Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2020		4.710	4.710	4.710	0	+0.01(+0.21%)
May 13, 2020	4.700	4.713	4.700	4.700	467,804	-0.00(-0.09%)
May 12, 2020	4.700	4.710	4.700	4.704	68,678	+0.00(+0.09%)
May 11, 2020	4.690	4.710	4.690	4.700	291,807	+0.01(+0.21%)
May 08, 2020	4.700	4.710	4.690	4.690	435,200	+0.00(+0.00%)
May 07, 2020	4.640	4.700	4.640	4.690	289,863	+0.06(+1.30%)
May 06, 2020	4.630	4.640	4.620	4.630	195,351	+0.00(+0.00%)
May 05, 2020	4.640	4.640	4.620	4.630	102,256	-0.01(-0.22%)
May 04, 2020	4.630	4.640	4.630	4.640	114,730	+0.01(+0.22%)
May 01, 2020	4.630	4.640	4.620	4.630	191,200	-0.01(-0.22%)
Apr 30, 2020	4.640	4.640	4.620	4.640	316,797	+0.00(+0.00%)
Apr 29, 2020	4.620	4.640	4.620	4.640	248,857	+0.00(+0.00%)
Apr 28, 2020	4.620	4.650	4.610	4.640	499,184	+0.19(+4.27%)
Apr 27, 2020	4.410	4.450	4.390	4.450	92,232	+0.04(+0.91%)
Apr 24, 2020	4.380	4.410	4.380	4.410	74,300	+0.02(+0.46%)
Apr 23, 2020	4.350	4.420	4.350	4.390	46,265	+0.01(+0.23%)
Apr 22, 2020	4.390	4.410	4.350	4.380	45,381	-0.03(-0.68%)
Apr 21, 2020	4.330	4.420	4.330	4.410	17,240	+0.02(+0.46%)
Apr 20, 2020	4.320	4.430	4.320	4.390	37,853	+0.07(+1.62%)
Apr 17, 2020	4.340	4.380	4.310	4.320	45,400	+0.05(+1.17%)
Apr 16, 2020	4.350	4.360	4.220	4.270	60,842	-0.08(-1.84%)
Apr 15, 2020	4.260	4.430	4.220	4.350	95,962	+0.02(+0.46%)
Apr 14, 2020	4.260	4.360	4.230	4.330	35,983	+0.07(+1.64%)
Apr 13, 2020	4.240	4.390	4.220	4.260	97,024	+0.05(+1.19%)
Apr 09, 2020	4.240	4.250	4.180	4.210	115,900	+0.05(+1.20%)
Apr 08, 2020	4.090	4.260	4.020	4.160	53,545	+0.07(+1.71%)
Apr 07, 2020	4.030	4.140	3.983	4.090	60,416	+0.12(+3.02%)
Apr 06, 2020	3.970	4.040	3.890	3.970	115,614	+0.12(+3.12%)
Apr 03, 2020	3.900	3.921	3.850	3.850	80,500	-0.06(-1.53%)
Apr 02, 2020	4.080	4.100	3.900	3.910	100,806	-0.22(-5.33%)
Apr 01, 2020	4.080	4.180	4.080	4.130	49,251	-0.02(-0.48%)
Mar 31, 2020	4.050	4.160	4.050	4.150	52,687	+0.05(+1.22%)
Mar 30, 2020	4.040	4.100	3.980	4.100	32,610	+0.06(+1.49%)
Mar 27, 2020	3.820	4.050	3.820	4.040	103,400	+0.09(+2.28%)
Mar 26, 2020	3.900	3.950	3.870	3.950	110,880	+0.05(+1.28%)
Mar 25, 2020	3.970	3.970	3.750	3.900	140,847	+0.00(+0.00%)
Mar 24, 2020	3.630	3.920	3.630	3.900	160,055	+0.45(+13.04%)
Mar 23, 2020	3.190	3.500	3.170	3.450	132,497	+0.26(+8.15%)
Mar 20, 2020	3.140	3.370	3.140	3.190	133,300	+0.05(+1.59%)
Mar 19, 2020	2.850	3.195	2.850	3.140	95,901	+0.27(+9.41%)
Mar 18, 2020	3.100	3.250	2.710	2.870	181,527	-0.31(-9.75%)
Mar 17, 2020	3.420	3.430	2.860	3.180	382,653	-0.18(-5.36%)
Mar 16, 2020	3.670	3.850	3.360	3.360	211,207	-0.40(-10.64%)
