Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	73.50	73.50	73.50	73.50	0	+0.00(+0.00%)
May 28, 2020	73.50	73.50	73.50	73.50	0	+0.00(+0.00%)
May 27, 2020	73.50	73.50	73.50	73.50	0	-3.80(-4.92%)
May 26, 2020	77.30	77.30	77.30	77.30	3	-5.89(-7.08%)
May 22, 2020	83.19	83.19	83.19	83.19	100	+5.69(+7.34%)
May 21, 2020	77.50	77.50	77.50	77.50	2	-10.83(-12.27%)
May 20, 2020	88.33	88.33	88.33	88.33	8	+12.06(+15.81%)
May 19, 2020	76.28	76.28	76.28	76.28	4	-18.27(-19.32%)
May 18, 2020	94.55	94.55	94.55	94.55	2	+3.34(+3.66%)
May 15, 2020	91.21	91.21	91.21	91.21	100	+11.16(+13.94%)
May 14, 2020	80.05	80.05	80.05	80.05	2	+11.75(+17.20%)
May 13, 2020	68.30	68.30	68.30	68.30	0	+1.79(+2.69%)
May 12, 2020	66.51	66.51	66.51	66.51	0	-0.70(-1.04%)
May 11, 2020	67.21	67.21	67.21	67.21	24	-1.09(-1.60%)
May 08, 2020	68.30	68.30	68.30	68.30	100	+0.00(+0.00%)
May 07, 2020	68.30	68.30	68.30	68.30	0	+0.00(+0.00%)
May 06, 2020	68.30	68.30	68.30	68.30	0	-1.00(-1.44%)
May 05, 2020	69.30	69.30	69.30	69.30	0	+2.83(+4.25%)
May 04, 2020	66.47	66.47	66.47	66.47	0	-0.68(-1.01%)
May 01, 2020	67.15	67.15	67.15	67.15	100	-1.16(-1.70%)
Apr 30, 2020	68.31	68.31	68.31	68.31	72	+2.45(+3.73%)
Apr 29, 2020	65.86	65.86	65.86	65.86	0	-0.33(-0.50%)
Apr 28, 2020	66.19	66.19	66.19	66.19	1	-0.52(-0.77%)
Apr 27, 2020	66.70	66.70	66.70	66.70	1	-0.80(-1.19%)
Apr 24, 2020	67.50	67.50	67.50	67.50	100	+0.00(+0.00%)
Apr 23, 2020	67.50	67.50	67.50	67.50	0	+0.00(+0.00%)
Apr 22, 2020	67.50	67.50	67.50	67.50	3	-1.49(-2.16%)
Apr 21, 2020	68.99	68.99	68.99	68.99	9	+2.99(+4.54%)
Apr 20, 2020	66.00	66.00	66.00	66.00	0	-0.41(-0.62%)
Apr 17, 2020	66.41	66.41	66.41	66.41	100	-0.64(-0.96%)
Apr 16, 2020	89.90	89.90	67.05	67.05	202	-27.42(-29.02%)
Apr 15, 2020	94.46	94.46	94.46	94.46	3	-1.27(-1.33%)
Apr 14, 2020	98.41	98.41	95.74	95.74	103	+6.27(+7.01%)
Apr 13, 2020	89.47	89.47	89.47	89.47	29	+6.61(+7.98%)
Apr 09, 2020	82.85	82.85	82.85	82.85	100	-7.06(-7.85%)
Apr 08, 2020	80.85	89.92	80.85	89.92	155	+28.31(+45.95%)
Apr 07, 2020	61.60	61.60	61.60	61.60	3	-3.86(-5.90%)
Apr 06, 2020	65.47	65.47	65.47	65.47	105	+8.79(+15.50%)
Apr 03, 2020	56.68	56.68	56.68	56.68	100	-6.19(-9.84%)
Apr 02, 2020	62.87	62.87	62.87	62.87	1	-28.18(-30.95%)
Apr 01, 2020	91.05	91.05	91.05	91.05	22	-20.59(-18.44%)
Mar 31, 2020	111.64	111.64	111.64	111.64	0	+7.43(+7.13%)
