Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	9.080	9.098	9.080	9.080	521	+0.09(+1.00%)
Apr 29, 2020	10.22	10.22	8.990	8.990	10,718	-1.21(-11.86%)
Apr 28, 2020	11.00	11.00	10.20	10.20	2,620	-1.09(-9.66%)
Apr 27, 2020	11.29	11.35	11.29	11.29	1,622	+0.00(+0.00%)
Apr 24, 2020	10.99	11.29	10.99	11.29	400	+0.30(+2.73%)
Apr 23, 2020	10.99			10.99	5	+0.00(+0.00%)
Apr 22, 2020	9.255	10.99	9.255	10.99	7,343	+1.51(+15.93%)
Apr 21, 2020	9.480	9.480	9.480	9.480	28	+0.00(+0.00%)
Apr 20, 2020	9.480	9.480	9.480	9.480	189	-0.03(-0.26%)
Apr 17, 2020	9.505	9.505	9.505	9.505	100	+0.00(+0.00%)
Apr 16, 2020	9.505	9.505	9.505	9.505	100	+0.00(+0.00%)
Apr 14, 2020		9.505	9.505	9.505	0	+0.50(+5.49%)
Apr 13, 2020	9.010	9.010	9.010	9.010	148	+0.01(+0.11%)
Apr 09, 2020	9.350	9.350	9.000	9.000	200	+0.19(+2.16%)
Apr 08, 2020	8.810	8.810	8.810	8.810	121	+0.01(+0.11%)
Apr 07, 2020	9.000	9.000	8.800	8.800	219	-0.09(-1.01%)
Apr 06, 2020	8.890	8.890	8.890	8.890	1,334	-0.11(-1.22%)
Apr 03, 2020	9.000	9.000	9.000	9.000	100	+0.00(+0.00%)
Apr 02, 2020	9.000			9.000	84	+0.00(+0.00%)
Apr 01, 2020	9.000	9.000	9.000	9.000	4	+0.00(+0.00%)
Mar 31, 2020	9.000	9.000	9.000	9.000	540	+0.40(+4.65%)
Mar 30, 2020	8.670	8.680	8.585	8.600	3,025	+0.00(+0.00%)
Mar 27, 2020	8.850	8.850	8.600	8.600	500	+0.00(+0.00%)
Mar 26, 2020	9.040	9.200	8.600	8.600	3,423	+0.00(+0.00%)
Mar 25, 2020	9.010	9.010	8.600	8.600	624	-0.01(-0.06%)
Mar 24, 2020	8.605	8.605	8.605	8.605	120	-0.19(-2.16%)
Mar 23, 2020	9.639	9.639	8.500	8.795	2,100	-1.11(-11.16%)
Mar 18, 2020		9.900	9.900	9.900	0	+0.01(+0.10%)
Mar 17, 2020	9.890	9.890	9.890	9.890	528	+0.64(+6.92%)
Mar 16, 2020	9.250	9.296	9.250	9.250	1,333	-0.50(-5.13%)
Mar 13, 2020	9.690	9.750	9.670	9.750	500	-0.37(-3.66%)
Mar 12, 2020	10.12	10.12	9.920	10.12	1,402	-0.19(-1.89%)
Mar 11, 2020	10.30	10.31	10.30	10.31	249	+0.09(+0.93%)
Mar 10, 2020	10.22	10.22	10.22	10.22	5	+0.00(+0.00%)
Mar 09, 2020	11.29	11.29	10.22	10.22	403	-1.27(-11.05%)
Mar 06, 2020	12.75	12.75	11.49	11.49	1,300	-1.36(-10.58%)
Mar 04, 2020		12.85	12.85	12.85	0	+0.00(+0.00%)
Mar 02, 2020		12.85	12.85	12.85	0	+0.00(+0.00%)
Feb 28, 2020	12.85	12.85	12.85	12.85	100	+0.00(+0.00%)