Mar 13, 2020	4.000	4.020	3.750	3.760	111,300	-0.04(-1.05%)
Mar 12, 2020	3.930	3.983	3.670	3.800	203,613	-0.25(-6.17%)
Mar 11, 2020	4.100	4.140	4.050	4.050	75,542	-0.06(-1.46%)
Mar 10, 2020	4.200	4.207	4.060	4.110	110,201	+0.04(+0.98%)
Mar 09, 2020	4.240	4.240	4.042	4.070	101,184	-0.17(-4.01%)
Mar 06, 2020	4.170	4.250	4.170	4.240	26,400	-0.01(-0.24%)
Mar 05, 2020	4.200	4.250	4.190	4.250	47,935	+0.00(+0.00%)
Mar 04, 2020	4.260	4.260	4.170	4.250	35,367	+0.00(+0.00%)
Mar 03, 2020	4.260	4.260	4.210	4.250	58,021	-0.03(-0.70%)
Mar 02, 2020	4.200	4.300	4.150	4.280	116,222	+0.11(+2.64%)
Feb 28, 2020	4.160	4.230	4.106	4.170	83,900	-0.03(-0.71%)
Feb 27, 2020	4.210	4.246	4.030	4.200	112,588	-0.11(-2.55%)
Feb 26, 2020	4.425	4.425	4.290	4.310	113,588	-0.15(-3.36%)
Feb 25, 2020	4.501	4.501	4.390	4.460	138,396	-0.01(-0.22%)
Feb 24, 2020	4.500	4.510	4.460	4.470	107,401	-0.05(-1.11%)
Feb 21, 2020	4.510	4.530	4.510	4.520	44,300	+0.00(+0.00%)
Feb 20, 2020	4.520	4.520	4.510	4.520	24,323	+0.01(+0.22%)
Feb 19, 2020	4.510	4.540	4.510	4.510	67,130	-0.00(-0.11%)
Feb 18, 2020	4.510	4.520	4.510	4.515	3,693	-0.00(-0.11%)
Feb 14, 2020	4.540	4.540	4.510	4.520	47,100	-0.02(-0.44%)
Feb 13, 2020	4.510	4.540	4.510	4.540	12,571	+0.00(+0.00%)
Feb 12, 2020	4.520	4.540	4.510	4.540	55,945	+0.00(+0.00%)
Feb 11, 2020	4.520	4.550	4.500	4.540	60,599	+0.04(+0.89%)
Feb 10, 2020	4.520	4.540	4.500	4.500	24,184	-0.04(-0.88%)
Feb 07, 2020	4.540	4.540	4.520	4.540	24,100	+0.00(+0.00%)
Feb 06, 2020	4.550	4.560	4.530	4.540	70,936	-0.02(-0.44%)
Feb 05, 2020	4.520	4.570	4.520	4.560	59,119	+0.00(+0.00%)
Feb 04, 2020	4.540	4.570	4.540	4.560	16,186	+0.01(+0.22%)
Feb 03, 2020	4.570	4.570	4.550	4.550	26,246	-0.03(-0.66%)
Jan 31, 2020	4.570	4.580	4.560	4.580	21,800	+0.01(+0.22%)
Jan 30, 2020	4.570	4.590	4.560	4.570	28,438	+0.00(+0.00%)
Jan 29, 2020	4.570	4.580	4.550	4.570	20,240	-0.02(-0.44%)
Jan 28, 2020	4.490	4.590	4.490	4.590	40,043	+0.09(+2.00%)
Jan 27, 2020	4.610	4.610	4.500	4.500	301,423	-0.13(-2.81%)
Jan 24, 2020	4.600	4.630	4.600	4.630	80,400	+0.01(+0.22%)
Jan 23, 2020	4.590	4.620	4.590	4.620	69,196	+0.01(+0.22%)
Jan 22, 2020	4.590	4.630	4.590	4.610	67,621	+0.01(+0.22%)
Jan 21, 2020	4.610	4.620	4.580	4.600	59,788	-0.02(-0.43%)
Jan 17, 2020	4.600	4.620	4.585	4.620	91,300	+0.02(+0.43%)
Jan 16, 2020	4.570	4.610	4.550	4.600	39,836	+0.01(+0.22%)
Jan 15, 2020	4.560	4.620	4.560	4.590	63,876	-0.02(-0.43%)
Jan 14, 2020	4.630	4.630	4.580	4.610	29,660	+0.00(+0.00%)
Jan 13, 2020	4.580	4.620	4.540	4.610	64,620	+0.03(+0.66%)
Jan 10, 2020	4.530	4.580	4.530	4.580	21,400	+0.04(+0.88%)
Jan 09, 2020	4.540	4.560	4.520	4.540	72,088	+0.00(+0.00%)
