Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	11.24	11.24	11.24	11.24	109	+0.16(+1.49%)
May 28, 2020	11.07	11.07	11.07	11.07	152	+0.03(+0.28%)
May 27, 2020	11.04	11.04	11.04	11.04	20	-0.14(-1.26%)
May 26, 2020	11.18	11.18	11.18	11.18	23	+0.23(+2.07%)
May 22, 2020	10.95	10.96	10.95	10.96	219	-0.35(-3.10%)
May 21, 2020	11.31	11.31	11.31	11.31	35	-0.34(-2.93%)
May 20, 2020	11.65	11.65	11.65	11.65	21	-0.05(-0.43%)
May 19, 2020	11.70	11.70	11.70	11.70	4	-0.02(-0.19%)
May 18, 2020	11.72	11.72	11.72	11.72	25	+0.35(+3.12%)
May 15, 2020	11.36	11.36	11.36	11.36	109	-0.09(-0.76%)
May 14, 2020	11.45	11.45	11.45	11.45	70	-0.06(-0.55%)
May 13, 2020	11.52	11.52	11.52	11.52	30	-0.13(-1.11%)
May 12, 2020	11.64	11.64	11.64	11.64	92	+0.03(+0.26%)
May 11, 2020	11.61	11.61	11.61	11.61	17	-0.01(-0.13%)
May 08, 2020	11.63	11.63	11.63	11.63	109	+0.12(+1.08%)
May 07, 2020	11.50	11.50	11.50	11.50	1,033	+0.16(+1.44%)
May 06, 2020	11.34	11.34	11.34	11.34	1	+0.25(+2.21%)
May 05, 2020	11.10	11.10	11.10	11.10	1	+0.05(+0.41%)
May 04, 2020	11.12	11.12	11.05	11.05	271	+0.09(+0.79%)
May 01, 2020	10.96	10.96	10.96	10.96	329	-0.43(-3.77%)
Apr 30, 2020	11.48	11.48	11.34	11.39	1,641	-0.19(-1.63%)
Apr 29, 2020	11.58	11.58	11.58	11.58	116	+0.11(+1.00%)
Apr 28, 2020	11.52	11.52	11.47	11.47	246	+0.29(+2.56%)
Apr 27, 2020	11.18	11.18	11.18	11.18	444	-0.06(-0.54%)
Apr 24, 2020	11.06	11.24	11.05	11.24	879	+0.13(+1.13%)
Apr 23, 2020	11.49	11.49	11.12	11.12	914	-0.20(-1.74%)
Apr 22, 2020	11.31	11.31	11.31	11.31	1	+0.25(+2.22%)
Apr 21, 2020	11.15	11.15	11.07	11.07	448	-0.25(-2.25%)
Apr 20, 2020	11.32	11.32	11.32	11.32	211	+0.11(+0.98%)
Apr 17, 2020	11.21	11.21	11.21	11.21	109	+0.15(+1.35%)
Apr 16, 2020	11.07	11.07	11.06	11.06	381	+0.14(+1.27%)
Apr 15, 2020	10.95	10.95	10.75	10.93	1,381	-0.33(-2.97%)
Apr 14, 2020	11.44	11.44	11.26	11.26	489	+0.26(+2.32%)
Apr 13, 2020	11.01	11.01	11.01	11.01	42	+0.05(+0.46%)
Apr 09, 2020	10.73	10.96	10.73	10.96	439	+0.17(+1.56%)
Apr 08, 2020	10.79	10.79	10.79	10.79	185	+0.03(+0.25%)
Apr 07, 2020	11.06	11.06	10.61	10.76	2,835	+0.06(+0.55%)
Apr 06, 2020	10.54	10.70	10.54	10.70	3,547	+0.17(+1.60%)
Apr 03, 2020	10.53	10.53	10.53	10.53	109	+0.03(+0.30%)
Apr 02, 2020	10.18	10.50	10.18	10.50	208	+0.03(+0.31%)
Apr 01, 2020	10.35	10.66	10.10	10.47	1,373	-0.11(-1.00%)