Feb 27, 2020	12.85	12.85	12.85	12.85	22	+0.00(+0.00%)
Feb 26, 2020	12.85	12.85	12.85	12.85	36	+0.00(+0.00%)
Feb 25, 2020	12.85	12.85	12.85	12.85	46	+0.00(+0.00%)
Feb 24, 2020	12.92	12.92	12.85	12.85	538	-0.28(-2.13%)
Feb 19, 2020		13.13	13.13	13.13	0	-0.83(-5.95%)
Feb 18, 2020	13.96	13.96	13.96	13.96	1	+0.00(+0.00%)
Feb 10, 2020		13.96	13.96	13.96	0	+0.56(+4.18%)
Feb 07, 2020	13.40	13.40	13.40	13.40	100	+0.00(+0.00%)
Feb 05, 2020		13.40	13.40	13.40	0	+0.00(+0.00%)
Feb 03, 2020		13.40	13.40	13.40	0	-0.56(-4.01%)
Jan 28, 2020		13.96	13.96	13.96	0	+0.00(+0.00%)
Jan 27, 2020	13.96	13.96	13.96	13.96	8	+0.00(+0.00%)
Jan 24, 2020	13.96	13.96	13.96	13.96	100	+0.00(+0.00%)
Jan 23, 2020	13.96	13.96	13.96	13.96	82	+0.00(+0.00%)
Jan 22, 2020	13.96	13.96	13.96	13.96	14	+0.00(+0.00%)
Jan 21, 2020	13.60	13.96	13.60	13.96	1,720	+0.38(+2.81%)
Jan 17, 2020	13.58	13.58	13.58	13.58	100	+0.00(+0.00%)
Jan 16, 2020	13.58	13.58	13.58	13.58	3	+0.00(+0.00%)
Jan 15, 2020	13.58	13.58	13.58	13.58	8	+0.00(+0.00%)
Jan 14, 2020	13.58	13.58	13.58	13.58	415	+0.57(+4.37%)
Jan 13, 2020	13.01	13.01	13.01	13.01	3	+0.00(+0.00%)
Jan 10, 2020	13.46	13.46	13.01	13.01	300	+0.18(+1.40%)
Jan 09, 2020	12.83	12.83	12.83	12.83	83	+0.00(+0.00%)
Jan 08, 2020	12.83	12.83	12.83	12.83	5	+0.00(+0.00%)
Jan 07, 2020	12.83	12.83	12.83	12.83	1	+0.00(+0.00%)
Jan 03, 2020		12.83	12.83	12.83	0	+0.00(+0.00%)
Jan 02, 2020	12.83	12.83	12.83	12.83	1	+0.00(+0.00%)
Dec 31, 2019	13.25	13.25	12.83	12.83	400	-0.18(-1.35%)
Dec 30, 2019	13.01	13.01	13.01	13.01	24	+0.00(+0.00%)
Dec 27, 2019	13.01	13.01	13.01	13.01	100	-0.50(-3.70%)
Dec 26, 2019	13.51	13.51	13.51	13.51	8	+0.00(+0.00%)
Dec 24, 2019	13.51	13.51	13.51	13.51	100	+0.00(+0.00%)
Dec 23, 2019	13.51	13.51	13.51	13.51	526	+0.18(+1.32%)
Dec 20, 2019	13.33	13.33	13.33	13.33	100	+0.00(+0.00%)
Dec 19, 2019	13.33	13.33	13.33	13.33	101	+0.00(+0.00%)
Dec 18, 2019	13.33	13.33	13.33	13.33	117	+0.20(+1.52%)
Dec 17, 2019	13.13	13.13	13.13	13.13	104	+0.00(+0.00%)
Dec 16, 2019	13.13	13.13	13.13	13.13	137	+0.00(+0.00%)
Dec 13, 2019	13.13	13.13	13.13	13.13	100	-0.00(-0.04%)
Dec 12, 2019	13.13	13.13	13.13	13.13	115	+0.12(+0.96%)
Dec 11, 2019	13.01	13.01	13.01	13.01	8	+0.00(+0.00%)
