Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2019		9.920	9.920	9.920	0	-0.17(-1.68%)
Apr 17, 2019	10.15	10.28	9.703	10.09	15,649	-0.03(-0.30%)
Apr 16, 2019	10.10	10.12	10.09	10.12	1,771	-0.01(-0.10%)
Apr 15, 2019	10.07	10.15	10.07	10.13	2,512	+0.01(+0.10%)
Apr 12, 2019	10.11	10.18	10.10	10.12	8,200	+0.07(+0.70%)
Apr 11, 2019	10.16	10.17	10.05	10.05	7,766	-0.01(-0.10%)
Apr 10, 2019	10.05	10.61	9.990	10.06	26,896	+0.12(+1.21%)
Apr 09, 2019	9.930	9.950	9.920	9.940	1,888	-0.06(-0.60%)
Apr 08, 2019	9.840	10.10	9.840	10.00	5,697	+0.36(+3.73%)
Apr 05, 2019	9.760	9.760	9.610	9.640	3,000	-0.10(-1.03%)
Apr 04, 2019	9.700	9.789	9.700	9.740	3,411	+0.19(+1.99%)
Apr 03, 2019	9.470	9.560	9.440	9.550	5,838	-0.34(-3.44%)
Apr 02, 2019	9.850	9.920	9.850	9.890	1,764	-0.21(-2.06%)
Apr 01, 2019	10.04	10.10	10.00	10.10	3,373	+0.10(+0.98%)
Mar 29, 2019	10.00	10.00	10.00	10.00	1,900	+0.25(+2.56%)
Mar 28, 2019	9.510	9.750	9.510	9.750	1,917	+0.35(+3.67%)
Mar 27, 2019	9.586	9.686	9.405	9.405	1,190	-0.09(-1.00%)
Mar 26, 2019	9.735	9.735	9.397	9.499	5,692	-0.58(-5.79%)
Mar 25, 2019	10.09	10.09	10.08	10.08	10,286	-0.29(-2.78%)
Mar 22, 2019	9.904	10.37	9.904	10.37	503	+0.21(+2.03%)
Mar 21, 2019	10.23	10.23	10.16	10.16	685	-0.02(-0.17%)
Mar 20, 2019	10.24	10.24	10.08	10.18	883	+0.07(+0.69%)
Mar 19, 2019	10.11	10.11	10.11	10.11	405	-0.05(-0.49%)
Mar 18, 2019	10.18	10.18	10.16	10.16	472	-0.22(-2.10%)
Mar 15, 2019	10.03	10.38	9.994	10.38	2,516	+0.10(+0.94%)
Mar 14, 2019		10.28	10.28	10.28	9	+0.00(+0.00%)
Mar 13, 2019	10.37	10.37	10.28	10.28	722	+0.30(+3.02%)
Mar 12, 2019		9.984	9.984	9.984	117	+0.00(+0.00%)
Mar 11, 2019	9.784	10.22	9.784	9.984	4,154	+0.15(+1.54%)
Mar 08, 2019	9.934	9.974	9.605	9.832	5,536	-0.45(-4.37%)
Mar 07, 2019	10.80	10.80	10.21	10.28	1,745	-0.72(-6.53%)
Mar 06, 2019	11.02	11.05	10.93	11.00	3,546	-0.28(-2.44%)
Mar 05, 2019	11.11	11.28	11.03	11.28	1,325	-0.00(-0.02%)
Mar 04, 2019	11.22	11.31	11.22	11.28	2,225	+0.06(+0.56%)
Mar 01, 2019	11.19	11.22	11.19	11.22	301	+0.02(+0.18%)
Feb 28, 2019	11.17	11.23	11.17	11.20	3,145	+0.07(+0.62%)
Feb 27, 2019	11.13	11.21	11.05	11.13	15,644	+0.00(+0.01%)
Feb 26, 2019	11.00	11.13	10.96	11.13	29,041	+0.37(+3.42%)
