Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	5.370	5.470	5.210	5.220	349,112	+0.28(+5.67%)
Mar 13, 2019	4.790	5.020	4.680	4.940	656,108	+0.23(+4.88%)
Mar 12, 2019	4.800	4.870	4.640	4.710	229,367	-0.06(-1.26%)
Mar 11, 2019	4.600	4.900	4.600	4.770	388,156	+0.23(+5.07%)
Mar 08, 2019	4.850	4.850	4.530	4.540	488,600	-0.38(-7.72%)
Mar 07, 2019	5.110	5.110	4.700	4.920	997,098	-0.22(-4.28%)
Mar 06, 2019	5.260	5.300	5.065	5.140	497,222	-0.15(-2.84%)
Mar 05, 2019	5.460	5.550	5.190	5.290	655,943	-0.12(-2.22%)
Mar 04, 2019	5.440	5.650	5.150	5.410	1,665,614	+0.06(+1.12%)
Mar 01, 2019	4.920	5.430	4.890	5.350	1,193,500	+0.53(+11.00%)
Feb 28, 2019	5.170	5.250	4.650	4.820	1,038,477	-0.35(-6.77%)
Feb 27, 2019	5.380	5.550	5.020	5.170	1,407,402	-0.20(-3.72%)
Feb 26, 2019	4.950	5.430	4.950	5.370	1,801,215	+0.35(+6.97%)
Feb 25, 2019	4.740	5.260	4.710	5.020	3,479,532	+0.59(+13.32%)
Feb 22, 2019	4.380	4.550	4.360	4.430	1,367,000	+0.12(+2.78%)
Feb 21, 2019	4.040	4.330	4.000	4.310	1,043,275	+0.25(+6.16%)
Feb 20, 2019	4.160	4.160	3.985	4.060	479,853	-0.01(-0.25%)
Feb 19, 2019	4.000	4.274	3.980	4.070	1,149,820	+0.16(+4.09%)
Feb 15, 2019	3.740	3.970	3.740	3.910	786,600	+0.18(+4.83%)
Feb 14, 2019	3.680	3.840	3.670	3.730	818,934	+0.06(+1.63%)
Feb 13, 2019	3.700	3.880	3.660	3.670	653,272	+0.02(+0.55%)
Feb 12, 2019	3.550	3.650	3.550	3.650	280,455	+0.15(+4.29%)
Feb 11, 2019	3.450	3.530	3.430	3.500	168,541	+0.10(+2.94%)
Feb 08, 2019	3.480	3.490	3.360	3.400	242,200	-0.08(-2.30%)
Feb 07, 2019	3.460	3.530	3.415	3.480	273,276	+0.01(+0.29%)
Feb 06, 2019	3.530	3.540	3.445	3.470	204,109	-0.05(-1.42%)
Feb 05, 2019	3.540	3.560	3.450	3.520	273,786	+0.02(+0.57%)
Feb 04, 2019	3.620	3.665	3.460	3.500	447,252	-0.10(-2.78%)
Feb 01, 2019	3.550	3.680	3.490	3.600	529,800	+0.04(+1.12%)
Jan 31, 2019	3.500	3.580	3.450	3.560	475,660	+0.09(+2.59%)
Jan 30, 2019	3.440	3.610	3.430	3.470	563,147	+0.02(+0.58%)
Jan 29, 2019	3.480	3.560	3.390	3.450	1,182,251	+0.18(+5.50%)
Jan 28, 2019	3.270	3.340	3.190	3.270	504,105	-0.07(-2.10%)
Jan 25, 2019	3.170	3.390	3.100	3.340	743,900	+0.24(+7.74%)
Jan 24, 2019	3.280	3.345	3.015	3.100	1,407,148	-0.18(-5.49%)
Jan 23, 2019	3.510	3.590	3.270	3.280	956,149	-0.25(-7.08%)
Jan 22, 2019	3.670	3.720	2.850	3.530	2,448,649	-0.15(-4.08%)
Jan 18, 2019	3.720	3.800	3.650	3.680	743,000	-0.09(-2.39%)
