Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	12.42	12.92	12.42	12.77	311,339	+0.36(+2.90%)
Sep 29, 2020	12.55	12.57	12.21	12.41	290,198	-0.26(-2.05%)
Sep 28, 2020	12.63	12.90	12.62	12.67	281,234	+0.27(+2.18%)
Sep 25, 2020	11.98	12.41	11.85	12.40	201,900	+0.34(+2.82%)
Sep 24, 2020	12.14	12.34	11.75	12.06	295,313	-0.05(-0.41%)
Sep 23, 2020	12.33	12.80	12.03	12.11	391,815	-0.16(-1.30%)
Sep 22, 2020	11.46	12.32	11.39	12.27	536,111	+0.84(+7.35%)
Sep 21, 2020	11.37	11.44	11.15	11.43	377,803	-0.20(-1.72%)
Sep 18, 2020	11.64	11.93	11.49	11.63	635,600	+0.01(+0.09%)
Sep 17, 2020	11.60	11.66	11.42	11.62	320,298	-0.02(-0.17%)
Sep 16, 2020	11.40	11.93	11.13	11.64	563,741	+0.33(+2.92%)
Sep 15, 2020	11.69	11.79	11.23	11.31	485,198	-0.32(-2.75%)
Sep 14, 2020	11.81	11.84	11.43	11.63	424,915	-0.13(-1.11%)
Sep 11, 2020	11.85	11.93	11.57	11.76	393,100	-0.13(-1.09%)
Sep 10, 2020	12.12	12.35	11.88	11.89	352,742	-0.25(-2.06%)
Sep 09, 2020	12.53	12.71	12.13	12.14	322,924	-0.32(-2.57%)
Sep 08, 2020	12.73	12.73	12.31	12.46	340,480	-0.41(-3.19%)
Sep 04, 2020	12.88	13.01	12.55	12.87	174,100	+0.18(+1.42%)
Sep 03, 2020	12.77	13.25	12.61	12.69	376,003	+0.04(+0.32%)
Sep 02, 2020	12.42	12.75	12.42	12.65	166,755	+0.09(+0.72%)
Sep 01, 2020	12.52	12.70	12.45	12.56	153,472	-0.07(-0.55%)
Aug 31, 2020	12.75	12.80	12.58	12.63	280,946	-0.15(-1.17%)
Aug 28, 2020	12.86	12.86	12.59	12.78	165,300	+0.10(+0.79%)
Aug 27, 2020	12.49	12.84	12.49	12.68	166,183	+0.24(+1.93%)
Aug 26, 2020	12.87	12.87	12.33	12.44	179,768	-0.33(-2.58%)
Aug 25, 2020	13.14	13.14	12.59	12.77	114,252	-0.21(-1.62%)
Aug 24, 2020	12.67	13.01	12.53	12.98	256,747	+0.40(+3.18%)
Aug 21, 2020	12.79	12.92	12.55	12.58	305,500	-0.31(-2.40%)
Aug 20, 2020	12.85	12.97	12.75	12.89	231,572	-0.14(-1.07%)
Aug 19, 2020	13.00	13.32	12.96	13.03	243,392	+0.09(+0.70%)
Aug 18, 2020	13.11	13.21	12.92	12.94	131,501	-0.17(-1.30%)
Aug 17, 2020	13.20	13.20	12.89	13.11	167,108	-0.16(-1.21%)
Aug 14, 2020	12.98	13.59	12.82	13.27	631,600	+0.21(+1.61%)
Aug 13, 2020	13.55	13.62	12.98	13.06	282,284	-0.54(-3.97%)
Aug 12, 2020	14.19	14.19	13.47	13.60	265,759	-0.35(-2.51%)
Aug 11, 2020	14.49	14.75	13.90	13.95	374,995	-0.22(-1.55%)
Aug 10, 2020	13.58	14.34	13.56	14.17	664,900	+0.51(+3.73%)
Aug 07, 2020	13.24	13.67	12.20	13.66	540,200	+0.62(+4.75%)
Aug 06, 2020	13.21	13.35	12.98	13.04	311,191	-0.29(-2.18%)
Aug 05, 2020	13.13	13.39	13.00	13.33	1,243,346	+0.34(+2.62%)
Aug 04, 2020	12.95	13.22	12.94	12.99	196,894	-0.05(-0.38%)
Aug 03, 2020	12.89	13.14	12.71	13.04	262,059	+0.24(+1.87%)