Jan 08, 2020	4.550	4.590	4.490	4.540	98,271	-0.01(-0.22%)
Jan 07, 2020	4.480	4.565	4.450	4.550	157,225	+0.09(+2.02%)
Jan 06, 2020	4.440	4.470	4.440	4.460	78,400	+0.02(+0.45%)
Jan 03, 2020	4.460	4.460	4.440	4.440	69,100	-0.02(-0.45%)
Jan 02, 2020	4.470	4.470	4.440	4.460	58,161	+0.02(+0.45%)
Dec 31, 2019	4.450	4.465	4.440	4.440	69,000	+0.00(+0.00%)
Dec 30, 2019	4.440	4.470	4.440	4.440	63,104	+0.00(+0.00%)
Dec 27, 2019	4.460	4.460	4.440	4.440	84,400	-0.02(-0.45%)
Dec 26, 2019	4.460	4.480	4.460	4.460	79,250	-0.02(-0.45%)
Dec 24, 2019	4.450	4.480	4.450	4.480	4,800	+0.00(+0.00%)
Dec 23, 2019	4.480	4.480	4.450	4.480	68,966	+0.00(+0.00%)
Dec 20, 2019	4.440	4.500	4.430	4.480	120,500	+0.04(+0.90%)
Dec 19, 2019	4.460	4.470	4.440	4.440	98,576	-0.01(-0.22%)
Dec 18, 2019	4.440	4.460	4.440	4.450	34,392	+0.00(+0.00%)
Dec 17, 2019	4.430	4.465	4.420	4.450	59,690	-0.01(-0.22%)
Dec 16, 2019	4.450	4.460	4.410	4.460	74,102	+0.01(+0.22%)
Dec 13, 2019	4.410	4.490	4.390	4.450	95,200	+0.04(+0.91%)
Dec 12, 2019	4.370	4.410	4.360	4.410	36,892	+0.01(+0.23%)
Dec 11, 2019	4.380	4.400	4.360	4.400	155,525	-0.01(-0.23%)
Dec 10, 2019	4.380	4.410	4.380	4.410	64,018	+0.01(+0.23%)
Dec 09, 2019	4.410	4.410	4.390	4.400	160,298	+0.00(+0.00%)
Dec 06, 2019	4.390	4.410	4.390	4.400	148,900	+0.01(+0.23%)
Dec 05, 2019	4.420	4.420	4.380	4.390	191,864	+0.01(+0.23%)
Dec 04, 2019	4.390	4.420	4.380	4.380	161,777	-0.02(-0.45%)
Dec 03, 2019	4.350	4.400	4.300	4.400	202,370	+0.04(+0.92%)
Dec 02, 2019	4.420	4.420	4.313	4.360	526,348	-0.06(-1.36%)
Nov 29, 2019	4.130	4.440	4.100	4.420	3,375,900	+1.03(+30.38%)
Nov 27, 2019	3.380	3.460	3.380	3.390	93,500	+0.04(+1.19%)
Nov 26, 2019	3.370	3.370	3.330	3.350	46,020	+0.03(+0.90%)
Nov 25, 2019	3.370	3.400	3.310	3.320	39,153	-0.01(-0.30%)
Nov 22, 2019	3.220	3.350	3.220	3.330	23,400	+0.07(+2.15%)
Nov 21, 2019	3.230	3.260	3.230	3.260	15,606	-0.01(-0.31%)
Nov 20, 2019	3.240	3.270	3.217	3.270	55,345	-0.01(-0.30%)
Nov 19, 2019	3.220	3.290	3.220	3.280	17,775	+0.04(+1.23%)
Nov 18, 2019	3.280	3.300	3.220	3.240	48,699	-0.06(-1.82%)
Nov 15, 2019	3.490	3.490	3.190	3.300	96,000	-0.04(-1.20%)
Nov 14, 2019	3.360	3.400	3.230	3.340	84,270	-0.03(-0.89%)
Nov 13, 2019	3.450	3.469	3.370	3.370	52,649	-0.06(-1.75%)
Nov 12, 2019	3.420	3.450	3.410	3.430	19,018	-0.02(-0.58%)
Nov 11, 2019	3.430	3.460	3.430	3.450	18,200	-0.02(-0.72%)
Nov 08, 2019	3.420	3.503	3.417	3.475	81,500	+0.06(+1.61%)
Nov 07, 2019	3.420	3.420	3.400	3.420	49,190	+0.00(+0.00%)
Nov 06, 2019	3.392	3.460	3.383	3.420	53,209	+0.06(+1.79%)
Nov 05, 2019	3.330	3.400	3.320	3.360	78,280	+0.03(+0.90%)