Dec 10, 2019	13.25	13.25	13.01	13.01	1,252	-0.49(-3.63%)
Dec 09, 2019	13.50	13.50	13.50	13.50	16	+0.00(+0.00%)
Dec 06, 2019	13.50	13.50	13.50	13.50	200	+0.16(+1.20%)
Dec 05, 2019	13.40	13.69	13.34	13.34	862	+0.05(+0.38%)
Dec 04, 2019	13.29	13.29	13.29	13.29	76	+0.00(+0.00%)
Dec 03, 2019	13.29	13.29	13.29	13.29	31	+0.00(+0.00%)
Dec 02, 2019	13.29	13.29	13.29	13.29	89	+0.00(+0.00%)
Nov 29, 2019	13.29	13.29	13.29	13.29	100	+0.00(+0.00%)
Nov 27, 2019	13.29	13.29	13.29	13.29	100	+0.00(+0.00%)
Nov 26, 2019	13.29	13.29	13.29	13.29	39	+0.00(+0.00%)
Nov 25, 2019	13.29	13.29	13.29	13.29	19	+0.00(+0.00%)
Nov 22, 2019	13.29	13.29	13.29	13.29	100	+0.00(+0.00%)
Nov 20, 2019		13.29	13.29	13.29	0	-0.38(-2.78%)
Nov 19, 2019	13.37	13.67	13.36	13.67	909	-0.03(-0.22%)
Nov 18, 2019	13.70	13.70	13.70	13.70	35	+0.00(+0.00%)
Nov 13, 2019		13.70	13.70	13.70	0	+0.00(+0.00%)
Nov 07, 2019		13.70	13.70	13.70	0	+0.55(+4.18%)
Nov 05, 2019		13.15	13.15	13.15	0	+0.00(+0.00%)
Nov 04, 2019	13.15	13.15	13.15	13.15	133	-0.16(-1.20%)
Nov 01, 2019	13.49	13.50	13.18	13.31	900	-0.14(-1.04%)
Oct 31, 2019	13.45	13.45	13.45	13.45	80	+0.00(+0.00%)
Oct 30, 2019	13.45	13.45	13.45	13.45	30	+0.00(+0.00%)
Oct 29, 2019	13.45			13.45	41	+0.00(+0.00%)
Oct 28, 2019	13.45			13.45	5	+0.00(+0.00%)
Oct 25, 2019	14.08	14.08	13.45	13.45	500	-0.64(-4.52%)
Oct 24, 2019	14.09	14.09	14.09	14.09	45	+0.00(+0.00%)
Oct 23, 2019	14.00	14.09	14.00	14.09	1,061	+0.34(+2.45%)
Oct 22, 2019	13.75	13.75	13.75	13.75	152	+0.00(+0.00%)
Oct 21, 2019	13.75	13.75	13.75	13.75	56	+0.00(+0.00%)
Oct 18, 2019	13.51	13.86	13.51	13.75	2,900	+0.05(+0.36%)
Oct 17, 2019	13.70	13.78	13.54	13.70	2,792	-0.28(-2.01%)
Oct 16, 2019	13.42	14.19	13.27	13.98	4,089	+0.83(+6.32%)
Oct 15, 2019	13.15	13.15	13.15	13.15	2	+0.00(+0.00%)
Oct 14, 2019	13.15			13.15	2	+0.00(+0.00%)
Oct 11, 2019	13.14	13.16	13.14	13.15	700	-0.02(-0.15%)
Oct 10, 2019	13.17	13.17	13.17	13.17	34	+0.00(+0.00%)
Oct 09, 2019	13.17	13.17	13.17	13.17	120	+0.00(+0.00%)
Oct 08, 2019	13.17	13.17	13.17	13.17	11	+0.00(+0.00%)
Oct 07, 2019	13.17			13.17	6	+0.00(+0.00%)
Oct 04, 2019	13.17	13.17	13.17	13.17	100	+0.00(+0.00%)