Mar 30, 2020	104.20	104.20	104.20	104.20	22	+2.61(+2.56%)
Mar 27, 2020	105.60	105.60	101.60	101.60	200	-5.49(-5.13%)
Mar 26, 2020	107.09	107.09	107.09	107.09	95	+1.59(+1.51%)
Mar 25, 2020	105.50	105.50	105.50	105.50	98	+11.95(+12.78%)
Mar 24, 2020	93.55	93.55	93.55	93.55	23	+18.43(+24.54%)
Mar 23, 2020	75.11	75.11	75.11	75.11	0	+4.62(+6.55%)
Mar 20, 2020	70.50	70.50	70.50	70.50	100	-9.77(-12.17%)
Mar 19, 2020	80.27	80.27	80.27	80.27	1	-23.36(-22.55%)
Mar 18, 2020	110.66	110.66	103.63	103.63	120	-7.03(-6.35%)
Mar 17, 2020	110.66	110.66	110.66	110.66	22	+13.11(+13.45%)
Mar 16, 2020	97.54	97.54	97.54	97.54	47	+88.94(+1033.53%)
Mar 13, 2020	8.605	8.605	8.605	8.605	100	+2.31(+36.59%)
Mar 12, 2020	6.050	6.300	5.450	6.300	3,005	+0.00(+0.00%)
Mar 11, 2020	8.000	8.000	6.300	6.300	1,186	-0.88(-12.26%)
Mar 10, 2020	7.180	7.180	7.180	7.180	108	+2.23(+45.04%)
Mar 09, 2020	4.480	5.080	3.910	4.950	6,342	-3.03(-37.94%)
Mar 06, 2020	6.565	8.280	6.455	7.977	4,700	+0.78(+10.84%)
Mar 05, 2020	7.410	7.560	7.090	7.197	3,290	-0.75(-9.44%)
Mar 04, 2020	7.357	7.947	7.357	7.947	205	+0.49(+6.53%)
Mar 03, 2020	7.434	7.970	7.200	7.460	5,241	-0.96(-11.37%)
Mar 02, 2020	7.630	8.565	7.630	8.416	3,259	+1.03(+14.00%)
Feb 28, 2020	7.680	7.870	7.340	7.383	23,300	-1.15(-13.51%)
Feb 27, 2020	8.303	8.540	8.303	8.536	539	-0.42(-4.71%)
Feb 26, 2020	9.080	9.180	8.746	8.958	2,083	+0.09(+1.06%)
Feb 25, 2020	9.110	9.110	8.770	8.864	1,687	-0.24(-2.65%)
Feb 24, 2020	9.000	9.480	8.500	9.105	3,515	-0.78(-7.94%)
Feb 21, 2020	9.800	9.919	9.710	9.890	800	-0.40(-3.93%)
Feb 20, 2020	10.29	10.29	10.29	10.29	103	-0.43(-4.00%)
Feb 19, 2020	10.76	10.76	10.72	10.72	150	+0.17(+1.65%)
Feb 18, 2020	10.46	10.55	10.46	10.55	300	-0.28(-2.58%)
Feb 14, 2020	10.90	10.90	10.67	10.83	1,200	-0.22(-1.97%)
Feb 13, 2020	11.01	11.05	11.01	11.05	300	-0.13(-1.12%)
Feb 12, 2020	11.17	11.17	11.17	11.17	500	+0.23(+2.14%)
Feb 11, 2020	11.00	11.00	10.94	10.94	356	+0.24(+2.23%)
Feb 10, 2020	10.71	10.71	10.68	10.70	577	-0.14(-1.25%)
Feb 07, 2020	11.08	11.08	10.75	10.84	1,600	-0.39(-3.47%)
Feb 06, 2020	11.25	11.25	11.23	11.23	411	-0.15(-1.29%)
Feb 05, 2020	11.49	11.49	11.37	11.37	335	+0.34(+3.11%)
Feb 04, 2020	10.72	11.03	10.72	11.03	770	+0.71(+6.88%)
Feb 03, 2020	10.41	10.71	10.32	10.32	4,166	+0.17(+1.62%)
Jan 31, 2020	10.60	10.60	10.15	10.15	600	-0.63(-5.82%)