Jan 17, 2019	3.780	3.860	3.690	3.770	619,488	-0.02(-0.53%)
Jan 16, 2019	3.740	3.920	3.680	3.790	754,887	+0.07(+1.88%)
Jan 15, 2019	3.750	3.797	3.630	3.720	948,475	+0.02(+0.54%)
Jan 14, 2019	3.860	3.870	3.620	3.700	1,362,852	-0.21(-5.37%)
Jan 11, 2019	3.850	3.930	3.800	3.910	719,900	+0.05(+1.30%)
Jan 10, 2019	3.760	3.970	3.720	3.860	726,250	+0.08(+2.12%)
Jan 09, 2019	3.750	3.995	3.730	3.780	1,036,902	+0.01(+0.27%)
Jan 08, 2019	3.900	3.950	3.650	3.770	656,026	-0.12(-3.08%)
Jan 07, 2019	3.740	3.920	3.570	3.890	746,146	+0.18(+4.85%)
Jan 04, 2019	3.730	3.890	3.680	3.710	976,000	+0.08(+2.20%)
Jan 03, 2019	3.610	3.720	3.530	3.630	527,311	-0.06(-1.63%)
Jan 02, 2019	3.540	3.760	3.500	3.690	356,424	+0.09(+2.50%)
Dec 31, 2018	3.700	3.770	3.580	3.600	560,000	-0.06(-1.64%)
Dec 28, 2018	3.610	3.980	3.610	3.660	814,700	+0.06(+1.67%)
Dec 27, 2018	3.650	3.780	3.550	3.600	816,206	-0.10(-2.70%)
Dec 26, 2018	3.800	3.880	3.540	3.700	930,677	-0.12(-3.14%)
Dec 24, 2018	3.800	3.940	3.770	3.820	307,600	-0.04(-1.04%)
Dec 21, 2018	3.780	3.900	3.685	3.860	887,900	+0.10(+2.66%)
Dec 20, 2018	3.780	3.890	3.730	3.760	878,131	-0.02(-0.53%)
Dec 19, 2018	3.880	3.990	3.750	3.780	949,552	-0.12(-3.08%)
Dec 18, 2018	4.020	4.070	3.870	3.900	1,413,081	-0.11(-2.74%)
Dec 17, 2018	4.480	4.500	3.980	4.010	2,541,934	-0.38(-8.66%)
Dec 14, 2018	4.430	4.600	4.380	4.390	3,193,700	-0.53(-10.77%)
Dec 13, 2018	4.630	4.999	4.610	4.920	1,241,383	+0.45(+10.07%)
Dec 12, 2018	4.610	4.700	4.370	4.470	1,212,416	+0.04(+0.90%)
Dec 11, 2018	4.900	4.910	4.310	4.430	978,175	-0.52(-10.51%)
Dec 10, 2018	4.990	5.080	4.840	4.950	523,644	-0.05(-1.00%)
Dec 07, 2018	5.060	5.100	4.810	5.000	654,200	-0.04(-0.79%)
Dec 06, 2018	5.000	5.150	5.000	5.040	742,533	-0.01(-0.20%)
Dec 04, 2018	5.710	5.800	5.040	5.050	1,653,600	-0.59(-10.46%)
Dec 03, 2018	5.780	6.010	5.610	5.640	732,237	+0.09(+1.62%)
Nov 30, 2018	5.770	5.800	5.450	5.550	489,100	-0.09(-1.60%)
Nov 29, 2018	6.170	6.170	5.530	5.640	762,202	-0.63(-10.05%)
Nov 28, 2018	6.190	6.390	6.190	6.270	1,374,160	+0.07(+1.13%)
Nov 27, 2018	6.100	6.280	6.100	6.200	676,989	+0.01(+0.16%)
Nov 26, 2018	6.110	6.410	6.070	6.190	838,870	-0.05(-0.80%)
Nov 23, 2018	6.010	6.340	6.000	6.240	612,900	+0.05(+0.81%)
Nov 21, 2018		6.190	6.190	6.190	0	+0.44(+7.65%)
Nov 20, 2018	5.740	5.770	5.470	5.750	934,242	+0.31(+5.70%)
