Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.82	22.02	14.82	17.54	222,099	+2.58(+17.27%)
Apr 29, 2020	14.95	15.16	14.61	14.95	2,304	-0.17(-1.12%)
Apr 28, 2020	15.09	15.29	14.61	15.12	5,812	-0.03(-0.22%)
Apr 27, 2020	14.82	15.16	14.54	15.16	3,334	+0.44(+3.01%)
Apr 24, 2020	14.50	14.88	14.48	14.71	912	-0.10(-0.70%)
Apr 23, 2020	14.61	14.88	14.34	14.82	2,675	+0.68(+4.81%)
Apr 22, 2020	15.16	15.29	14.00	14.14	3,473	-0.48(-3.26%)
Apr 21, 2020	14.48	15.29	14.41	14.61	7,003	-0.41(-2.71%)
Apr 20, 2020	14.61	15.09	14.54	15.02	5,761	+0.61(+4.25%)
Apr 17, 2020	14.12	14.41	14.00	14.41	2,295	+0.14(+0.95%)
Apr 16, 2020	14.07	14.34	14.00	14.27	1,439	-0.07(-0.47%)
Apr 15, 2020	14.48	14.61	14.07	14.34	1,092	-0.41(-2.77%)
Apr 14, 2020	14.27	14.88	13.93	14.75	1,019	+0.20(+1.40%)
Apr 13, 2020	14.14	14.61	13.87	14.54	2,041	+0.14(+0.94%)
Apr 09, 2020	14.41	14.41	14.00	14.41	2,736	+0.00(+0.00%)
Apr 08, 2020	14.34	14.54	13.93	14.41	2,880	+0.04(+0.29%)
Apr 07, 2020	14.75	14.75	13.93	14.37	3,250	-0.04(-0.29%)
Apr 06, 2020	14.11	14.86	14.00	14.41	7,562	+0.15(+1.02%)
Apr 03, 2020	14.20	14.95	13.87	14.26	7,077	-0.96(-6.31%)
Apr 02, 2020	16.31	16.31	14.82	15.22	10,051	-1.16(-7.05%)
Apr 01, 2020	14.07	16.52	14.07	16.38	28,456	+1.16(+7.59%)
Mar 31, 2020	15.16	15.50	14.07	15.22	7,410	+0.34(+2.28%)
Mar 30, 2020	15.77	15.77	14.20	14.88	13,708	+0.95(+6.83%)
Mar 27, 2020	14.54	14.88	13.59	13.93	11,461	-0.34(-2.38%)
Mar 26, 2020	13.87	15.70	13.80	14.27	13,472	+0.27(+1.94%)
Mar 25, 2020	15.90	17.33	13.80	14.00	11,555	-0.68(-4.63%)
Mar 24, 2020	14.41	14.68	13.80	14.68	8,137	+0.20(+1.41%)
Mar 23, 2020	18.83	18.83	14.20	14.48	16,292	-2.38(-14.11%)
Mar 20, 2020	26.91	28.00	15.36	16.86	156,034	+0.54(+3.33%)
Mar 19, 2020	14.27	16.58	14.20	16.31	33,113	+1.36(+9.09%)
Mar 18, 2020	17.13	17.35	14.95	14.95	1,910	-2.92(-16.35%)
Mar 17, 2020	18.69	18.69	17.88	17.88	483	-1.02(-5.40%)
Mar 16, 2020	16.99	18.93	16.99	18.89	508	+0.12(+0.65%)
Mar 13, 2020	19.03	19.03	18.27	18.77	441	+0.63(+3.45%)
Mar 12, 2020	19.03	19.03	17.13	18.15	4,117	-1.09(-5.65%)
Mar 11, 2020	19.57	19.57	18.49	19.23	1,770	+1.02(+5.60%)
Mar 10, 2020	17.81	18.21	17.81	18.21	427	+0.54(+3.08%)
Mar 09, 2020	18.01	18.15	17.67	17.67	4,052	-1.56(-8.13%)
Mar 06, 2020	19.91	19.91	17.67	19.23	1,191	-0.14(-0.70%)
