul 31, 2019	11.70	11.70	11.52	11.52	15,373	-0.38(-3.19%)
Jul 29, 2019		11.90	11.90	11.90	0	-0.32(-2.60%)
Jul 26, 2019		12.22	12.22	12.22	0	-0.06(-0.50%)
Jul 25, 2019		12.28	12.28	12.28	102	+0.00(+0.00%)
Jul 23, 2019		12.28	12.28	12.28	0	+0.00(+0.00%)
Jul 18, 2019		12.28	12.28	12.28	0	-0.07(-0.60%)
Jul 15, 2019		12.35	12.35	12.35	0	-0.14(-1.13%)
Jul 12, 2019	12.49	12.49	12.49	12.49	200	-0.12(-0.91%)
Jul 11, 2019		12.61	12.61	12.61	0	+0.00(+0.00%)
Jul 10, 2019	12.48	12.61	12.48	12.61	1,375	+0.04(+0.32%)
Jul 08, 2019		12.57	12.57	12.57	0	-0.26(-2.03%)
Jul 05, 2019	12.83	12.83	12.83	12.83	400	+0.41(+3.30%)
Jul 01, 2019		12.42	12.42	12.42	0	-0.02(-0.16%)
Jun 27, 2019		12.44	12.44	12.44	0	+0.01(+0.07%)
Jun 25, 2019		12.43	12.43	12.43	0	+0.18(+1.43%)
Jun 24, 2019		12.26	12.26	12.26	0	-0.12(-1.00%)
Jun 21, 2019		12.38	12.38	12.38	80	+0.00(+0.00%)
Jun 20, 2019	12.38	12.38	12.38	12.38	511	-0.22(-1.75%)
Jun 18, 2019		12.60	12.60	12.60	0	+0.45(+3.70%)
Jun 17, 2019		12.15	12.15	12.15	9	+0.00(+0.00%)
Jun 14, 2019	12.04	12.15	12.04	12.15	12,900	-0.07(-0.57%)
Jun 13, 2019		12.22	12.22	12.22	0	+0.00(+0.00%)
Jun 12, 2019	12.22	12.22	12.22	12.22	2,055	-0.47(-3.70%)
Jun 11, 2019	12.69	12.69	12.69	12.69	37,096	+0.22(+1.76%)
Jun 10, 2019	12.47	12.47	12.47	12.47	500	-0.00(-0.04%)
Jun 07, 2019	12.47	12.47	12.47	12.47	100	+0.19(+1.51%)
Jun 06, 2019	12.29	12.29	12.29	12.29	473	+0.25(+2.08%)
Jun 05, 2019	12.34	12.34	12.04	12.04	3,840	-0.34(-2.75%)
Jun 04, 2019		12.38	12.38	12.38	0	+0.00(+0.00%)
Jun 03, 2019	12.38	12.38	12.38	12.38	400	+0.09(+0.75%)
May 29, 2019		12.29	12.29	12.29	0	-0.23(-1.85%)
May 24, 2019		12.52	12.52	12.52	0	+0.15(+1.25%)
May 23, 2019		12.36	12.36	12.36	0	+0.12(+0.94%)
May 21, 2019		12.25	12.25	12.25	0	+0.00(+0.00%)
May 20, 2019		12.25	12.25	12.25	0	-0.03(-0.21%)
May 16, 2019		12.28	12.28	12.28	0	+0.00(+0.00%)
May 15, 2019		12.28	12.28	12.28	0	+0.43(+3.59%)
May 14, 2019		11.85	11.85	11.85	50	+0.00(+0.00%)
May 13, 2019	11.85	11.85	11.85	11.85	220	-0.13(-1.09%)
May 10, 2019		11.98	11.98	11.98	60	+0.00(+0.00%)
May 08, 2019		11.98	11.98	11.98	0	+0.00(+0.00%)
May 07, 2019	11.98	11.98	11.98	11.98	117	-0.37(-3.00%)
May 06, 2019	12.35	12.35	12.35	12.35	370	+0.54(+4.57%)
May 02, 2019		11.81	11.81	11.81	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.