Nov 19, 2018	5.560	5.620	5.410	5.440	416,484	-0.07(-1.27%)
Nov 16, 2018	5.900	5.900	5.500	5.510	523,000	-0.40(-6.77%)
Nov 15, 2018	5.980	6.125	5.740	5.910	427,627	-0.08(-1.34%)
Nov 14, 2018	5.750	6.010	5.750	5.990	231,635	+0.34(+6.02%)
Nov 13, 2018	5.460	5.850	5.460	5.650	175,389	+0.21(+3.86%)
Nov 12, 2018	5.590	5.620	5.440	5.440	251,333	-0.20(-3.55%)
Nov 09, 2018	5.630	5.730	5.580	5.640	111,700	-0.12(-2.08%)
Nov 08, 2018	5.620	5.830	5.550	5.760	286,643	+0.01(+0.17%)
Nov 07, 2018	5.760	5.850	5.460	5.750	270,006	+0.09(+1.59%)
Nov 06, 2018	5.960	6.150	5.350	5.660	1,302,591	-0.29(-4.87%)
Nov 05, 2018	6.230	6.540	5.920	5.950	670,084	-0.34(-5.41%)
Nov 02, 2018	6.270	6.420	6.090	6.290	1,123,600	+0.07(+1.13%)
Nov 01, 2018	5.800	6.270	5.750	6.220	1,123,071	+0.51(+8.93%)
Oct 31, 2018	5.490	5.720	5.450	5.710	198,535	+0.25(+4.58%)
Oct 30, 2018	5.600	5.630	5.380	5.460	272,758	-0.12(-2.15%)
Oct 29, 2018	5.640	5.770	5.550	5.580	263,730	-0.05(-0.89%)
Oct 26, 2018	5.680	5.770	5.620	5.630	391,600	-0.12(-2.09%)
Oct 25, 2018	5.440	5.800	5.440	5.750	463,631	+0.32(+5.89%)
Oct 24, 2018	5.510	5.750	5.410	5.430	626,644	-0.07(-1.27%)
Oct 23, 2018	5.570	5.700	5.300	5.500	913,054	-0.22(-3.85%)
Oct 22, 2018	5.970	5.992	5.700	5.720	304,120	-0.11(-1.89%)
Oct 19, 2018	5.970	6.070	5.810	5.830	323,500	-0.07(-1.19%)
Oct 18, 2018	5.960	6.100	5.830	5.900	538,840	-0.14(-2.32%)
Oct 17, 2018	5.950	6.120	5.900	6.040	406,967	+0.05(+0.83%)
Oct 16, 2018	6.000	6.060	5.870	5.990	402,636	+0.00(+0.00%)
Oct 15, 2018	5.840	6.040	5.790	5.990	456,356	+0.09(+1.53%)
Oct 12, 2018	6.000	6.315	5.830	5.900	634,900	+0.04(+0.68%)
Oct 11, 2018	5.760	6.073	5.750	5.860	671,899	-0.04(-0.68%)
Oct 10, 2018	6.000	6.020	5.600	5.900	1,171,077	-0.09(-1.50%)
Oct 09, 2018	6.050	6.200	5.960	5.990	509,020	-0.04(-0.66%)
Oct 08, 2018	5.830	6.110	5.710	6.030	868,596	+0.05(+0.84%)
Oct 05, 2018	5.740	6.080	5.690	5.980	940,500	+0.23(+4.00%)
Oct 04, 2018	5.570	5.770	5.410	5.750	1,254,446	+0.15(+2.68%)
Oct 03, 2018	5.320	5.740	5.250	5.600	1,070,826	+0.34(+6.46%)
Oct 02, 2018	5.220	5.340	4.990	5.260	1,295,517	-0.04(-0.75%)
Oct 01, 2018	5.390	5.460	5.270	5.300	638,905	-0.08(-1.49%)
Sep 28, 2018	5.330	5.685	5.310	5.380	720,300	+0.03(+0.56%)
Sep 27, 2018	5.330	5.480	5.205	5.350	682,530	-0.02(-0.37%)
Sep 26, 2018	5.610	5.690	5.150	5.370	1,368,852	-0.39(-6.77%)