Mar 05, 2020	19.44	19.91	19.37	19.37	2,017	-0.34(-1.72%)
Mar 04, 2020	20.32	20.81	19.03	19.71	8,325	+1.70(+9.43%)
Mar 03, 2020	17.74	18.01	17.67	18.01	3,136	+0.34(+1.92%)
Mar 02, 2020	17.67	18.24	17.67	17.67	553	-0.10(-0.59%)
Feb 28, 2020	17.88	17.94	17.78	17.78	514	-0.30(-1.68%)
Feb 27, 2020	18.21	18.24	18.08	18.08	3,595	-0.16(-0.88%)
Feb 26, 2020	18.24	18.24	18.24	18.24	294	+0.16(+0.89%)
Feb 25, 2020	18.76	18.94	18.08	18.08	749	-0.77(-4.10%)
Feb 24, 2020		18.85	18.85	18.85	1	+0.00(+0.00%)
Feb 21, 2020	19.10	19.10	18.85	18.85	1,397	-0.25(-1.29%)
Feb 20, 2020	19.03	19.10	19.03	19.10	255	+0.07(+0.36%)
Feb 19, 2020		19.03	19.03	19.03	1	+0.00(+0.00%)
Feb 18, 2020	18.76	19.03	18.69	19.03	1,799	+0.48(+2.56%)
Feb 14, 2020	18.76	18.83	18.55	18.55	294	-0.41(-2.15%)
Feb 13, 2020		18.96	18.96	18.96	8	+0.00(+0.00%)
Feb 12, 2020		18.96	18.96	18.96	0	+0.00(+0.00%)
Feb 11, 2020	18.42	18.96	18.42	18.96	278	+0.82(+4.49%)
Feb 10, 2020		18.15	18.15	18.15	19	+0.00(+0.00%)
Feb 07, 2020	18.69	18.69	18.15	18.15	514	-0.82(-4.30%)
Feb 06, 2020		18.96	18.96	18.96	3	+0.00(+0.00%)
Feb 05, 2020		18.96	18.96	18.96	1	+0.00(+0.00%)
Feb 04, 2020	18.89	18.96	18.89	18.96	136	+0.65(+3.53%)
Feb 03, 2020	18.83	18.96	18.15	18.32	858	+0.06(+0.31%)
Jan 31, 2020	18.26	18.26	18.26	18.26	367	+0.11(+0.63%)
Jan 29, 2020		18.15	18.15	18.15	0	-0.43(-2.32%)
Jan 28, 2020	18.22	18.58	18.22	18.58	78	+0.50(+2.76%)
Jan 27, 2020	18.08	18.08	18.08	18.08	49	-0.14(-0.75%)
Jan 24, 2020	18.57	18.57	18.21	18.21	102	-0.88(-4.63%)
Jan 23, 2020	18.49	19.17	18.49	19.10	477	+0.77(+4.23%)
Jan 22, 2020	18.32	18.32	18.32	18.32	27	-0.10(-0.52%)
Jan 21, 2020	18.35	18.42	18.35	18.42	135	+0.00(+0.00%)
Jan 17, 2020	18.42	18.42	18.42	18.42	73	+0.00(+0.00%)
Jan 15, 2020		18.42	18.42	18.42	0	+0.00(+0.00%)
Jan 14, 2020	17.88	18.42	17.88	18.42	252	-0.09(-0.48%)
Jan 13, 2020	18.08	18.63	18.08	18.51	88	+0.43(+2.37%)
Jan 10, 2020	18.15	18.21	18.08	18.08	1,088	+0.20(+1.14%)
Jan 09, 2020	18.08	18.55	17.88	17.88	757	-0.41(-2.23%)
Jan 08, 2020	18.49	18.72	18.08	18.28	857	-0.95(-4.95%)
Jan 07, 2020	19.23	19.30	19.23	19.23	480	+0.19(+1.02%)
Jan 06, 2020	19.17	19.17	19.03	19.04	508	+0.15(+0.77%)
Jan 03, 2020	18.45	19.03	18.45	18.89	514	+0.55(+3.00%)
Jan 02, 2020	18.34	18.34	18.34	18.34	127	+0.11(+0.59%)
Dec 31, 2019	18.08	18.27	18.08	18.24	220	+0.09(+0.49%)