Jan 30, 2020	10.61	10.78	10.36	10.78	1,000	+0.00(+0.03%)
Jan 29, 2020	10.78	10.78	10.78	10.78	3	-0.56(-4.92%)
Jan 28, 2020	11.28	11.34	11.28	11.34	621	+0.48(+4.39%)
Jan 27, 2020	11.38	11.38	10.86	10.86	720	-0.84(-7.18%)
Jan 24, 2020	11.70	11.70	11.70	11.70	0	-0.41(-3.38%)
Jan 23, 2020	12.31	12.31	11.99	12.11	380	-0.34(-2.70%)
Jan 22, 2020	12.45	12.45	12.45	12.45	0	-0.08(-0.64%)
Jan 21, 2020	12.88	12.88	12.53	12.53	100	-0.47(-3.63%)
Jan 17, 2020	12.95	13.00	12.95	13.00	100	+0.26(+2.01%)
Jan 16, 2020	12.74	12.74	12.74	12.74	0	+0.22(+1.79%)
Jan 15, 2020	12.53	12.60	12.52	12.52	820	-0.35(-2.71%)
Jan 14, 2020	12.87	12.87	12.87	12.87	206	-0.25(-1.87%)
Jan 13, 2020	13.15	13.15	13.11	13.11	300	+0.11(+0.85%)
Jan 10, 2020	13.00	13.00	13.00	13.00	100	-0.35(-2.61%)
Jan 09, 2020	13.60	13.60	13.35	13.35	1,000	-0.05(-0.38%)
Jan 08, 2020	13.35	13.48	13.35	13.40	800	+0.35(+2.70%)
Jan 07, 2020	12.85	13.04	12.85	13.04	11,565	+0.21(+1.64%)
Jan 06, 2020	12.60	12.84	12.52	12.84	1,105	+0.17(+1.35%)
Jan 03, 2020	13.15	13.15	12.66	12.66	200	-0.83(-6.12%)
Jan 02, 2020	13.65	13.65	13.34	13.49	563	-0.27(-1.97%)
Dec 31, 2019	13.76	13.77	13.64	13.76	8,200	+0.36(+2.72%)
Dec 30, 2019	13.70	13.70	13.40	13.40	100	+0.18(+1.40%)
Dec 27, 2019	13.15	13.21	13.13	13.21	1,600	-0.13(-1.01%)
Dec 26, 2019	13.37	13.50	13.35	13.35	1,820	-0.19(-1.37%)
Dec 24, 2019	13.53	13.53	13.53	13.53	100	-0.19(-1.39%)
Dec 23, 2019	13.72	13.72	13.72	13.72	0	+0.11(+0.80%)
Dec 20, 2019	13.69	13.69	13.60	13.61	600	+0.08(+0.60%)
Dec 19, 2019	13.48	13.53	13.48	13.53	1,971	-0.12(-0.87%)
Dec 18, 2019	13.65	13.65	13.65	13.65	0	+0.36(+2.71%)
Dec 17, 2019	13.23	13.29	13.20	13.29	500	-0.05(-0.37%)
Dec 16, 2019	12.96	13.34	12.96	13.34	300	+0.64(+5.06%)
Dec 13, 2019	13.24	13.47	12.70	12.70	900	-0.77(-5.72%)
Dec 12, 2019	13.46	13.56	13.46	13.47	390	+0.99(+7.91%)
Dec 11, 2019	12.85	12.85	12.48	12.48	138	-0.51(-3.96%)
Dec 10, 2019	12.99	12.99	12.99	12.99	0	+0.06(+0.46%)
Dec 09, 2019	12.93	12.93	12.93	12.93	0	-0.18(-1.38%)
Dec 06, 2019	13.07	13.19	13.03	13.12	700	+0.43(+3.36%)
Dec 05, 2019	12.80	12.80	12.69	12.69	200	+0.06(+0.48%)
Dec 04, 2019	12.16	12.63	12.16	12.63	452	+0.71(+5.95%)
Dec 03, 2019	12.52	12.52	11.81	11.92	420	-1.02(-7.88%)
Dec 02, 2019	12.90	13.03	12.80	12.94	1,760	+0.51(+4.10%)
Nov 29, 2019	12.39	12.50	12.39	12.43	2,000	+0.04(+0.31%)
Nov 27, 2019	12.27	12.39	12.27	12.39	100	+0.27(+2.19%)