Jul 31, 2020	12.69	12.92	12.47	12.80	367,200	-0.04(-0.31%)
Jul 30, 2020	12.94	13.04	12.72	12.84	181,725	-0.36(-2.73%)
Jul 29, 2020	12.93	13.25	12.67	13.20	387,355	+0.27(+2.09%)
Jul 28, 2020	12.73	13.12	12.73	12.93	462,605	+0.02(+0.15%)
Jul 27, 2020	13.43	13.52	12.84	12.91	373,867	-0.55(-4.09%)
Jul 24, 2020	13.36	13.68	13.30	13.46	151,900	+0.01(+0.07%)
Jul 23, 2020	13.40	13.64	13.32	13.45	181,031	-0.02(-0.15%)
Jul 22, 2020	13.16	13.78	13.16	13.47	262,658	+0.10(+0.75%)
Jul 21, 2020	13.27	13.70	13.27	13.37	430,989	+0.15(+1.13%)
Jul 20, 2020	13.62	13.81	13.03	13.22	450,597	-0.40(-2.94%)
Jul 17, 2020	14.13	14.24	13.59	13.62	239,500	-0.60(-4.22%)
Jul 16, 2020	13.97	14.36	13.85	14.22	233,848	+0.12(+0.85%)
Jul 15, 2020	13.84	14.25	13.84	14.10	376,247	+0.60(+4.44%)
Jul 14, 2020	13.32	13.71	13.18	13.50	634,835	+0.22(+1.66%)
Jul 13, 2020	13.59	13.76	13.15	13.28	319,896	-0.11(-0.82%)
Jul 10, 2020	12.66	13.41	12.52	13.39	282,300	+0.77(+6.10%)
Jul 09, 2020	13.24	13.24	12.27	12.62	823,520	-0.67(-5.04%)
Jul 08, 2020	13.02	13.38	12.68	13.29	766,982	+0.21(+1.61%)
Jul 07, 2020	13.87	14.01	13.05	13.08	674,151	-0.95(-6.77%)
Jul 06, 2020	14.14	14.35	13.81	14.03	354,670	+0.20(+1.45%)
Jul 02, 2020	14.31	14.38	13.75	13.83	291,600	-0.11(-0.79%)
Jul 01, 2020	14.27	14.53	13.86	13.94	333,122	-0.38(-2.65%)
Jun 30, 2020	13.93	14.53	13.93	14.32	507,965	+0.30(+2.14%)
Jun 29, 2020	13.68	14.23	13.63	14.02	339,943	+0.51(+3.77%)
Jun 26, 2020	14.41	14.41	13.31	13.51	1,101,500	-1.01(-6.96%)
Jun 25, 2020	14.11	14.61	13.87	14.52	631,920	+0.26(+1.82%)
Jun 24, 2020	14.55	14.70	13.70	14.26	953,679	-0.56(-3.78%)
Jun 23, 2020	14.63	15.07	14.39	14.82	554,035	+0.43(+2.99%)
Jun 22, 2020	13.69	14.54	13.43	14.39	492,765	+0.49(+3.53%)
Jun 19, 2020	14.64	14.70	13.89	13.90	963,200	-0.56(-3.87%)
Jun 18, 2020	14.45	14.84	14.35	14.46	232,234	-0.17(-1.16%)
Jun 17, 2020	15.35	15.65	14.62	14.63	280,069	-0.76(-4.94%)
Jun 16, 2020	15.85	16.09	15.11	15.39	871,905	+0.11(+0.72%)
Jun 15, 2020	14.34	15.45	14.28	15.28	805,430	+0.30(+2.00%)
Jun 12, 2020	15.13	15.29	14.37	14.98	813,800	+0.59(+4.10%)
Jun 11, 2020	13.50	15.28	12.96	14.39	1,704,487	+0.19(+1.34%)
Jun 10, 2020	15.02	15.02	14.13	14.20	511,678	-1.00(-6.58%)
Jun 09, 2020	15.39	15.50	14.95	15.20	278,458	-0.32(-2.06%)
Jun 08, 2020	15.21	15.67	15.21	15.52	595,102	+0.61(+4.09%)
Jun 05, 2020	15.15	15.51	14.85	14.91	526,900	+0.53(+3.69%)
Jun 04, 2020	14.30	14.73	14.14	14.38	520,533	-0.02(-0.14%)
Jun 03, 2020	14.38	14.77	14.27	14.40	366,174	+0.41(+2.93%)