Mar 31, 2020	10.72	10.72	10.57	10.57	463	+0.09(+0.87%)
Mar 30, 2020	10.48	10.48	10.48	10.48	68	+0.00(+0.05%)
Mar 27, 2020	10.60	10.60	10.48	10.48	439	-0.20(-1.92%)
Mar 26, 2020	10.79	10.91	10.68	10.68	1,027	+0.14(+1.34%)
Mar 25, 2020	10.57	10.64	10.54	10.54	3,312	+0.23(+2.19%)
Mar 24, 2020	9.846	10.32	9.846	10.32	4,084	+0.42(+4.19%)
Mar 23, 2020	9.455	9.901	9.446	9.901	937	+0.23(+2.35%)
Mar 20, 2020	9.873	9.873	9.501	9.673	1,099	-0.21(-2.12%)
Mar 19, 2020	9.664	10.15	9.610	9.883	735	+0.01(+0.13%)
Mar 18, 2020	9.870	9.870	9.870	9.870	7	-0.73(-6.86%)
Mar 17, 2020	9.973	10.60	9.819	10.60	4,489	+0.60(+5.95%)
Mar 16, 2020	10.50	10.50	10.00	10.00	893	-1.12(-10.10%)
Mar 13, 2020	10.90	11.12	10.90	11.12	219	+0.33(+3.08%)
Mar 12, 2020	10.97	10.97	10.67	10.79	905	-0.83(-7.16%)
Mar 11, 2020	11.62	11.62	11.62	11.62	9	-0.22(-1.84%)
Mar 10, 2020	11.84	11.84	11.84	11.84	25	+0.24(+2.04%)
Mar 09, 2020	11.34	11.61	11.34	11.61	173	-0.14(-1.16%)
Mar 06, 2020	11.74	11.74	11.74	11.74	109	-0.45(-3.66%)
Mar 05, 2020	12.26	12.26	12.19	12.19	177	-0.13(-1.03%)
Mar 04, 2020	12.20	12.31	12.20	12.31	113	+0.06(+0.48%)
Mar 03, 2020	12.06	12.26	12.06	12.26	1,866	+0.13(+1.09%)
Mar 02, 2020	11.94	12.12	11.94	12.12	292	+0.54(+4.67%)
Feb 28, 2020	11.72	11.72	11.58	11.58	549	-0.36(-3.04%)
Feb 27, 2020	11.79	11.95	11.79	11.95	354	+0.07(+0.57%)
Feb 26, 2020	11.78	11.88	11.78	11.88	366	+0.16(+1.40%)
Feb 25, 2020	11.73	11.73	11.57	11.71	633	-0.10(-0.81%)
Feb 24, 2020	11.81	11.81	11.81	11.81	378	-0.46(-3.78%)
Feb 21, 2020	12.28	12.28	12.27	12.27	219	+0.02(+0.15%)
Feb 20, 2020	12.29	12.29	12.26	12.26	3,943	-0.02(-0.15%)
Feb 19, 2020	12.27	12.27	12.27	12.27	100	+0.05(+0.45%)
Feb 18, 2020	12.25	12.25	12.22	12.22	710	+0.14(+1.17%)
Feb 14, 2020	12.08	12.08	12.08	12.08	109	+0.00(+0.04%)
Feb 13, 2020	12.22	12.22	12.07	12.07	200	-0.16(-1.34%)
Feb 12, 2020	12.24	12.24	12.24	12.24	75	+0.12(+0.98%)
Feb 11, 2020	12.15	12.27	12.12	12.12	662	+0.24(+1.99%)
Feb 10, 2020	11.74	11.95	11.74	11.88	2,705	+0.21(+1.83%)
Feb 07, 2020	11.63	11.92	11.63	11.67	549	-0.22(-1.84%)
Feb 06, 2020	11.47	11.89	11.47	11.89	1,358	+0.26(+2.23%)
Feb 05, 2020	11.61	11.63	11.55	11.63	512	+0.11(+0.99%)
Feb 04, 2020	11.70	11.70	11.34	11.51	1,273	+0.70(+6.52%)
Feb 03, 2020	10.76	10.87	10.76	10.81	5,187	-0.15(-1.33%)
Jan 31, 2020	11.21	11.21	10.96	10.96	1,759	-0.37(-3.29%)