Feb 25, 2019	11.06	11.06	10.43	10.76	26,905	-0.30(-2.70%)
Feb 22, 2019	11.13	11.14	11.03	11.06	3,422	-0.21(-1.89%)
Feb 21, 2019	11.27	11.27	11.27	11.27	220	+0.04(+0.39%)
Feb 20, 2019	11.23	11.26	11.23	11.23	427	-0.14(-1.22%)
Feb 19, 2019	11.26	11.36	11.26	11.36	3,945	-0.16(-1.39%)
Feb 15, 2019	11.42	11.56	11.42	11.52	8,153	-0.19(-1.61%)
Feb 14, 2019	11.52	11.71	11.18	11.71	2,631	+0.16(+1.38%)
Feb 13, 2019	11.62	11.64	11.52	11.55	3,276	-0.07(-0.60%)
Feb 12, 2019	11.59	11.62	11.46	11.62	2,885	+0.02(+0.21%)
Feb 11, 2019	11.50	11.60	11.50	11.60	751	-0.07(-0.63%)
Feb 08, 2019	11.77	11.77	11.43	11.67	3,019	-0.26(-2.17%)
Feb 07, 2019	11.71	12.07	11.67	11.93	8,360	+0.13(+1.09%)
Feb 06, 2019		11.80	11.80	11.80	23	+0.00(+0.00%)
Feb 05, 2019	12.02	12.17	11.77	11.80	2,785	+0.03(+0.25%)
Feb 04, 2019	11.67	11.77	11.55	11.77	9,534	+0.33(+2.86%)
Feb 01, 2019	11.92	11.92	11.44	11.44	5,737	-0.14(-1.20%)
Jan 31, 2019	11.28	11.64	11.28	11.58	4,085	+0.26(+2.28%)
Jan 30, 2019	11.32	11.39	11.31	11.32	2,583	-0.17(-1.47%)
Jan 29, 2019	11.42	11.52	11.42	11.49	2,146	+0.03(+0.26%)
Jan 28, 2019	11.97	12.05	11.39	11.46	9,210	-0.27(-2.29%)
Jan 25, 2019	11.41	11.73	11.39	11.73	2,415	+0.26(+2.25%)
Jan 24, 2019	11.53	12.07	11.40	11.47	3,326	+0.19(+1.69%)
Jan 23, 2019	11.24	11.34	11.24	11.28	1,558	-0.24(-2.08%)
Jan 22, 2019	11.65	11.65	11.38	11.52	6,230	-0.44(-3.65%)
Jan 18, 2019	11.93	12.27	11.93	11.96	2,717	-0.33(-2.67%)
Jan 17, 2019	12.09	12.29	11.92	12.29	4,775	+0.19(+1.56%)
Jan 16, 2019	12.07	12.12	12.02	12.10	12,925	+0.21(+1.75%)
Jan 15, 2019	11.89	11.89	11.89	11.89	286	+0.36(+3.08%)
Jan 14, 2019	11.85	11.85	11.43	11.54	6,737	+0.06(+0.54%)
Jan 11, 2019	11.63	11.64	11.45	11.47	5,939	-0.16(-1.37%)
Jan 10, 2019	11.54	11.63	11.49	11.63	4,749	+0.10(+0.86%)
Jan 09, 2019	11.56	11.63	11.52	11.53	2,381	+0.15(+1.30%)
Jan 08, 2019	11.38	11.45	11.38	11.39	1,113	-0.09(-0.77%)
Jan 07, 2019	11.43	11.77	11.43	11.47	1,504	-0.05(-0.43%)
Jan 04, 2019	11.42	11.91	11.42	11.52	17,213	+0.38(+3.39%)
Jan 03, 2019	10.93	11.19	10.63	11.15	5,828	-0.23(-2.01%)
Jan 02, 2019	11.37	11.37	11.37	11.37	2,809	+0.06(+0.53%)
Dec 31, 2018	10.63	11.32	10.63	11.31	1,207	+0.59(+5.46%)
Dec 28, 2018	10.70	10.73	10.70	10.73	402	-0.05(-0.46%)