Nov 26, 2019	12.12	12.12	12.12	12.12	16	-0.16(-1.30%)
Nov 25, 2019	12.30	12.30	12.29	12.29	4,383	-0.18(-1.41%)
Nov 22, 2019	12.46	12.46	12.46	12.46	0	-0.06(-0.50%)
Nov 21, 2019	12.42	12.58	12.42	12.52	360	+0.31(+2.57%)
Nov 20, 2019	12.40	12.40	12.14	12.21	3,460	-0.36(-2.86%)
Nov 19, 2019	12.54	12.57	12.50	12.57	600	-0.21(-1.61%)
Nov 18, 2019	12.62	12.78	12.62	12.78	6,700	-0.19(-1.46%)
Nov 15, 2019	12.96	12.96	12.96	12.96	100	+0.15(+1.16%)
Nov 14, 2019	12.81	12.82	12.81	12.82	538	-0.47(-3.53%)
Nov 13, 2019	13.24	13.29	13.24	13.29	102	-0.23(-1.70%)
Nov 12, 2019	13.58	13.77	13.51	13.51	1,678	-0.07(-0.52%)
Nov 11, 2019	13.64	13.65	13.59	13.59	2,200	-0.11(-0.78%)
Nov 08, 2019	13.74	13.75	13.69	13.69	5,900	+0.14(+1.01%)
Nov 07, 2019	13.24	13.70	13.24	13.55	5,139	+0.76(+5.94%)
Nov 06, 2019	12.92	12.92	12.79	12.79	238	-0.29(-2.20%)
Nov 05, 2019	12.94	13.19	12.89	13.08	1,286	+0.47(+3.75%)
Nov 04, 2019	12.36	12.61	12.36	12.61	101	+0.51(+4.26%)
Nov 01, 2019	11.98	12.10	11.84	12.10	300	+0.20(+1.67%)
Oct 31, 2019	12.32	12.32	11.89	11.90	861	-0.70(-5.54%)
Oct 30, 2019	12.89	12.89	12.59	12.59	300	-0.49(-3.72%)
Oct 29, 2019	13.20	13.20	12.97	13.08	3,900	-0.05(-0.38%)
Oct 28, 2019	13.14	13.14	13.12	13.13	1,300	+0.31(+2.38%)
Oct 25, 2019	12.76	12.82	12.76	12.82	100	+0.28(+2.23%)
Oct 24, 2019	12.54	12.54	12.54	12.54	45	+0.08(+0.64%)
Oct 23, 2019	12.10	12.46	12.10	12.46	900	-0.04(-0.32%)
Oct 22, 2019	12.55	12.55	12.51	12.51	110	-0.25(-1.99%)
Oct 21, 2019	12.53	12.76	12.53	12.76	200	+0.45(+3.65%)
Oct 18, 2019	12.12	12.31	12.12	12.31	1,700	-0.04(-0.34%)
Oct 17, 2019	12.41	12.41	12.17	12.35	1,050	+0.13(+1.08%)
Oct 16, 2019	12.30	12.32	12.22	12.22	601	-0.09(-0.77%)
Oct 15, 2019	12.02	12.31	11.84	12.31	700	+0.39(+3.31%)
Oct 14, 2019	11.94	11.94	11.72	11.92	1,500	-0.20(-1.67%)
Oct 11, 2019	11.83	12.32	11.83	12.12	1,500	+0.56(+4.87%)
Oct 10, 2019	11.02	11.60	11.02	11.56	1,732	+0.68(+6.28%)
Oct 09, 2019	10.96	10.97	10.88	10.88	601	+0.37(+3.54%)
Oct 08, 2019	10.44	10.51	10.44	10.51	101	-0.19(-1.77%)
Oct 07, 2019	10.68	10.73	10.67	10.69	1,140	+0.27(+2.59%)
Oct 04, 2019	10.50	10.52	10.42	10.42	10,700	-0.24(-2.21%)
Oct 03, 2019	10.73	10.77	10.33	10.66	3,119	-0.24(-2.23%)
Oct 02, 2019	10.94	10.94	10.79	10.90	1,573	-0.43(-3.79%)
Oct 01, 2019	11.81	11.81	11.33	11.33	1,805	-0.26(-2.22%)