Oct 03, 2019	13.17	13.17	13.17	13.17	64	+0.00(+0.00%)
Oct 02, 2019	13.17	13.17	13.17	13.17	35	+0.00(+0.00%)
Oct 01, 2019	13.17	13.17	13.17	13.17	164	+0.00(+0.00%)
Sep 30, 2019	13.17	13.17	13.17	13.17	134	+0.00(+0.00%)
Sep 27, 2019	13.17	13.17	13.17	13.17	100	+0.00(+0.00%)
Sep 26, 2019	13.17			13.17	12	+0.00(+0.00%)
Sep 25, 2019	13.42	13.42	13.17	13.17	949	-0.23(-1.72%)
Sep 24, 2019	13.40	13.40	13.40	13.40	541	-0.58(-4.15%)
Sep 23, 2019	13.97	13.98	13.97	13.98	751	+0.81(+6.15%)
Sep 20, 2019	14.29	14.29	13.17	13.17	900	-1.03(-7.25%)
Sep 19, 2019	14.00	14.20	13.75	14.20	1,149	+0.62(+4.57%)
Sep 18, 2019	13.21	13.58	13.21	13.58	1,024	-0.42(-3.00%)
Sep 17, 2019	14.00	14.00	14.00	14.00	505	+0.65(+4.87%)
Sep 16, 2019	13.30	13.68	13.30	13.35	5,229	-0.65(-4.64%)
Sep 13, 2019	14.00	14.00	14.00	14.00	200	+0.84(+6.38%)
Sep 12, 2019	14.23	14.23	13.16	13.16	516	-0.82(-5.87%)
Sep 11, 2019	14.33	14.33	13.98	13.98	1,309	+0.00(+0.00%)
Sep 10, 2019	13.98	13.98	13.98	13.98	577	+0.72(+5.43%)
Sep 09, 2019	12.94	13.26	12.94	13.26	1,366	-0.27(-1.97%)
Sep 06, 2019	13.53	13.53	13.53	13.53	100	+0.00(+0.00%)
Sep 05, 2019	13.53	13.53	13.53	13.53	116	+0.28(+2.09%)
Sep 03, 2019		13.25	13.25	13.25	0	+0.00(+0.00%)
Aug 29, 2019		13.25	13.25	13.25	0	-0.61(-4.40%)
Aug 26, 2019		13.86	13.86	13.86	0	+0.00(+0.00%)
Aug 21, 2019		13.86	13.86	13.86	0	+0.00(+0.00%)
Aug 15, 2019		13.86	13.86	13.86	0	+0.00(+0.00%)
Aug 14, 2019	13.86			13.86	96	+0.00(+0.00%)
Aug 12, 2019		13.86	13.86	13.86	0	+0.00(+0.00%)
Aug 08, 2019		13.86	13.86	13.86	0	+0.00(+0.00%)
Aug 05, 2019		13.86	13.86	13.86	0	+0.00(+0.00%)
Aug 02, 2019	13.86	13.86	13.86	13.86	100	+0.00(+0.00%)
Aug 01, 2019	13.86	13.86	13.86	13.86	18	+0.00(+0.00%)
Jul 31, 2019	13.86	13.86	13.86	13.86	140	+0.00(+0.00%)
Jul 30, 2019	13.86			13.86	6	+0.00(+0.00%)
Jul 29, 2019	13.86			13.86	46	+0.00(+0.00%)
Jul 26, 2019	13.86	13.86	13.86	13.86	200	+0.66(+5.00%)
Jul 23, 2019		13.20	13.20	13.20	0	+0.00(+0.00%)
Jul 22, 2019	13.20	13.20	13.20	13.20	286	+0.03(+0.23%)
Jul 19, 2019	13.17	13.17	13.17	13.17	100	+0.00(+0.00%)
Jul 18, 2019	13.17	13.17	13.17	13.17	5	+0.00(+0.00%)
Jul 17, 2019	13.17			13.17	4	+0.00(+0.00%)
Jul 12, 2019		13.17	13.17	13.17	0	+0.00(+0.00%)