Dec 30, 2019	18.08	18.28	18.08	18.15	1,268	-0.82(-4.30%)
Dec 27, 2019	18.35	18.96	18.15	18.96	985	+0.61(+3.33%)
Dec 26, 2019	18.08	18.69	18.08	18.35	1,131	+0.04(+0.23%)
Dec 24, 2019	18.30	18.31	18.30	18.31	279	-0.01(-0.05%)
Dec 23, 2019	18.37	18.49	18.32	18.32	1,067	-0.17(-0.92%)
Dec 20, 2019	18.49	18.69	18.28	18.49	971	-0.01(-0.03%)
Dec 19, 2019	18.40	18.49	18.28	18.49	605	+0.21(+1.14%)
Dec 18, 2019	18.49	18.49	18.28	18.28	679	-0.27(-1.46%)
Dec 17, 2019	18.35	18.55	18.15	18.55	546	+0.61(+3.41%)
Dec 16, 2019	18.54	18.72	17.54	17.94	2,845	-1.02(-5.38%)
Dec 13, 2019	19.23	19.23	18.32	18.96	2,442	+0.47(+2.55%)
Dec 12, 2019	18.43	18.53	17.40	18.49	345	+0.04(+0.20%)
Dec 11, 2019	18.02	18.45	18.02	18.45	250	+0.51(+2.84%)
Dec 10, 2019	18.01	18.34	17.94	17.94	127	-0.48(-2.58%)
Dec 09, 2019	18.18	18.62	18.18	18.42	1,206	+0.48(+2.65%)
Dec 06, 2019	18.20	18.20	17.94	17.94	220	-0.07(-0.38%)
Dec 05, 2019	18.01	18.01	18.01	18.01	70	-0.52(-2.83%)
Dec 04, 2019		18.54	18.54	18.54	2	+0.00(+0.00%)
Dec 03, 2019	17.40	18.55	17.40	18.54	311	-0.09(-0.47%)
Dec 02, 2019		18.62	18.62	18.62	2	+0.00(+0.00%)
Nov 29, 2019		18.62	18.62	18.62	0	+0.00(+0.00%)
Nov 27, 2019	19.03	19.03	18.45	18.62	397	+0.20(+1.10%)
Nov 26, 2019		18.42	18.42	18.42	1	+0.00(+0.00%)
Nov 25, 2019	18.43	18.43	18.42	18.42	220	-0.39(-2.06%)
Nov 22, 2019	18.81	18.81	18.81	18.81	235	-0.09(-0.46%)
Nov 21, 2019	18.89	18.89	18.89	18.89	221	+0.93(+5.15%)
Nov 20, 2019	18.04	18.04	17.92	17.97	150	-0.91(-4.84%)
Nov 19, 2019		18.88	18.88	18.88	0	+0.00(+0.00%)
Nov 18, 2019	19.30	19.37	18.51	18.88	3,536	-0.15(-0.78%)
Nov 15, 2019	19.03	19.03	18.61	19.03	823	+0.48(+2.56%)
Nov 14, 2019	18.35	18.55	18.21	18.55	270	+0.34(+1.87%)
Nov 13, 2019	18.49	18.49	17.67	18.21	1,469	-0.14(-0.74%)
Nov 12, 2019	18.83	19.10	17.92	18.35	1,378	-0.20(-1.10%)
Nov 11, 2019	18.69	18.69	17.66	18.55	2,017	+0.00(+0.00%)
Nov 08, 2019	18.69	19.02	16.68	18.55	6,341	+0.13(+0.72%)
Nov 07, 2019	17.74	18.42	17.19	18.42	8,316	-0.34(-1.80%)
Nov 06, 2019	18.62	19.17	18.08	18.76	4,113	+0.90(+5.07%)
Nov 05, 2019	18.62	18.62	17.85	17.85	222	-0.79(-4.26%)
Nov 04, 2019	18.70	18.70	18.34	18.65	140	-0.29(-1.53%)
Nov 01, 2019	18.62	19.17	18.62	18.94	1,294	-0.03(-0.13%)
Oct 31, 2019	17.95	18.96	17.95	18.96	233	+0.28(+1.51%)
Oct 30, 2019	18.35	18.98	18.35	18.68	588	+0.67(+3.71%)