Sep 30, 2019	11.79	11.79	11.59	11.59	101	+0.00(+0.02%)
Sep 27, 2019	11.79	11.80	11.59	11.59	400	-0.14(-1.21%)
Sep 26, 2019	11.79	11.79	11.73	11.73	217	-0.24(-2.00%)
Sep 25, 2019	11.37	11.99	11.31	11.97	1,280	+0.72(+6.41%)
Sep 24, 2019	11.28	11.28	11.25	11.25	600	-0.54(-4.58%)
Sep 23, 2019	11.52	11.79	11.45	11.79	656	-0.08(-0.65%)
Sep 20, 2019	11.87	11.87	11.87	11.87	0	-0.40(-3.30%)
Sep 19, 2019	12.23	12.52	12.23	12.27	800	-0.12(-0.97%)
Sep 18, 2019	12.45	12.45	12.12	12.39	1,485	-0.12(-0.96%)
Sep 17, 2019	12.65	12.72	12.45	12.51	3,834	-0.20(-1.56%)
Sep 16, 2019	12.87	12.87	12.71	12.71	948	-0.43(-3.29%)
Sep 13, 2019	12.66	13.15	12.66	13.14	9,200	+0.75(+6.05%)
Sep 12, 2019	11.84	12.39	11.80	12.39	1,960	+0.33(+2.74%)
Sep 11, 2019	12.10	12.10	11.93	12.06	1,573	+0.04(+0.33%)
Sep 10, 2019	11.57	12.02	11.57	12.02	3,940	+0.61(+5.35%)
Sep 09, 2019	11.15	11.41	11.15	11.41	660	+0.66(+6.15%)
Sep 06, 2019	10.75	10.75	10.75	10.75	100	-0.19(-1.74%)
Sep 05, 2019	10.62	11.11	10.62	10.94	7,037	+0.81(+8.01%)
Sep 04, 2019	10.13	10.13	10.13	10.13	3	-0.06(-0.64%)
Sep 03, 2019	10.46	10.46	9.810	10.19	1,320	-0.17(-1.61%)
Aug 30, 2019	10.69	10.70	10.36	10.36	200	-0.11(-1.04%)
Aug 29, 2019	10.64	10.65	10.47	10.47	1,650	+0.32(+3.19%)
Aug 28, 2019	9.950	10.14	9.900	10.14	1,866	-0.16(-1.50%)
Aug 27, 2019	10.82	10.91	10.24	10.30	2,662	-0.72(-6.57%)
Aug 26, 2019	10.84	11.02	10.75	11.02	360	+0.20(+1.85%)
Aug 23, 2019	11.65	11.66	10.79	10.82	5,000	-1.01(-8.51%)
Aug 22, 2019	11.77	11.83	11.77	11.83	407	+0.35(+3.01%)
Aug 21, 2019	11.39	11.51	11.13	11.48	2,056	+0.42(+3.84%)
Aug 20, 2019	11.13	11.21	11.06	11.06	2,435	-0.62(-5.31%)
Aug 19, 2019	11.57	11.68	11.57	11.68	411	+0.87(+8.07%)
Aug 16, 2019	10.79	11.15	10.71	10.81	7,600	+0.33(+3.17%)
Aug 15, 2019	11.21	11.23	9.830	10.47	6,817	-0.96(-8.43%)
Aug 14, 2019	11.40	11.44	11.20	11.44	3,661	-0.99(-7.93%)
Aug 13, 2019	12.46	12.67	12.40	12.43	2,028	-0.00(-0.02%)
Aug 12, 2019	12.85	12.85	12.43	12.43	1,201	-0.73(-5.53%)
Aug 09, 2019	13.16	13.16	13.15	13.15	100	+0.08(+0.65%)
Aug 08, 2019	13.37	13.82	13.07	13.07	1,512	+0.01(+0.04%)
Aug 07, 2019	12.00	13.06	12.00	13.06	5,501	-0.39(-2.90%)
Aug 06, 2019	13.65	13.75	13.21	13.46	5,258	-0.24(-1.79%)
Aug 05, 2019	13.45	14.00	13.45	13.70	2,750	-1.37(-9.07%)
Aug 02, 2019	15.00	15.25	14.81	15.07	2,300	-0.34(-2.23%)
Aug 01, 2019	16.53	16.53	15.30	15.41	1,186	-1.36(-8.08%)