Jan 30, 2020	11.18	11.33	11.18	11.33	1,450	-0.18(-1.54%)
Jan 29, 2020	11.23	11.51	11.23	11.51	1,010	-0.04(-0.36%)
Jan 28, 2020	11.73	11.73	11.55	11.55	834	-0.04(-0.36%)
Jan 27, 2020	11.37	11.65	11.37	11.59	2,618	-0.50(-4.16%)
Jan 24, 2020	12.18	12.18	12.09	12.09	329	+0.06(+0.53%)
Jan 23, 2020	12.14	12.26	12.00	12.03	982	-0.43(-3.43%)
Jan 22, 2020	12.46	12.46	12.46	12.46	120	+0.15(+1.26%)
Jan 21, 2020	12.44	12.56	12.15	12.30	877	-0.53(-4.11%)
Jan 17, 2020	12.83	12.83	12.83	12.83	109	-0.00(-0.03%)
Jan 16, 2020	12.83	12.83	12.83	12.83	1,118	+0.15(+1.18%)
Jan 15, 2020	12.68	12.68	12.68	12.68	288	-0.09(-0.71%)
Jan 14, 2020	12.77	12.77	12.77	12.77	61	+0.16(+1.26%)
Jan 13, 2020	12.73	12.73	12.61	12.61	278	+0.04(+0.29%)
Jan 10, 2020	12.58	12.58	12.58	12.58	109	+0.02(+0.18%)
Jan 09, 2020	12.57	12.57	12.56	12.56	483	+0.09(+0.73%)
Jan 08, 2020	12.51	12.59	12.38	12.46	606	-0.12(-0.94%)
Jan 07, 2020	12.59	12.65	12.48	12.58	953	-0.04(-0.29%)
Jan 06, 2020	12.56	12.69	12.56	12.62	705	-0.02(-0.14%)
Jan 03, 2020	12.75	12.78	12.64	12.64	1,869	-0.02(-0.14%)
Jan 02, 2020	12.66	12.66	12.66	12.66	8	+0.35(+2.84%)
Dec 31, 2019	12.35	12.45	12.31	12.31	3,189	-0.12(-0.99%)
Dec 30, 2019	12.46	12.46	12.43	12.43	1,094	+0.16(+1.32%)
Dec 27, 2019	12.18	12.27	12.18	12.27	779	+0.08(+0.66%)
Dec 26, 2019	12.04	12.19	12.04	12.19	558	+0.20(+1.65%)
Dec 24, 2019	12.01	12.01	11.99	11.99	556	-0.15(-1.22%)
Dec 23, 2019	12.15	12.15	11.71	12.14	2,372	+0.07(+0.59%)
Dec 20, 2019	12.06	12.06	12.06	12.06	0	-0.04(-0.29%)
Dec 19, 2019	12.10	12.10	12.10	12.10	23	+0.00(+0.04%)
Dec 18, 2019	12.10	12.10	12.10	12.10	3	-0.04(-0.30%)
Dec 17, 2019	12.05	12.13	12.05	12.13	356	+0.07(+0.56%)
Dec 16, 2019	12.13	12.13	12.06	12.06	730	+0.30(+2.56%)
Dec 13, 2019	11.97	12.00	11.71	11.76	2,560	+0.07(+0.57%)
Dec 12, 2019	11.53	11.70	11.52	11.70	1,039	+0.16(+1.40%)
Dec 11, 2019	11.68	11.68	11.53	11.53	112	+0.03(+0.27%)
Dec 10, 2019	11.43	11.50	11.43	11.50	296	-0.00(-0.04%)
Dec 09, 2019	11.59	11.59	11.51	11.51	2,528	+0.03(+0.27%)
Dec 06, 2019	11.39	11.48	11.39	11.48	1,224	+0.06(+0.55%)
Dec 05, 2019	11.41	11.41	11.41	11.41	3	-0.10(-0.86%)
Dec 04, 2019	11.51	11.51	11.51	11.51	7	+0.13(+1.18%)
Dec 03, 2019	11.48	11.48	11.38	11.38	358	-0.01(-0.08%)
Dec 02, 2019	11.53	11.53	11.39	11.39	142	-0.01(-0.08%)