Jul 11, 2019	13.17	13.17	13.17	13.17	49	+0.00(+0.00%)
Jul 10, 2019	13.17			13.17	69	+0.00(+0.00%)
Jul 09, 2019	13.17	13.17	13.17	13.17	5	+0.00(+0.00%)
Jul 08, 2019	13.17	13.17	13.17	13.17	35	+0.00(+0.00%)
Jul 05, 2019	13.17	13.17	13.17	13.17	100	+0.00(+0.00%)
Jul 01, 2019		13.17	13.17	13.17	0	+0.00(+0.00%)
Jun 28, 2019	13.17	13.17	13.17	13.17	100	+0.00(+0.00%)
Jun 27, 2019	13.17	13.17	13.17	13.17	26	+0.00(+0.00%)
Jun 26, 2019	13.17	13.17	13.17	13.17	10	+0.00(+0.00%)
Jun 25, 2019	13.17			13.17	74	+0.00(+0.00%)
Jun 21, 2019		13.17	13.17	13.17	0	+0.00(+0.00%)
Jun 20, 2019	13.17			13.17	186	+0.00(+0.00%)
Jun 19, 2019	13.18	13.18	13.17	13.17	309	-0.03(-0.23%)
Jun 18, 2019	13.41	13.41	13.13	13.20	3,487	-0.19(-1.42%)
Jun 17, 2019	13.39	13.39	13.39	13.39	20	+0.00(+0.00%)
Jun 14, 2019	13.39	13.39	13.39	13.39	100	+0.00(+0.00%)
Jun 13, 2019	13.39			13.39	2	+0.00(+0.00%)
Jun 11, 2019		13.39	13.39	13.39	0	+0.00(+0.00%)
Jun 07, 2019		13.39	13.39	13.39	0	+0.00(+0.00%)
Jun 06, 2019	13.39	13.39	13.39	13.39	6	+0.00(+0.00%)
Jun 05, 2019	13.39			13.39	33	+0.00(+0.00%)
Jun 04, 2019	13.39			13.39	12	+0.00(+0.00%)
Jun 03, 2019	13.39			13.39	16	+0.00(+0.00%)
May 31, 2019	13.39	13.39	13.39	13.39	100	+0.00(+0.00%)
May 30, 2019	13.35	13.39	13.35	13.39	518	+0.14(+1.06%)
May 29, 2019		13.25	13.25	13.25	79	+0.00(+0.00%)
May 28, 2019	13.25	13.25	13.25	13.25	140	+0.00(+0.00%)
May 24, 2019		13.25	13.25	13.25	20	+0.00(+0.00%)
May 23, 2019	13.25	13.25	13.25	13.25	203	-0.21(-1.54%)
May 22, 2019	13.46	13.46	13.46	13.46	89	+0.00(+0.00%)
May 21, 2019	13.46	13.46	13.46	13.46	101	+0.23(+1.71%)
May 20, 2019	13.40	13.40	13.23	13.23	1,906	-0.17(-1.27%)
May 15, 2019		13.40	13.40	13.40	0	+0.00(+0.00%)
May 14, 2019	13.40	13.40	13.40	13.40	515	-0.12(-0.89%)
May 13, 2019	13.73	13.73	13.52	13.52	452	-0.48(-3.43%)
May 10, 2019	14.00	14.00	14.00	14.00	500	+0.00(+0.00%)
May 09, 2019	14.00			14.00	1	+0.00(+0.00%)
May 08, 2019	14.00			14.00	5	+0.00(+0.00%)
May 06, 2019		14.00	14.00	14.00	0	+0.00(+0.00%)
May 03, 2019	14.50	14.50	14.00	14.00	1,400	-0.50(-3.45%)
May 02, 2019	14.50	14.50	14.50	14.50	192	+0.40(+2.84%)

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.