Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2019	16.67	16.74	16.67	16.67	400	-0.68(-3.95%)
May 31, 2019	17.36	17.36	17.36	17.36	100	-1.02(-5.54%)
May 30, 2019	18.37	18.37	18.37	18.37	0	-0.45(-2.37%)
May 29, 2019	18.76	18.82	18.76	18.82	330	-0.40(-2.09%)
May 28, 2019	19.22	19.22	19.22	19.22	102	-0.57(-2.88%)
May 24, 2019	19.72	19.79	19.72	19.79	100	+0.06(+0.31%)
May 23, 2019	19.97	19.97	19.60	19.73	570	-0.94(-4.53%)
May 22, 2019	20.73	20.77	20.66	20.66	600	-0.46(-2.16%)
May 21, 2019	21.00	21.12	21.00	21.12	500	+0.25(+1.20%)
May 20, 2019	20.80	20.87	20.80	20.87	350	+0.18(+0.85%)
May 17, 2019	20.69	20.69	20.69	20.69	0	-0.09(-0.43%)
May 16, 2019	20.73	20.78	20.72	20.78	2,421	+0.34(+1.68%)
May 15, 2019	20.44	20.44	20.44	20.44	101	-0.45(-2.13%)
May 14, 2019	20.96	21.00	20.89	20.89	600	-0.41(-1.93%)

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.