Dec 27, 2018	10.78	10.78	10.78	10.78	156	+0.09(+0.84%)
Dec 26, 2018	10.57	10.78	10.57	10.69	1,552	+0.11(+1.03%)
Dec 24, 2018	10.73	10.73	10.58	10.58	301	+0.14(+1.33%)
Dec 21, 2018	10.56	10.56	10.43	10.44	1,409	-0.33(-3.05%)
Dec 20, 2018	10.78	10.78	10.64	10.77	2,136	+0.14(+1.36%)
Dec 19, 2018	10.62	10.78	10.62	10.62	10,377	-0.35(-3.21%)
Dec 18, 2018	10.96	11.03	10.92	10.98	1,878	-0.23(-2.08%)
Dec 17, 2018	11.34	11.34	11.17	11.21	4,885	-0.19(-1.70%)
Dec 14, 2018	11.34	11.40	11.34	11.40	1,207	-0.07(-0.61%)
Dec 13, 2018	11.93	11.93	11.47	11.47	6,905	-0.61(-5.02%)
Dec 12, 2018	11.97	12.09	11.97	12.08	4,391	+0.18(+1.50%)
Dec 11, 2018	12.06	12.09	11.66	11.90	4,862	+0.43(+3.72%)
Dec 10, 2018	11.80	11.86	11.47	11.47	4,350	-0.33(-2.78%)
Dec 07, 2018	11.68	11.85	11.68	11.80	3,724	+0.20(+1.71%)
Dec 06, 2018	11.67	12.08	11.59	11.60	4,093	-0.12(-1.02%)
Dec 04, 2018	12.12	12.12	11.72	11.72	6,341	-0.34(-2.80%)
Dec 03, 2018	12.22	12.35	12.06	12.06	1,501	-0.09(-0.74%)
Nov 30, 2018	12.10	12.18	12.09	12.15	6,341	+0.23(+1.92%)
Nov 29, 2018	11.89	11.95	11.70	11.92	8,641	+0.05(+0.42%)
Nov 28, 2018	11.76	11.92	11.43	11.87	25,899	+1.25(+11.79%)
Nov 27, 2018	10.77	10.77	10.58	10.62	2,428	+0.19(+1.81%)
Nov 26, 2018	10.43	10.53	10.43	10.43	2,330	+0.15(+1.45%)
Nov 20, 2018		10.28	10.28	10.28	0	-0.33(-3.09%)
Nov 19, 2018	10.66	10.66	10.57	10.61	3,106	+0.03(+0.28%)
Nov 16, 2018	10.53	10.58	10.53	10.58	603	-0.10(-0.93%)
Nov 15, 2018		10.68	10.68	10.68	7	+0.00(+0.00%)
Nov 14, 2018	10.68	10.68	10.68	10.68	314	+0.09(+0.84%)
Nov 13, 2018	10.60	10.60	10.59	10.59	1,016	-0.15(-1.40%)
Nov 12, 2018	10.83	10.83	10.72	10.74	1,263	-0.22(-1.98%)
Nov 09, 2018	10.92	10.98	10.92	10.96	1,610	+0.03(+0.27%)
Nov 08, 2018	10.98	10.98	10.93	10.93	1,699	-0.07(-0.63%)
Nov 07, 2018	10.70	11.04	10.58	11.00	12,582	+0.67(+6.44%)
Nov 06, 2018	10.04	10.41	9.984	10.33	11,520	+1.19(+13.04%)
Nov 05, 2018	8.960	9.139	8.960	9.139	303	-0.27(-2.85%)
Nov 02, 2018		9.407	9.407	9.407	24	+0.00(+0.00%)
Nov 01, 2018	9.407	9.914	9.407	9.407	542	+0.01(+0.11%)
Oct 31, 2018	9.397	9.397	9.397	9.397	253	+0.42(+4.65%)
Oct 30, 2018		8.980	8.980	8.980	28	+0.00(+0.00%)
Oct 29, 2018	9.147	9.147	8.702	8.980	1,222	-0.13(-1.42%)
Oct 26, 2018	9.070	9.219	9.040	9.109	4,630	-0.11(-1.16%)