Nov 29, 2019	11.40	11.40	11.40	11.40	111	-0.22(-1.86%)
Nov 27, 2019	11.61	11.61	11.61	11.61	111	+0.03(+0.27%)
Nov 26, 2019	11.58	11.58	11.58	11.58	3	-0.09(-0.73%)
Nov 25, 2019	11.66	11.66	11.66	11.66	2	+0.19(+1.68%)
Nov 22, 2019	11.61	11.61	11.47	11.47	222	+0.02(+0.16%)
Nov 21, 2019	11.29	11.45	11.29	11.45	386	+0.00(+0.00%)
Nov 20, 2019	11.60	11.60	11.45	11.45	336	-0.10(-0.89%)
Nov 19, 2019	11.64	11.64	11.56	11.56	201	-0.08(-0.70%)
Nov 18, 2019	11.65	11.65	11.64	11.64	386	+0.15(+1.33%)
Nov 15, 2019	11.48	11.48	11.48	11.48	111	-0.01(-0.12%)
Nov 14, 2019	11.36	11.50	11.36	11.50	320	-0.04(-0.31%)
Nov 13, 2019	11.53	11.53	11.53	11.53	34	-0.20(-1.68%)
Nov 12, 2019	11.56	11.73	11.56	11.73	224	-0.05(-0.46%)
Nov 11, 2019	11.79	11.79	11.79	11.79	5	-0.05(-0.46%)
Nov 08, 2019	11.97	11.97	11.84	11.84	111	-0.30(-2.48%)
Nov 07, 2019	12.04	12.24	12.04	12.14	2,262	+0.30(+2.50%)
Nov 06, 2019	11.84	11.84	11.84	11.84	3	-0.14(-1.16%)
Nov 05, 2019	11.93	12.05	11.93	11.98	1,237	+0.22(+1.83%)
Nov 04, 2019	11.73	11.77	11.52	11.77	1,630	+0.24(+2.07%)
Nov 01, 2019	11.53	11.53	11.53	11.53	111	+0.21(+1.82%)
Oct 31, 2019	11.41	11.41	11.32	11.32	325	-0.13(-1.17%)
Oct 30, 2019	11.38	11.46	11.38	11.46	523	-0.06(-0.56%)
Oct 29, 2019	11.52	11.52	11.52	11.52	3	-0.08(-0.70%)
Oct 28, 2019	11.53	11.75	11.53	11.60	1,853	+0.08(+0.66%)
Oct 25, 2019	11.53	11.53	11.53	11.53	111	+0.06(+0.55%)
Oct 24, 2019	11.46	11.46	11.46	11.46	56	+0.07(+0.59%)
Oct 23, 2019	11.40	11.40	11.40	11.40	2	-0.16(-1.36%)
Oct 22, 2019	11.55	11.55	11.55	11.55	82	+0.10(+0.90%)
Oct 21, 2019	11.45	11.45	11.45	11.45	26	+0.05(+0.42%)
Oct 18, 2019	11.40	11.40	11.40	11.40	111	-0.07(-0.61%)
Oct 17, 2019	11.47	11.47	11.47	11.47	5	-0.11(-0.97%)
Oct 16, 2019	11.29	11.58	11.29	11.58	3,365	+0.11(+0.94%)
Oct 15, 2019	11.48	11.48	11.48	11.48	17	+0.03(+0.24%)
Oct 14, 2019	11.45	11.45	11.45	11.45	91	-0.07(-0.63%)
Oct 11, 2019	11.52	11.52	11.52	11.52	111	+0.36(+3.26%)
Oct 10, 2019	11.14	11.31	11.14	11.16	837	+0.04(+0.32%)
Oct 09, 2019	11.28	11.28	11.12	11.12	447	-0.03(-0.24%)
Oct 08, 2019	11.15	11.15	11.15	11.15	2	-0.02(-0.20%)
Oct 07, 2019	11.32	11.33	11.07	11.17	1,285	-0.04(-0.36%)
Oct 04, 2019	11.21	11.21	11.21	11.21	111	-0.03(-0.28%)
Oct 03, 2019	11.18	11.24	11.18	11.24	114	+0.12(+1.09%)
Oct 02, 2019	11.25	11.25	11.12	11.12	258	+0.00(+0.00%)