Oct 29, 2019	18.28	18.35	17.82	18.01	1,637	-0.35(-1.93%)
Oct 28, 2019	19.30	19.30	18.37	18.37	629	-0.22(-1.20%)
Oct 25, 2019	18.83	18.83	18.59	18.59	338	-0.29(-1.55%)
Oct 24, 2019	18.37	18.88	18.37	18.88	556	+0.80(+4.44%)
Oct 23, 2019	17.94	18.21	17.59	18.08	357	+0.58(+3.32%)
Oct 22, 2019	17.50	17.50	17.50	17.50	21	+0.81(+4.83%)
Oct 21, 2019	17.19	17.93	16.68	16.69	369	-1.32(-7.32%)
Oct 18, 2019	17.60	18.01	16.72	18.01	5,620	+1.28(+7.64%)
Oct 17, 2019	15.51	16.82	15.51	16.73	2,043	+0.22(+1.31%)
Oct 16, 2019	16.72	16.79	15.90	16.52	539	+0.48(+2.97%)
Oct 15, 2019	17.15	17.66	14.54	16.04	15,332	-1.29(-7.45%)
Oct 14, 2019	17.29	17.67	17.29	17.33	3,207	+0.34(+2.00%)
Oct 11, 2019	17.18	17.18	16.99	16.99	191	-0.14(-0.79%)
Oct 10, 2019	17.26	17.26	17.13	17.13	114	-0.14(-0.79%)
Oct 09, 2019	17.13	17.26	17.13	17.26	73	+0.20(+1.20%)
Oct 08, 2019	17.19	17.19	17.06	17.06	294	-0.05(-0.31%)
Oct 07, 2019	16.99	17.18	16.99	17.11	252	+0.12(+0.71%)
Oct 04, 2019	16.99	16.99	16.99	16.99	603	-0.20(-1.19%)
Oct 03, 2019	17.08	17.20	17.08	17.20	164	-0.10(-0.56%)
Oct 02, 2019	17.29	17.29	17.29	17.29	37	-0.09(-0.52%)
Oct 01, 2019	16.99	17.38	16.99	17.38	575	+0.39(+2.30%)
Sep 30, 2019	16.99	17.04	16.99	16.99	218	-0.23(-1.32%)
Sep 27, 2019	17.41	17.46	16.99	17.22	1,029	+0.50(+2.99%)
Sep 26, 2019	16.72	16.72	16.72	16.72	27	-1.29(-7.17%)
Sep 25, 2019	18.01	18.01	18.01	18.01	44	+0.20(+1.15%)
Sep 24, 2019	17.81	17.81	17.81	17.81	15	+1.43(+8.71%)
Sep 23, 2019	16.18	18.49	15.77	16.38	1,953	-0.20(-1.23%)
Sep 20, 2019	16.58	16.59	16.31	16.58	632	-0.41(-2.40%)
Sep 19, 2019	16.58	16.99	15.77	16.99	220	+0.58(+3.54%)
Sep 18, 2019	16.52	16.55	15.80	16.41	2,065	-0.46(-2.72%)
Sep 17, 2019	16.88	16.95	16.86	16.87	887	-0.05(-0.32%)
Sep 16, 2019	16.86	16.99	16.86	16.92	1,084	-0.41(-2.35%)
Sep 13, 2019	16.86	17.33	16.86	17.33	441	+0.38(+2.25%)
Sep 12, 2019	16.96	16.96	16.92	16.95	183	-0.04(-0.24%)
Sep 11, 2019	16.99	17.33	16.96	16.99	1,280	+0.03(+0.20%)
Sep 10, 2019	16.92	16.96	16.92	16.96	80	+0.03(+0.20%)
Sep 09, 2019	17.06	17.30	16.92	16.92	573	-0.07(-0.40%)
Sep 06, 2019	16.99	17.33	16.91	16.99	2,295	+0.09(+0.54%)
Sep 05, 2019	16.86	16.90	16.86	16.90	104	-0.04(-0.24%)
Sep 04, 2019	16.92	16.94	16.86	16.94	364	-0.01(-0.08%)
Sep 03, 2019	16.99	16.99	16.92	16.95	751	+0.03(+0.18%)