Oct 25, 2018	9.168	9.389	9.168	9.217	1,734	-0.14(-1.53%)
Oct 24, 2018	9.338	9.360	9.109	9.360	506	-0.05(-0.51%)
Oct 23, 2018		9.407	9.407	9.407	53	+0.00(+0.00%)
Oct 22, 2018	9.517	9.517	9.219	9.407	8,406	-0.15(-1.56%)
Oct 19, 2018	9.517	9.556	9.507	9.556	1,811	-0.03(-0.31%)
Oct 18, 2018	9.745	9.745	9.546	9.586	652	-0.08(-0.82%)
Oct 17, 2018	9.497	9.666	9.497	9.666	652	+0.22(+2.36%)
Oct 16, 2018	9.328	9.443	9.328	9.443	3,998	+0.24(+2.65%)
Oct 15, 2018	9.338	9.338	9.080	9.199	7,196	-0.23(-2.42%)
Oct 12, 2018	9.437	9.492	9.338	9.427	3,221	-0.06(-0.63%)
Oct 11, 2018	9.487	9.571	9.477	9.487	2,326	-0.21(-2.15%)
Oct 10, 2018	9.537	9.725	9.537	9.695	9,892	+0.02(+0.21%)
Oct 09, 2018	9.686	9.686	9.566	9.676	2,406	-0.11(-1.12%)
Oct 08, 2018	9.745	9.785	9.715	9.785	1,567	+0.08(+0.82%)
Oct 05, 2018	9.725	9.775	9.705	9.705	2,415	+0.08(+0.83%)
Oct 04, 2018	9.668	9.710	9.626	9.626	1,025	-0.09(-0.89%)
Oct 03, 2018	9.794	9.794	9.686	9.713	1,706	-0.11(-1.14%)
Oct 02, 2018	9.974	9.974	9.825	9.825	6,963	-0.35(-3.47%)
Oct 01, 2018	10.14	10.20	10.09	10.18	4,347	+0.15(+1.54%)
Sep 28, 2018	10.10	10.10	9.983	10.02	3,825	-0.19(-1.85%)
Sep 27, 2018	10.18	10.21	10.17	10.21	2,547	-0.12(-1.15%)
Sep 26, 2018	10.14	10.38	10.14	10.33	1,242	+0.23(+2.26%)
Sep 25, 2018	10.02	10.17	10.02	10.10	5,993	+0.16(+1.60%)
Sep 24, 2018	9.944	9.944	9.914	9.944	2,220	-0.03(-0.30%)
Sep 21, 2018	10.00	10.06	9.974	9.974	3,925	-0.03(-0.30%)
Sep 20, 2018	10.03	10.03	9.984	10.00	3,583	-0.01(-0.10%)
Sep 19, 2018	10.06	10.06	9.974	10.01	4,360	-0.11(-1.08%)
Sep 18, 2018	9.904	10.12	9.904	10.12	2,563	+0.09(+0.89%)
Sep 17, 2018	9.964	10.05	9.388	10.03	22,793	+0.00(+0.00%)
Sep 14, 2018	10.03	10.10	9.934	10.03	1,811	+0.03(+0.30%)
Sep 13, 2018	10.04	10.09	10.00	10.00	2,978	-0.10(-0.98%)
Sep 12, 2018	10.14	10.21	10.06	10.10	27,866	-0.11(-1.11%)
Sep 11, 2018	10.18	10.29	10.18	10.22	6,272	-0.03(-0.25%)
Sep 10, 2018	10.35	10.35	10.13	10.24	17,998	-0.11(-1.05%)
Sep 07, 2018	10.48	10.50	10.35	10.35	2,415	-0.17(-1.61%)
Sep 06, 2018	10.70	10.70	10.52	10.52	9,031	-0.18(-1.68%)
Sep 05, 2018	10.81	10.82	10.68	10.70	7,243	+0.02(+0.19%)
Sep 04, 2018	10.76	10.78	10.63	10.68	6,490	-0.02(-0.18%)