Jun 02, 2020	13.74	14.36	13.59	13.99	1,182,140	+0.34(+2.49%)
Jun 01, 2020	13.40	14.00	13.30	13.65	417,384	+0.23(+1.71%)
May 29, 2020	14.15	14.15	13.33	13.42	767,700	-0.86(-6.02%)
May 28, 2020	15.21	15.21	14.23	14.28	374,043	-0.62(-4.16%)
May 27, 2020	14.75	15.12	14.36	14.90	549,429	+0.57(+3.98%)
May 26, 2020	14.19	14.76	14.09	14.33	603,117	+0.57(+4.14%)
May 22, 2020	13.75	13.77	13.44	13.76	180,800	+0.00(+0.00%)
May 21, 2020	13.53	13.89	13.53	13.76	221,026	+0.06(+0.44%)
May 20, 2020	13.47	13.86	13.43	13.70	353,165	+0.50(+3.79%)
May 19, 2020	13.52	13.73	13.16	13.20	344,619	-0.49(-3.58%)
May 18, 2020	13.22	13.71	13.22	13.69	541,539	+1.13(+9.00%)
May 15, 2020	12.90	13.04	12.22	12.56	1,494,900	-0.27(-2.10%)
May 14, 2020	11.82	13.26	11.70	12.83	1,279,810	+0.73(+6.03%)
May 13, 2020	13.86	13.86	11.60	12.10	1,358,653	-1.91(-13.63%)
May 12, 2020	14.72	15.16	13.42	14.01	1,600,537	-1.49(-9.61%)
May 11, 2020	16.51	16.51	15.20	15.50	543,964	-1.26(-7.52%)
May 08, 2020	17.00	17.00	16.46	16.76	313,600	+0.08(+0.48%)
May 07, 2020	16.67	17.00	16.48	16.68	312,362	+0.26(+1.58%)
May 06, 2020	16.94	17.07	16.20	16.42	890,356	-0.27(-1.62%)
May 05, 2020	17.25	17.44	16.61	16.69	419,998	-0.30(-1.77%)
May 04, 2020	16.73	17.08	16.33	16.99	347,320	+0.15(+0.89%)
May 01, 2020	16.59	16.92	16.46	16.84	268,900	-0.36(-2.09%)
Apr 30, 2020	16.97	17.38	16.63	17.20	436,240	-0.13(-0.75%)
Apr 29, 2020	17.40	17.64	16.98	17.33	458,119	+0.31(+1.82%)
Apr 28, 2020	17.35	17.55	16.75	17.02	404,311	+0.16(+0.95%)
Apr 27, 2020	16.01	17.05	16.01	16.86	457,969	+0.97(+6.10%)
Apr 24, 2020	15.30	16.00	14.80	15.89	226,700	+0.59(+3.86%)
Apr 23, 2020	14.75	15.45	14.54	15.30	336,812	+0.52(+3.52%)
Apr 22, 2020	14.94	15.09	14.54	14.78	384,304	+0.18(+1.23%)
Apr 21, 2020	14.60	15.25	14.58	14.60	253,109	-0.53(-3.50%)
Apr 20, 2020	14.99	15.37	14.86	15.13	263,522	-0.40(-2.58%)
Apr 17, 2020	14.92	15.78	14.92	15.53	283,800	+0.97(+6.66%)
Apr 16, 2020	14.24	14.68	13.79	14.56	422,254	+0.33(+2.32%)
Apr 15, 2020	14.70	14.77	13.85	14.23	377,496	-1.13(-7.36%)
Apr 14, 2020	15.30	15.59	14.86	15.36	307,716	+0.43(+2.88%)
Apr 13, 2020	15.43	15.55	14.61	14.93	339,022	-0.90(-5.69%)
Apr 09, 2020	15.25	16.28	15.18	15.83	569,900	+1.08(+7.32%)
Apr 08, 2020	13.46	15.52	13.22	14.75	818,207	+1.30(+9.67%)
Apr 07, 2020	13.00	14.39	12.89	13.45	765,574	+0.86(+6.83%)
Apr 06, 2020	11.69	12.63	11.33	12.59	668,299	+1.40(+12.51%)
Apr 03, 2020	11.20	11.33	10.58	11.19	1,561,900	-0.17(-1.50%)
Apr 02, 2020	11.18	11.71	10.85	11.36	607,348	-0.01(-0.09%)