Oct 01, 2019	11.19	11.19	10.99	11.12	1,201	+0.08(+0.73%)
Sep 30, 2019	11.09	11.09	11.04	11.04	596	-0.04(-0.33%)
Sep 27, 2019	11.08	11.08	11.08	11.08	111	-0.11(-1.00%)
Sep 26, 2019	11.19	11.19	11.19	11.19	2	-0.10(-0.88%)
Sep 25, 2019	11.29	11.29	11.29	11.29	2	-0.03(-0.24%)
Sep 24, 2019	11.31	11.31	11.31	11.31	4	-0.09(-0.75%)
Sep 23, 2019	11.54	11.54	11.40	11.40	331	-0.20(-1.74%)
Sep 20, 2019	11.72	11.72	11.60	11.60	445	-0.08(-0.65%)
Sep 19, 2019	11.68	11.68	11.68	11.68	2	-0.06(-0.54%)
Sep 18, 2019	11.74	11.74	11.74	11.74	3	+0.18(+1.59%)
Sep 17, 2019	11.56	11.56	11.56	11.56	2	-0.04(-0.35%)
Sep 16, 2019	11.60	11.60	11.60	11.60	25	-0.16(-1.38%)
Sep 13, 2019	11.76	11.76	11.76	11.76	222	+0.00(+0.00%)
Sep 12, 2019	11.76	11.76	11.76	11.76	3	+0.18(+1.58%)
Sep 11, 2019	11.58	11.58	11.58	11.58	17	+0.09(+0.76%)
Sep 10, 2019	11.36	11.49	11.27	11.49	1,909	+0.00(+0.00%)
Sep 09, 2019	11.54	11.63	11.49	11.49	409	+0.02(+0.20%)
Sep 06, 2019	11.47	11.47	11.47	11.47	111	+0.09(+0.77%)
Sep 05, 2019	11.38	11.38	11.38	11.38	6	+0.24(+2.16%)
Sep 04, 2019	11.14	11.14	11.14	11.14	46	+0.22(+1.97%)
Sep 03, 2019	10.92	10.92	10.92	10.92	36	-0.13(-1.22%)
Aug 30, 2019	10.93	11.09	10.93	11.06	2,671	+0.11(+0.98%)
Aug 29, 2019	10.95	10.95	10.95	10.95	335	+0.08(+0.70%)
Aug 28, 2019	10.87	10.87	10.87	10.87	2	+0.10(+0.97%)
Aug 27, 2019	10.86	10.86	10.77	10.77	124	+0.02(+0.15%)
Aug 26, 2019	10.75	10.75	10.75	10.75	57	-0.06(-0.54%)
Aug 23, 2019	10.81	10.92	10.81	10.81	111	-0.05(-0.45%)
Aug 22, 2019	10.95	10.95	10.86	10.86	375	-0.01(-0.08%)
Aug 21, 2019	10.93	10.93	10.87	10.87	496	+0.01(+0.08%)
Aug 20, 2019	10.86	10.86	10.86	10.86	2	-0.01(-0.12%)
Aug 19, 2019	10.87	10.87	10.87	10.87	224	+0.13(+1.25%)
Aug 16, 2019	10.74	10.74	10.74	10.74	111	+0.09(+0.80%)
Aug 15, 2019	10.73	10.85	10.65	10.65	2,092	+0.14(+1.37%)
Aug 14, 2019	10.38	10.51	10.38	10.51	298	-0.34(-3.11%)
Aug 13, 2019	11.09	11.10	10.85	10.85	896	+0.09(+0.79%)
Aug 12, 2019		10.76	10.76	10.76	16	+0.00(+0.00%)
Aug 09, 2019	10.76	10.76	10.76	10.76	111	-0.20(-1.84%)
Aug 08, 2019	10.96	10.96	10.96	10.96	5	+0.10(+0.88%)
Aug 07, 2019	10.64	10.91	10.64	10.87	1,092	-0.06(-0.59%)
Aug 06, 2019	10.50	11.09	10.50	10.93	1,364	+0.19(+1.80%)
Aug 05, 2019	10.83	10.83	10.74	10.74	375	-0.26(-2.33%)
Aug 02, 2019	11.03	11.03	11.00	11.00	111	-0.46(-4.00%)
Aug 01, 2019	11.45	11.61	11.45	11.45	693	-0.40(-3.34%)