Aug 31, 2018		10.70	10.70	10.70	0	+0.21(+1.99%)
Aug 30, 2018	10.39	10.51	10.39	10.49	3,584	+0.18(+1.73%)
Aug 29, 2018	10.38	10.47	10.29	10.31	25,019	-0.34(-3.17%)
Aug 28, 2018	10.54	10.68	10.50	10.65	32,426	+0.06(+0.56%)
Aug 27, 2018	10.50	10.81	10.50	10.59	25,778	+0.24(+2.30%)
Aug 24, 2018	10.28	10.37	10.28	10.35	16,307	+0.42(+4.20%)
Aug 23, 2018	10.08	10.21	9.934	9.934	10,958	-0.36(-3.47%)
Aug 22, 2018	10.23	10.35	10.23	10.29	9,503	+0.14(+1.37%)
Aug 21, 2018	9.795	10.16	9.762	10.15	12,731	+0.55(+5.69%)
Aug 20, 2018	9.587	9.680	9.587	9.606	3,037	+0.12(+1.26%)
Aug 17, 2018	9.189	9.527	9.189	9.487	3,623	+0.12(+1.26%)
Aug 16, 2018	9.437	9.437	9.331	9.368	4,169	-0.12(-1.25%)
Aug 15, 2018	9.417	9.487	9.397	9.487	6,518	+0.11(+1.16%)
Aug 14, 2018	9.407	9.407	9.348	9.378	5,755	+0.02(+0.22%)
Aug 13, 2018	9.397	9.437	9.358	9.358	4,414	-0.08(-0.84%)
Aug 10, 2018	9.467	9.467	9.358	9.437	4,026	-0.07(-0.73%)
Aug 09, 2018	9.546	9.835	9.447	9.507	6,421	-0.34(-3.43%)
Aug 08, 2018	9.894	9.934	9.805	9.845	10,846	+0.15(+1.54%)
Aug 07, 2018	9.527	9.705	9.527	9.695	20,268	+0.35(+3.72%)
Aug 06, 2018	9.328	9.440	9.268	9.348	15,898	-0.01(-0.11%)
Aug 03, 2018	9.507	9.507	9.258	9.358	12,482	-0.16(-1.67%)
Aug 02, 2018	9.656	9.694	9.467	9.517	7,982	-0.37(-3.72%)
Aug 01, 2018	9.755	10.19	9.616	9.884	9,307	+0.15(+1.59%)
Jul 31, 2018	9.606	9.730	9.606	9.730	8,600	+0.15(+1.61%)
Jul 30, 2018	9.631	9.656	9.537	9.575	7,387	-0.06(-0.63%)
Jul 27, 2018	9.606	9.656	9.527	9.636	6,945	+0.11(+1.15%)
Jul 26, 2018	9.636	9.725	9.527	9.527	20,536	-0.27(-2.73%)
Jul 25, 2018	9.537	9.833	9.537	9.794	8,696	+0.21(+2.17%)
Jul 24, 2018	10.23	10.23	9.586	9.586	47,210	-0.16(-1.63%)
Jul 23, 2018		9.934	9.695	9.745	53,573	-0.26(-2.58%)
Jul 20, 2018	10.53	10.56	9.924	10.00	100,326	-0.28(-2.72%)
Jul 19, 2018	9.537	11.08	9.537	10.28	76,795	+0.80(+8.39%)
Jul 18, 2018	9.566	9.616	9.486	9.487	17,014	-0.01(-0.10%)
Jul 17, 2018	9.437	9.507	9.407	9.497	15,350	+0.13(+1.38%)
Jul 16, 2018	9.358	9.457	9.358	9.368	20,784	+0.02(+0.23%)
Jul 13, 2018	9.388	9.447	9.258	9.346	14,236	-0.00(-0.02%)
Jul 12, 2018	9.586	9.964	9.239	9.348	14,476	-0.24(-2.49%)
Jul 11, 2018	9.735	9.984	9.322	9.586	15,285	-0.15(-1.53%)
Jul 10, 2018	9.725	9.735	9.636	9.735	17,529	+0.30(+3.14%)