Jul 31, 2019	16.77	16.77	16.77	16.77	0	-0.28(-1.67%)
Jul 30, 2019	17.05	17.05	17.05	17.05	10	+0.06(+0.35%)
Jul 29, 2019	17.02	17.02	16.99	16.99	100	-0.29(-1.65%)
Jul 26, 2019	17.17	17.27	17.17	17.27	200	-0.01(-0.06%)
Jul 25, 2019	17.29	17.29	17.29	17.29	0	+0.33(+1.95%)
Jul 24, 2019	16.95	16.95	16.95	16.95	2	-0.11(-0.64%)
Jul 23, 2019	17.07	17.07	17.07	17.07	30	+0.24(+1.43%)
Jul 22, 2019	16.82	16.82	16.82	16.82	0	-0.11(-0.62%)
Jul 19, 2019	16.95	16.95	16.80	16.93	1,100	+0.23(+1.40%)
Jul 18, 2019	16.82	16.82	16.70	16.70	281	-0.34(-2.01%)
Jul 17, 2019	17.33	17.33	17.04	17.04	103	-0.50(-2.86%)
Jul 16, 2019	17.99	17.99	17.54	17.54	185	+0.13(+0.78%)
Jul 15, 2019	17.80	17.80	17.41	17.41	652	-0.22(-1.28%)
Jul 12, 2019	17.63	17.63	17.63	17.63	100	+0.14(+0.83%)
Jul 11, 2019	17.23	17.48	17.23	17.48	785	+0.62(+3.71%)
Jul 10, 2019	16.69	16.94	16.69	16.86	1,545	+0.07(+0.45%)
Jul 09, 2019	16.72	16.79	16.70	16.79	575	+0.10(+0.62%)
Jul 08, 2019	16.56	16.68	16.56	16.68	100	-0.14(-0.82%)
Jul 05, 2019	16.42	16.90	16.42	16.82	500	+0.87(+5.45%)
Jul 03, 2019	16.09	16.09	15.95	15.95	400	-0.30(-1.88%)
Jul 02, 2019	16.51	16.51	16.25	16.25	160	-0.44(-2.64%)
Jul 01, 2019	16.82	16.82	16.70	16.70	125	+0.27(+1.62%)
Jun 28, 2019	16.50	16.50	16.37	16.43	3,400	+0.04(+0.21%)
Jun 27, 2019	16.39	16.39	16.39	16.39	0	-0.41(-2.47%)
Jun 26, 2019	16.31	16.81	16.31	16.81	715	+0.49(+3.00%)
Jun 25, 2019	16.45	16.45	16.25	16.32	354	-0.30(-1.83%)
Jun 24, 2019	16.73	16.74	16.62	16.62	1,104	-0.33(-1.96%)
Jun 21, 2019	16.96	16.96	16.96	16.96	100	+0.65(+3.95%)
Jun 20, 2019	16.34	16.34	16.05	16.31	1,330	-0.17(-1.01%)
Jun 19, 2019	17.04	17.04	16.48	16.48	215	-0.34(-1.99%)
Jun 18, 2019	16.86	16.92	16.62	16.82	1,875	-0.34(-2.01%)
Jun 17, 2019	17.04	17.16	17.04	17.16	300	-0.09(-0.51%)
Jun 14, 2019	17.25	17.25	17.25	17.25	0	+0.03(+0.16%)
Jun 13, 2019	17.15	17.22	17.15	17.22	345	-0.29(-1.63%)
Jun 12, 2019	17.50	17.50	17.50	17.50	0	-0.23(-1.30%)
Jun 11, 2019	17.68	17.73	17.60	17.73	1,000	+0.06(+0.37%)
Jun 10, 2019	17.56	17.72	17.56	17.67	300	+0.56(+3.26%)
Jun 07, 2019	17.22	17.22	16.90	17.11	700	-0.65(-3.64%)
Jun 06, 2019	17.76	17.76	17.76	17.76	0	+0.09(+0.50%)
Jun 05, 2019	17.47	17.67	17.47	17.67	863	+0.21(+1.21%)
Jun 04, 2019	17.26	17.52	16.67	17.46	4,660	+0.79(+4.73%)

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.