Jul 31, 2019	11.85	11.85	11.85	11.85	69	-0.02(-0.15%)
Jul 30, 2019	11.87	11.87	11.87	11.87	240	-0.01(-0.07%)
Jul 29, 2019	11.88	11.88	11.88	11.88	23	+0.02(+0.19%)
Jul 26, 2019	11.85	11.85	11.85	11.85	111	+0.01(+0.11%)
Jul 25, 2019	11.84	11.84	11.84	11.84	91	-0.10(-0.82%)
Jul 24, 2019	11.94	11.94	11.94	11.94	2	-0.03(-0.23%)
Jul 23, 2019	11.97	11.97	11.97	11.97	30	-0.02(-0.15%)
Jul 22, 2019	11.98	11.98	11.98	11.98	379	-0.02(-0.13%)
Jul 19, 2019	12.00	12.00	12.00	12.00	111	+0.10(+0.85%)
Jul 18, 2019	11.90	11.90	11.90	11.90	14	-0.02(-0.15%)
Jul 17, 2019	11.92	11.92	11.92	11.92	2	-0.05(-0.41%)
Jul 16, 2019	11.97	11.97	11.97	11.97	2	+0.05(+0.45%)
Jul 15, 2019	11.79	11.91	11.79	11.91	195	+0.03(+0.27%)
Jul 12, 2019	11.88	11.88	11.88	11.88	111	-0.02(-0.15%)
Jul 11, 2019	12.05	12.05	11.89	11.90	506	-0.09(-0.79%)
Jul 10, 2019	11.99	11.99	11.99	11.99	125	+0.07(+0.60%)
Jul 09, 2019	11.92	11.92	11.92	11.92	4	-0.04(-0.38%)
Jul 08, 2019	12.08	12.11	11.97	11.97	893	-0.17(-1.41%)
Jul 05, 2019	12.26	12.26	11.98	12.14	333	-0.21(-1.67%)
Jul 03, 2019	12.34	12.34	12.34	12.34	111	+0.17(+1.40%)
Jul 02, 2019	12.08	12.17	12.02	12.17	349	-0.21(-1.67%)
Jul 01, 2019	12.64	12.64	12.38	12.38	809	+0.22(+1.77%)
Jun 28, 2019	12.16	12.16	12.16	12.16	111	-0.06(-0.48%)
Jun 27, 2019	12.22	12.22	12.22	12.22	3	+0.13(+1.10%)
Jun 26, 2019	12.09	12.09	12.09	12.09	6	+0.17(+1.40%)
Jun 25, 2019	11.92	11.92	11.92	11.92	2	-0.18(-1.46%)
Jun 24, 2019	12.11	12.11	12.10	12.10	197	-0.08(-0.67%)
Jun 21, 2019	12.18	12.18	12.18	12.18	112	-0.02(-0.15%)
Jun 20, 2019	12.20	12.20	12.20	12.20	7	+0.23(+1.90%)
Jun 19, 2019	11.93	12.02	11.93	11.97	1,192	+0.06(+0.48%)
Jun 18, 2019	11.94	11.94	11.91	11.91	114	+0.25(+2.12%)
Jun 17, 2019	11.67	11.67	11.67	11.67	32	-0.04(-0.37%)
Jun 14, 2019	12.01	12.01	11.71	11.71	112	-0.04(-0.33%)
Jun 13, 2019	11.75	11.75	11.75	11.75	3	-0.03(-0.23%)
Jun 12, 2019	11.77	11.77	11.77	11.77	111	-0.10(-0.86%)
Jun 11, 2019	11.88	11.88	11.88	11.88	7	+0.27(+2.34%)
Jun 10, 2019	11.61	11.61	11.61	11.61	2	-0.09(-0.76%)
Jun 07, 2019	11.62	11.69	11.62	11.69	1,122	+0.28(+2.42%)
Jun 06, 2019	11.33	11.42	11.33	11.42	1,237	+0.04(+0.39%)
Jun 05, 2019	11.50	11.50	11.10	11.37	5,843	-0.14(-1.20%)
Jun 04, 2019	11.51	11.51	11.51	11.51	114	-0.29(-2.49%)

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.