Aug 30, 2019	17.33	17.33	16.91	16.92	1,956	-0.29(-1.68%)
Aug 29, 2019		17.21	17.21	17.21	0	+0.00(+0.00%)
Aug 28, 2019	17.33	17.33	17.21	17.21	912	-0.12(-0.68%)
Aug 27, 2019	17.35	17.35	17.33	17.33	78	+0.00(+0.00%)
Aug 26, 2019	17.60	17.67	17.33	17.33	1,132	-0.19(-1.07%)
Aug 23, 2019	17.60	17.60	17.47	17.52	338	-0.15(-0.87%)
Aug 22, 2019	18.08	18.17	17.47	17.67	2,809	-0.41(-2.26%)
Aug 21, 2019	18.69	19.00	18.08	18.08	1,505	-0.34(-1.84%)
Aug 20, 2019	18.42	18.42	18.42	18.42	44	-0.16(-0.86%)
Aug 19, 2019	19.60	19.60	18.49	18.58	1,227	-0.45(-2.37%)
Aug 16, 2019	19.03	19.37	19.03	19.03	2,236	-0.48(-2.44%)
Aug 15, 2019	19.10	20.25	18.76	19.51	2,336	+0.82(+4.36%)
Aug 14, 2019	19.10	20.32	18.69	18.69	10,678	-1.02(-5.17%)
Aug 13, 2019	19.37	20.39	18.78	19.71	10,005	+0.34(+1.75%)
Aug 12, 2019	17.94	22.02	17.94	19.37	23,654	+1.45(+8.07%)
Aug 09, 2019	17.78	18.01	17.40	17.92	1,868	-0.00(-0.00%)
Aug 08, 2019	17.71	17.92	17.71	17.92	239	+0.32(+1.83%)
Aug 07, 2019		17.60	17.60	17.60	0	+0.00(+0.00%)
Aug 06, 2019	17.86	17.86	17.60	17.60	801	-0.66(-3.61%)
Aug 05, 2019	18.26	18.26	18.26	18.26	227	+0.07(+0.38%)
Aug 02, 2019		18.19	18.19	18.19	0	+0.00(+0.00%)
Aug 01, 2019		18.19	18.19	18.19	1	+0.00(+0.00%)
Jul 31, 2019	17.77	18.35	17.77	18.19	279	+0.79(+4.56%)
Jul 29, 2019		17.40	17.40	17.40	0	-0.61(-3.40%)
Jul 26, 2019	18.01	18.01	18.01	18.01	88	+0.73(+4.22%)
Jul 25, 2019	17.28	17.28	17.28	17.28	29	-0.80(-4.41%)
Jul 24, 2019	17.68	18.08	17.68	18.08	300	+0.63(+3.59%)
Jul 23, 2019	17.81	17.81	17.40	17.45	307	-0.68(-3.73%)
Jul 22, 2019	18.21	18.21	18.13	18.13	420	+0.12(+0.65%)
Jul 19, 2019	18.01	18.01	18.01	18.01	102	+0.20(+1.14%)
Jul 18, 2019	17.81	17.81	17.81	17.81	152	-0.34(-1.87%)
Jul 17, 2019	18.06	18.21	17.91	18.15	1,823	+0.27(+1.52%)
Jul 16, 2019	18.19	18.19	17.68	17.88	647	-0.28(-1.55%)
Jul 15, 2019	17.74	18.35	17.74	18.16	531	-0.15(-0.81%)
Jul 12, 2019	17.33	18.30	17.33	18.30	411	+0.11(+0.60%)
Jul 11, 2019		18.19	18.19	18.19	7	+0.00(+0.00%)
Jul 10, 2019	17.94	18.19	17.88	18.19	206	-1.02(-5.31%)
Jul 09, 2019	19.21	19.21	19.21	19.21	108	+0.86(+4.71%)
Jul 08, 2019		18.35	18.35	18.35	11	+0.00(+0.00%)
Jul 05, 2019	18.62	18.62	17.90	18.35	132	+0.34(+1.89%)
Jul 03, 2019	18.01	18.01	18.01	18.01	29	+0.22(+1.22%)
Jul 01, 2019		17.79	17.79	17.79	0	+0.00(+0.00%)