Apr 01, 2020	11.72	11.74	11.18	11.37	474,133	-0.97(-7.86%)
Mar 31, 2020	12.49	12.76	12.07	12.34	603,457	-0.29(-2.30%)
Mar 30, 2020	12.58	12.95	12.13	12.63	462,852	+0.23(+1.85%)
Mar 27, 2020	12.53	12.86	12.10	12.40	508,000	-0.59(-4.54%)
Mar 26, 2020	11.59	13.10	11.59	12.99	512,782	+1.60(+14.05%)
Mar 25, 2020	10.41	12.37	9.850	11.39	1,037,282	+0.88(+8.37%)
Mar 24, 2020	11.26	11.68	9.930	10.51	581,591	-0.22(-2.05%)
Mar 23, 2020	11.38	11.52	9.960	10.73	537,218	-0.76(-6.61%)
Mar 20, 2020	12.75	12.84	11.24	11.49	558,200	-1.13(-8.95%)
Mar 19, 2020	9.350	13.30	9.260	12.62	543,274	+3.26(+34.83%)
Mar 18, 2020	13.63	14.06	8.740	9.360	902,558	-5.07(-35.14%)
Mar 17, 2020	13.83	14.60	13.20	14.43	531,740	+0.94(+6.97%)
Mar 16, 2020	14.24	14.91	13.45	13.49	333,414	-2.26(-14.35%)
Mar 13, 2020	15.38	15.75	14.45	15.75	336,200	+1.07(+7.29%)
Mar 12, 2020	15.57	15.83	14.18	14.68	604,624	-1.80(-10.92%)
Mar 11, 2020	16.73	17.04	16.25	16.48	327,166	-0.77(-4.46%)
Mar 10, 2020	17.88	17.88	16.81	17.25	328,055	+0.38(+2.25%)
Mar 09, 2020	17.55	17.73	16.70	16.87	410,108	-1.90(-10.12%)
Mar 06, 2020	18.27	18.78	18.01	18.77	319,500	+0.00(+0.00%)
Mar 05, 2020	19.01	19.29	18.37	18.77	279,538	-0.73(-3.74%)
Mar 04, 2020	19.20	19.60	18.98	19.50	269,553	+0.58(+3.07%)
Mar 03, 2020	19.41	19.61	18.43	18.92	579,916	-0.93(-4.69%)
Mar 02, 2020	19.26	20.04	19.04	19.85	351,532	+0.63(+3.28%)
Feb 28, 2020	19.48	20.23	18.96	19.22	399,800	-0.72(-3.61%)
Feb 27, 2020	21.19	21.19	19.86	19.94	369,142	-0.60(-2.92%)
Feb 26, 2020	20.90	21.08	20.51	20.54	199,904	-0.30(-1.44%)
Feb 25, 2020	21.27	21.41	20.72	20.84	433,536	-0.43(-2.02%)
Feb 24, 2020	21.12	21.53	21.11	21.27	131,209	-0.37(-1.71%)
Feb 21, 2020	21.67	21.72	21.46	21.64	162,400	+0.03(+0.14%)
Feb 20, 2020	21.51	21.72	21.38	21.61	165,773	+0.06(+0.28%)
Feb 19, 2020	21.75	21.75	21.48	21.55	116,666	-0.18(-0.83%)
Feb 18, 2020	21.76	21.89	21.69	21.73	102,988	-0.07(-0.32%)
Feb 14, 2020	21.98	22.02	21.67	21.80	233,300	-0.25(-1.13%)
Feb 13, 2020	22.12	22.20	21.91	22.05	92,143	-0.10(-0.45%)
Feb 12, 2020	22.37	22.39	22.02	22.15	259,156	-0.14(-0.63%)
Feb 11, 2020	21.92	22.48	21.92	22.29	240,697	+0.47(+2.15%)
Feb 10, 2020	21.80	21.95	21.64	21.82	119,889	+0.06(+0.28%)
Feb 07, 2020	21.73	21.97	21.65	21.76	299,200	-0.08(-0.37%)
Feb 06, 2020	22.09	22.25	21.80	21.84	147,606	-0.25(-1.13%)
Feb 05, 2020	21.94	22.10	21.73	22.09	227,888	+0.29(+1.33%)
Feb 04, 2020	21.91	21.97	21.58	21.80	154,783	+0.08(+0.37%)

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.