Nov 04, 2019	3.300	3.370	3.258	3.330	47,960	+0.02(+0.60%)
Nov 01, 2019	3.320	3.350	3.280	3.310	32,300	-0.01(-0.30%)
Oct 31, 2019	3.350	3.350	3.290	3.320	21,807	-0.05(-1.48%)
Oct 30, 2019	3.220	3.430	3.217	3.370	56,364	+0.14(+4.33%)
Oct 29, 2019	3.230	3.230	3.200	3.230	50,085	+0.00(+0.00%)
Oct 28, 2019	3.210	3.230	3.195	3.230	9,344	+0.06(+1.89%)
Oct 25, 2019	3.230	3.230	3.160	3.170	6,300	-0.05(-1.55%)
Oct 24, 2019	3.190	3.220	3.146	3.220	8,941	+0.03(+0.94%)
Oct 23, 2019	3.085	3.190	3.085	3.190	43,938	+0.11(+3.57%)
Oct 22, 2019	3.110	3.110	3.080	3.080	3,147	-0.01(-0.32%)
Oct 21, 2019	3.130	3.130	3.070	3.090	27,922	-0.04(-1.28%)
Oct 18, 2019	3.140	3.150	3.110	3.130	5,200	+0.01(+0.32%)
Oct 17, 2019	3.120	3.140	3.100	3.120	13,273	-0.03(-0.95%)
Oct 16, 2019	3.160	3.160	3.134	3.150	9,796	+0.02(+0.64%)
Oct 15, 2019	3.080	3.160	3.080	3.130	24,871	+0.04(+1.29%)
Oct 14, 2019	3.140	3.160	3.090	3.090	21,874	-0.03(-0.96%)
Oct 11, 2019	3.150	3.160	3.085	3.120	34,100	-0.02(-0.64%)
Oct 10, 2019	3.130	3.140	3.090	3.140	5,628	+0.00(+0.00%)
Oct 09, 2019	3.120	3.150	3.105	3.140	4,126	+0.00(+0.00%)
Oct 08, 2019	3.070	3.160	3.070	3.140	12,563	+0.06(+1.95%)
Oct 07, 2019	3.130	3.140	3.060	3.080	25,568	-0.06(-1.91%)
Oct 04, 2019	3.170	3.180	3.140	3.140	15,300	-0.02(-0.63%)
Oct 03, 2019	3.150	3.180	3.127	3.160	51,204	+0.00(+0.00%)
Oct 02, 2019	3.150	3.180	3.140	3.160	36,260	-0.02(-0.63%)
Oct 01, 2019	3.150	3.190	3.150	3.180	27,251	+0.02(+0.63%)
Sep 30, 2019	3.170	3.210	3.160	3.160	14,927	-0.06(-1.86%)
Sep 27, 2019	3.230	3.240	3.150	3.220	7,500	+0.00(+0.00%)
Sep 26, 2019	3.190	3.240	3.190	3.220	1,389	+0.00(+0.00%)
Sep 25, 2019	3.180	3.250	3.163	3.220	17,024	+0.01(+0.31%)
Sep 24, 2019	3.240	3.300	3.160	3.210	37,388	-0.05(-1.53%)
Sep 23, 2019	3.300	3.300	3.230	3.260	30,061	-0.01(-0.31%)
Sep 20, 2019	3.250	3.270	3.240	3.270	14,600	+0.05(+1.55%)
Sep 19, 2019	3.260	3.290	3.210	3.220	19,667	-0.04(-1.23%)
Sep 18, 2019	3.260	3.300	3.200	3.260	114,138	-0.02(-0.61%)
Sep 17, 2019	3.240	3.300	3.236	3.280	15,213	+0.04(+1.23%)
Sep 16, 2019	3.200	3.280	3.200	3.240	12,768	+0.02(+0.62%)
Sep 13, 2019	3.250	3.280	3.217	3.220	37,700	-0.08(-2.42%)
Sep 12, 2019	3.230	3.300	3.227	3.300	27,888	+0.04(+1.23%)
Sep 11, 2019	3.220	3.270	3.210	3.260	33,781	+0.05(+1.56%)
Sep 10, 2019	3.150	3.250	3.150	3.210	3,452	-0.02(-0.62%)
Sep 09, 2019	3.220	3.260	3.200	3.230	14,699	-0.03(-0.92%)
Sep 06, 2019	3.270	3.270	3.150	3.260	22,200	-0.01(-0.31%)
Sep 05, 2019	3.220	3.280	3.200	3.270	32,116	+0.12(+3.81%)
Sep 04, 2019	3.220	3.260	3.150	3.150	17,334	-0.11(-3.37%)

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.