Jul 09, 2018	9.417	9.462	9.407	9.439	963	+0.05(+0.54%)
Jul 06, 2018	9.378	9.388	9.343	9.388	5,972	+0.01(+0.08%)
Jul 05, 2018	9.656	9.656	9.239	9.380	6,648	-0.36(-3.65%)
Jul 03, 2018		9.735	9.735	9.735	0	+0.06(+0.61%)
Jul 02, 2018	9.715	9.726	9.676	9.676	2,754	-0.29(-2.91%)
Jun 29, 2018	9.984	9.984	9.965	9.966	1,322	+0.31(+3.20%)
Jun 28, 2018	9.624	9.676	9.624	9.657	2,141	-0.11(-1.11%)
Jun 27, 2018	9.815	9.864	9.755	9.765	1,984	-0.17(-1.70%)
Jun 26, 2018	10.02	10.08	9.934	9.934	814	-0.49(-4.67%)
Jun 25, 2018	10.28	10.77	10.17	10.42	2,180	+0.24(+2.34%)
Jun 22, 2018	10.33	10.64	10.18	10.18	1,410	-0.20(-1.91%)
Jun 21, 2018	10.48	10.48	10.38	10.38	2,541	-0.10(-0.95%)
Jun 20, 2018	10.38	10.48	10.38	10.48	232	+0.18(+1.74%)
Jun 18, 2018		10.30	10.30	10.30	9	-0.01(-0.09%)
Jun 15, 2018		10.55	10.55	10.31	239	-0.24(-2.27%)
Jun 14, 2018	10.55	10.55	10.55	10.55	536	-0.03(-0.28%)
Jun 13, 2018	10.93	10.93	10.55	10.58	428	-0.55(-4.91%)
Jun 12, 2018	10.78	11.13	10.78	11.13	363	+0.30(+2.75%)
Jun 11, 2018	10.18	10.83	10.18	10.83	530	+0.64(+6.33%)
Jun 08, 2018	10.25	10.55	10.13	10.18	4,029	-0.15(-1.44%)
Jun 06, 2018		10.33	10.33	10.33	4	+0.05(+0.49%)
Jun 05, 2018	10.28	10.28	10.28	10.28	1,060	+0.05(+0.49%)
Jun 04, 2018	10.24	10.24	10.23	10.23	659	+0.38(+3.83%)
May 29, 2018		9.854	9.854	9.854	1	-0.13(-1.29%)
May 25, 2018		9.984	9.984	9.984	0	+0.05(+0.50%)
May 24, 2018	10.05	10.19	9.934	9.934	1,336	-0.05(-0.50%)
May 23, 2018	9.934	9.984	9.765	9.984	2,322	+0.05(+0.50%)
May 22, 2018	9.934	9.934	9.904	9.934	2,238	-0.28(-2.72%)
May 17, 2018		10.21	10.21	10.21	99	-0.02(-0.19%)
May 16, 2018	10.23	10.23	10.23	10.23	2,403	+0.00(+0.00%)
May 15, 2018	9.805	10.37	9.805	10.23	4,731	+1.07(+11.71%)
May 14, 2018	9.239	9.239	9.159	9.159	2,150	-0.07(-0.75%)
May 11, 2018	9.199	9.229	9.199	9.229	632	-0.02(-0.21%)
May 09, 2018		9.248	9.248	9.248	27	-0.09(-0.96%)
May 08, 2018	9.318	9.338	9.288	9.338	897	+0.03(+0.32%)
May 07, 2018	9.308	9.308	9.258	9.308	1,787	+0.09(+0.96%)
May 04, 2018	9.217	9.254	9.217	9.220	493	-0.07(-0.75%)
May 03, 2018	9.278	9.295	9.248	9.289	3,512	+0.04(+0.44%)
May 02, 2018	9.219	9.286	9.219	9.248	4,874	-0.15(-1.62%)

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.