Jun 28, 2019	17.79	17.79	17.79	17.79	29	+0.60(+3.48%)
Jun 27, 2019	17.74	18.08	17.20	17.20	442	+0.20(+1.20%)
Jun 26, 2019	16.99	17.13	16.99	16.99	150	-0.17(-0.99%)
Jun 25, 2019		17.16	17.16	17.16	0	+0.00(+0.00%)
Jun 24, 2019	18.08	18.08	17.06	17.16	2,826	-0.17(-0.98%)
Jun 21, 2019	18.11	18.11	17.33	17.33	529	-0.68(-3.77%)
Jun 20, 2019	19.15	19.15	18.01	18.01	125	-0.48(-2.61%)
Jun 19, 2019	17.49	18.49	16.99	18.49	2,950	-0.29(-1.55%)
Jun 18, 2019	18.01	18.79	17.60	18.79	1,516	-0.49(-2.57%)
Jun 17, 2019	19.28	19.28	19.28	19.28	49	+0.86(+4.68%)
Jun 14, 2019		18.42	18.42	18.42	4	+0.00(+0.00%)
Jun 13, 2019	18.96	18.96	18.15	18.42	485	+0.41(+2.26%)
Jun 12, 2019	18.35	18.49	18.01	18.01	4,768	-0.41(-2.21%)
Jun 11, 2019	19.30	19.30	18.41	18.42	1,199	-0.94(-4.86%)
Jun 10, 2019	18.35	19.36	18.35	19.36	1,856	-0.01(-0.05%)
Jun 07, 2019	17.81	19.37	17.61	19.37	5,708	+1.42(+7.92%)
Jun 06, 2019	18.55	18.55	17.82	17.95	72	-0.40(-2.19%)
Jun 05, 2019	18.42	18.42	17.91	18.35	636	-0.04(-0.21%)
Jun 04, 2019		18.39	18.39	18.39	19	+0.00(+0.00%)
Jun 03, 2019	18.39	18.39	18.39	18.39	97	-0.19(-1.02%)
May 31, 2019	18.69	18.69	18.15	18.58	632	+0.48(+2.64%)
May 30, 2019	18.15	18.21	18.10	18.10	459	-0.05(-0.25%)
May 29, 2019	18.69	18.69	18.15	18.15	127	-0.61(-3.26%)
May 28, 2019	18.76	18.76	18.76	18.76	75	-0.52(-2.70%)
May 24, 2019	20.01	20.01	19.28	19.28	161	-1.11(-5.45%)
May 23, 2019	20.47	20.47	20.39	20.39	400	+2.29(+12.64%)
May 22, 2019	19.03	19.78	18.10	18.10	2,985	-1.00(-5.22%)
May 21, 2019	20.05	20.32	18.89	19.10	2,420	-0.95(-4.75%)
May 20, 2019	20.05	20.05	19.23	20.05	974	+0.10(+0.51%)
May 17, 2019	19.44	20.31	19.10	19.95	500	+0.10(+0.51%)
May 16, 2019	19.85	20.11	19.85	19.85	1,006	+0.00(+0.00%)
May 15, 2019	21.21	21.21	19.85	19.85	2,088	-1.63(-7.59%)
May 14, 2019	20.52	21.48	20.52	21.48	377	+0.97(+4.74%)
May 13, 2019	20.25	21.07	20.25	20.50	1,733	+0.11(+0.56%)
May 10, 2019	20.22	20.46	20.22	20.39	1,692	+0.41(+2.04%)
May 09, 2019	20.25	20.25	19.71	19.98	458	+0.14(+0.70%)
May 08, 2019	19.91	19.91	19.83	19.84	465	-0.28(-1.37%)
May 07, 2019	20.12	20.12	20.12	20.12	43	-0.27(-1.33%)
May 06, 2019	20.39	20.39	20.39	20.39	31	+0.22(+1.08%)
May 03, 2019	20.32	20.32	19.98	20.17	632	+0.06(+0.32%)
May 02, 2019	20.02	20.12	20.02	20.11	476	+1.01(+5.28%)

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.