Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.08	11.68	11.08	11.68	900	+0.12(+1.01%)
May 28, 2020	11.56	11.56	11.56	11.56	8	+0.01(+0.07%)
May 27, 2020	11.55	11.55	11.55	11.55	2	-0.12(-1.07%)
May 26, 2020	11.62	11.67	11.62	11.67	100	+0.10(+0.86%)
May 22, 2020	11.50	11.58	11.50	11.58	1,300	-0.06(-0.52%)
May 21, 2020	11.66	11.66	11.64	11.64	1,709	-0.06(-0.54%)
May 20, 2020	11.70	11.70	11.70	11.70	107	+0.08(+0.70%)
May 19, 2020	11.63	11.63	11.60	11.62	502	+0.03(+0.24%)
May 18, 2020	11.02	11.59	11.02	11.59	307	+0.28(+2.44%)
May 15, 2020	11.30	11.31	11.30	11.31	800	+0.10(+0.94%)
May 14, 2020	11.13	11.21	11.08	11.21	5,800	+0.12(+1.08%)
May 13, 2020	11.19	11.23	11.03	11.09	4,948	-0.17(-1.49%)
May 12, 2020	11.26	11.27	11.26	11.26	1,600	-0.02(-0.20%)
May 11, 2020	11.28	11.28	11.28	11.28	0	+0.01(+0.13%)
May 08, 2020	11.43	11.43	11.27	11.27	300	-0.10(-0.91%)
May 07, 2020	11.37	11.37	11.37	11.37	0	+0.12(+1.09%)
May 06, 2020	11.24	11.25	11.21	11.25	228	-0.19(-1.65%)
May 05, 2020	11.44	11.44	11.44	11.44	0	+0.23(+2.03%)
May 04, 2020	11.90	11.90	11.21	11.21	992	+0.08(+0.75%)
May 01, 2020	11.06	11.12	11.06	11.12	500	-0.06(-0.51%)
Apr 30, 2020	11.18	11.18	11.18	11.18	8	+0.15(+1.32%)
Apr 29, 2020	11.04	11.04	11.04	11.04	50	+0.14(+1.28%)
Apr 28, 2020	10.99	10.99	10.90	10.90	120	-0.05(-0.45%)
Apr 27, 2020	10.81	11.02	10.81	10.95	8,931	-0.10(-0.89%)
Apr 24, 2020	11.04	11.04	11.04	11.04	0	-0.14(-1.22%)
Apr 23, 2020	11.18	11.18	11.18	11.18	0	+0.03(+0.27%)
Apr 22, 2020	11.20	11.20	11.12	11.15	582	+0.20(+1.87%)
Apr 21, 2020	10.95	10.97	10.87	10.95	6,446	-0.46(-4.02%)
Apr 20, 2020	11.40	11.40	11.40	11.40	0	-0.05(-0.40%)
Apr 17, 2020	11.45	11.45	11.45	11.45	0	-0.03(-0.22%)
Apr 16, 2020	11.53	11.53	11.45	11.47	3,462	+0.03(+0.27%)
Apr 15, 2020	11.44	11.44	11.44	11.44	0	-0.18(-1.56%)
Apr 14, 2020	11.62	11.62	11.62	11.62	0	-0.12(-1.02%)
Apr 13, 2020	11.74	11.74	11.74	11.74	0	+0.05(+0.41%)
Apr 09, 2020	11.73	11.73	11.70	11.70	5,300	-0.02(-0.15%)
Apr 08, 2020	11.71	11.71	11.71	11.71	34	-0.05(-0.41%)
Apr 07, 2020	11.76	11.76	11.76	11.76	6,110	+0.12(+1.04%)
Apr 06, 2020	11.64	11.64	11.64	11.64	0	+0.17(+1.50%)
Apr 03, 2020	11.47	11.47	11.47	11.47	0	+0.23(+2.02%)
Apr 02, 2020	11.24	11.24	11.24	11.24	250	+0.17(+1.50%)
Apr 01, 2020	11.08	11.08	11.08	11.08	0	-0.25(-2.20%)
Mar 31, 2020	11.32	11.32	11.32	11.32	0	-0.08(-0.66%)
Mar 30, 2020	11.40	11.40	11.40	11.40	100	-0.13(-1.17%)
Mar 27, 2020	11.53	11.53	11.53	11.53	100	-0.17(-1.47%)
Mar 26, 2020	11.80	11.80	11.71	11.71	400	-0.15(-1.27%)
Mar 25, 2020	11.86	11.86	11.86	11.86	0	+0.07(+0.58%)
Mar 24, 2020	11.72	11.79	11.72	11.79	100	+0.37(+3.25%)
Mar 23, 2020	11.42	11.42	11.42	11.42	0	+0.14(+1.22%)
Mar 20, 2020	11.39	11.39	11.28	11.28	200	-0.02(-0.15%)
Mar 19, 2020	11.30	11.30	11.30	11.30	0	+0.26(+2.39%)
Mar 18, 2020	11.03	11.03	11.03	11.03	0	-0.39(-3.43%)
Mar 17, 2020	11.43	11.43	11.43	11.43	0	-0.10(-0.90%)
Mar 16, 2020	11.53	11.53	11.53	11.53	0	-0.65(-5.37%)
Mar 13, 2020	12.18	12.18	12.18	12.18	0	+0.02(+0.15%)
Mar 12, 2020	12.16	12.17	12.16	12.17	400	-0.51(-3.99%)
Mar 11, 2020	12.67	12.67	12.67	12.67	0	-0.20(-1.59%)
Mar 10, 2020	12.88	12.88	12.88	12.88	0	+0.31(+2.51%)
Mar 09, 2020	12.56	12.56	12.56	12.56	5	-0.65(-4.92%)
Mar 06, 2020	13.24	13.25	13.20	13.21	600	-0.36(-2.69%)
Mar 05, 2020	13.68	13.68	13.57	13.57	2,150	-0.13(-0.93%)
Mar 04, 2020	13.70	13.70	13.70	13.70	1	-0.00(-0.02%)
Mar 03, 2020	13.71	13.71	13.71	13.71	48	+0.12(+0.85%)
Mar 02, 2020	13.48	13.59	13.48	13.59	400	+0.32(+2.40%)
Feb 28, 2020	13.25	13.27	13.25	13.27	7,800	-0.24(-1.79%)
Feb 27, 2020	13.76	13.76	13.50	13.51	800	-0.27(-1.99%)
Feb 26, 2020	13.90	13.90	13.77	13.79	2,885	-0.17(-1.23%)
Feb 25, 2020	14.00	14.00	13.96	13.96	541	-0.04(-0.29%)
Feb 24, 2020	14.69	14.69	14.00	14.00	341	-0.26(-1.79%)
Feb 21, 2020	14.26	14.26	14.26	14.26	100	-0.01(-0.07%)
Feb 20, 2020	14.27	14.27	14.27	14.27	5	-0.08(-0.56%)
Feb 19, 2020	14.35	14.35	14.35	14.35	20	+0.07(+0.46%)
Feb 18, 2020	14.28	14.28	14.28	14.28	324	+0.18(+1.28%)
Feb 14, 2020	14.10	14.10	14.10	14.10	100	+0.02(+0.14%)
Feb 13, 2020	14.08	14.08	14.08	14.08	0	+0.01(+0.07%)
Feb 12, 2020	14.07	14.07	14.07	14.07	0	+0.16(+1.15%)
Feb 11, 2020	15.37	15.37	13.88	13.91	1,480	+0.05(+0.36%)
Feb 10, 2020	13.86	13.86	13.86	13.86	0	-0.13(-0.96%)
Feb 07, 2020	13.99	13.99	13.99	13.99	0	-0.05(-0.39%)
Feb 06, 2020	14.05	14.05	14.05	14.05	0	+0.04(+0.29%)
Feb 05, 2020	13.99	14.01	13.99	14.01	151	+0.13(+0.95%)
Feb 04, 2020	13.88	13.88	13.88	13.88	0	+0.03(+0.23%)
Feb 03, 2020	13.93	13.93	13.77	13.85	1,020	-0.16(-1.15%)
Jan 31, 2020	14.01	14.01	14.01	14.01	0	-0.05(-0.35%)
Jan 30, 2020	14.05	14.05	14.05	14.05	0	-0.13(-0.92%)
Jan 29, 2020	14.19	14.19	14.19	14.19	0	-0.08(-0.59%)
Jan 28, 2020	14.28	14.39	14.27	14.27	1,201	-0.01(-0.10%)
Jan 27, 2020	14.37	14.37	14.28	14.28	702	-0.22(-1.52%)
Jan 24, 2020	14.51	14.51	14.51	14.51	0	-0.18(-1.22%)
Jan 23, 2020	14.69	14.69	14.69	14.69	0	-0.05(-0.37%)
Jan 22, 2020	14.74	14.74	14.74	14.74	2	-0.10(-0.66%)
Jan 21, 2020	14.95	14.95	14.79	14.84	8,070	-0.17(-1.11%)
Jan 17, 2020	15.01	15.01	15.00	15.00	100	-0.01(-0.04%)
Jan 16, 2020	15.01	15.01	15.01	15.01	102	-0.06(-0.43%)
Jan 15, 2020	15.07	15.07	15.07	15.07	0	-0.01(-0.07%)
Jan 14, 2020	15.09	15.09	15.09	15.09	0	-0.01(-0.06%)
Jan 13, 2020	15.09	15.09	15.09	15.09	0	-0.04(-0.27%)
Jan 10, 2020	15.14	15.14	15.14	15.14	100	+0.06(+0.37%)
Jan 09, 2020	15.08	15.08	15.08	15.08	0	-0.10(-0.69%)
Jan 08, 2020	15.18	15.18	15.18	15.18	0	-0.16(-1.05%)
Jan 07, 2020	15.35	15.35	15.35	15.35	0	+0.01(+0.07%)
Jan 06, 2020	15.33	15.33	15.33	15.33	0	+0.04(+0.28%)
Jan 03, 2020	15.29	15.29	15.29	15.29	0	+0.06(+0.43%)
Jan 02, 2020	15.23	15.23	15.23	15.23	0	+0.03(+0.19%)
Dec 31, 2019	15.20	15.20	15.20	15.20	100	-0.07(-0.44%)
Dec 30, 2019	15.27	15.27	15.27	15.27	0	+0.02(+0.13%)
Dec 27, 2019	15.39	15.40	15.24	15.24	700	+0.00(+0.00%)
Dec 26, 2019	15.24	15.24	15.24	15.24	0	+0.11(+0.73%)
Dec 24, 2019	15.13	15.13	15.13	15.13	200	+0.09(+0.60%)
Dec 23, 2019	15.04	15.04	15.04	15.04	0	+0.00(+0.00%)
Dec 20, 2019	15.04	15.04	15.04	15.04	0	+0.00(+0.00%)
Dec 19, 2019	15.04	15.04	15.04	15.04	1,500	+0.03(+0.17%)
Dec 18, 2019	15.02	15.02	15.02	15.02	0	-0.05(-0.32%)
Dec 17, 2019	15.07	15.07	15.07	15.07	0	+0.05(+0.31%)
Dec 16, 2019	15.02	15.02	15.02	15.02	0	+0.17(+1.12%)
Dec 13, 2019	14.86	14.86	14.86	14.86	0	+0.01(+0.04%)
Dec 12, 2019	14.85	14.85	14.85	14.85	0	+0.19(+1.30%)
Dec 11, 2019	14.66	14.66	14.66	14.66	0	-0.04(-0.28%)
Dec 10, 2019	14.70	14.70	14.70	14.70	0	+0.07(+0.51%)
Dec 09, 2019	14.62	14.62	14.62	14.62	0	-0.05(-0.33%)
Dec 06, 2019	14.67	14.67	14.67	14.67	0	+0.07(+0.50%)
Dec 05, 2019	14.60	14.60	14.60	14.60	0	+0.04(+0.24%)
Dec 04, 2019	14.56	14.56	14.56	14.56	0	+0.06(+0.41%)
Dec 03, 2019	14.51	14.51	14.51	14.51	0	+0.06(+0.40%)
Dec 02, 2019	14.45	14.45	14.45	14.45	0	+0.04(+0.25%)
Nov 29, 2019	14.41	14.41	14.41	14.41	0	-0.23(-1.57%)
Nov 27, 2019	14.64	14.64	14.64	14.64	0	-0.07(-0.51%)
Nov 26, 2019	14.71	14.71	14.71	14.71	10	+0.03(+0.17%)
Nov 25, 2019	14.69	14.69	14.69	14.69	0	-0.04(-0.24%)
Nov 22, 2019	14.72	14.72	14.72	14.72	0	+0.00(+0.00%)
Nov 21, 2019	14.82	14.82	14.72	14.72	1,001	+0.09(+0.61%)
Nov 20, 2019	14.63	14.63	14.63	14.63	0	+0.11(+0.76%)
Nov 19, 2019	14.53	14.53	14.53	14.53	600	-0.07(-0.51%)
Nov 18, 2019	14.60	14.60	14.60	14.60	3	-0.21(-1.38%)
Nov 15, 2019	14.80	14.80	14.80	14.80	100	+0.06(+0.41%)
Nov 14, 2019	14.74	14.74	14.74	14.74	910	-0.05(-0.34%)
Nov 13, 2019	14.79	14.79	14.79	14.79	3	+0.00(+0.00%)
Nov 12, 2019	14.79	14.79	14.79	14.79	0	-0.15(-1.00%)
Nov 11, 2019	14.95	14.95	14.95	14.95	1	-1.57(-9.48%)
Nov 08, 2019	16.51	16.51	16.51	16.51	100	+1.49(+9.92%)
Nov 07, 2019	15.02	15.02	15.02	15.02	0	-0.02(-0.13%)
Nov 06, 2019	15.04	15.04	15.04	15.04	100	-0.07(-0.43%)
Nov 05, 2019	15.11	15.11	15.11	15.11	10	+0.08(+0.53%)
Nov 04, 2019	15.03	15.03	15.03	15.03	0	+0.18(+1.21%)
Nov 01, 2019	14.85	14.85	14.85	14.85	100	-0.03(-0.20%)
Oct 31, 2019	14.88	14.88	14.88	14.88	0	-0.03(-0.20%)
Oct 30, 2019	14.90	14.90	14.90	14.90	0	+0.05(+0.34%)
Oct 29, 2019	14.86	14.86	14.86	14.86	0	+0.01(+0.03%)
Oct 28, 2019	14.85	14.85	14.85	14.85	0	-0.01(-0.07%)

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.