Sep 25, 2018	6.000	6.060	5.700	5.760	865,619	-0.23(-3.84%)
Sep 24, 2018	6.010	6.220	5.900	5.990	1,505,908	-0.61(-9.24%)
Sep 21, 2018	5.900	6.600	5.900	6.600	2,344,200	+0.71(+12.05%)
Sep 20, 2018	5.900	5.942	5.860	5.890	393,764	+0.03(+0.51%)
Sep 19, 2018	5.900	6.000	5.730	5.860	435,559	-0.01(-0.17%)
Sep 18, 2018	6.080	6.100	5.850	5.870	390,543	-0.17(-2.81%)
Sep 17, 2018	5.970	6.160	5.940	6.040	409,620	-0.02(-0.33%)
Sep 14, 2018	5.920	6.100	5.820	6.060	602,900	+0.13(+2.19%)
Sep 13, 2018	6.080	6.190	5.790	5.930	547,199	-0.04(-0.67%)
Sep 12, 2018	5.810	6.100	5.690	5.970	808,594	+0.09(+1.53%)
Sep 11, 2018	5.700	6.060	5.700	5.880	692,464	+0.09(+1.55%)
Sep 10, 2018	6.100	6.180	5.510	5.790	998,110	-0.44(-7.06%)
Sep 07, 2018	6.210	6.380	6.110	6.230	1,086,800	+0.01(+0.16%)
Sep 06, 2018	6.580	6.710	6.000	6.220	1,553,224	-0.53(-7.85%)
Sep 05, 2018	6.810	6.955	6.510	6.750	1,334,053	-0.07(-1.03%)
Sep 04, 2018	6.440	6.930	6.400	6.820	1,722,847	+0.32(+4.92%)
Aug 31, 2018		6.500	6.500	6.500	0	+0.39(+6.38%)
Aug 30, 2018	5.920	6.180	5.810	6.110	1,591,045	+0.12(+2.00%)
Aug 29, 2018	5.780	6.220	5.750	5.990	2,039,164	+0.17(+2.92%)
Aug 28, 2018	5.750	5.950	5.620	5.820	672,389	+0.11(+1.93%)
Aug 27, 2018	5.990	6.030	5.660	5.710	2,327,709	-0.24(-4.03%)
Aug 24, 2018	5.540	5.990	5.540	5.950	1,551,100	+0.45(+8.18%)
Aug 23, 2018	5.390	5.600	5.390	5.500	857,902	+0.00(+0.00%)
Aug 22, 2018	5.676	5.676	5.410	5.500	2,472,290	+0.31(+5.97%)
Aug 21, 2018	5.130	5.480	5.100	5.190	1,385,821	+0.07(+1.37%)
Aug 20, 2018	5.050	5.330	4.910	5.120	1,288,467	+0.27(+5.57%)
Aug 17, 2018	4.360	4.980	4.290	4.850	1,001,600	+0.58(+13.58%)
Aug 16, 2018	4.290	4.370	4.170	4.270	559,378	+0.08(+1.91%)
Aug 15, 2018	4.290	4.350	4.030	4.190	929,107	-0.12(-2.78%)
Aug 14, 2018	4.050	4.420	3.950	4.310	902,630	+0.21(+5.12%)
Aug 13, 2018	4.050	4.190	4.020	4.100	700,428	+0.07(+1.74%)
Aug 10, 2018	4.300	4.310	4.020	4.030	1,048,400	-0.37(-8.41%)
Aug 09, 2018	4.320	4.530	4.320	4.400	691,832	+0.08(+1.85%)
Aug 08, 2018	4.400	4.650	4.300	4.320	1,151,823	-0.03(-0.69%)
Aug 07, 2018	4.180	4.758	4.180	4.350	1,409,284	+0.17(+4.07%)
Aug 06, 2018	4.170	4.364	4.140	4.180	411,557	-0.02(-0.48%)
Aug 03, 2018	4.130	4.390	4.050	4.200	630,200	+0.07(+1.69%)
Aug 02, 2018	3.950	4.200	3.950	4.130	744,616	+0.12(+2.99%)
Aug 01, 2018	4.500	4.640	3.950	4.010	1,667,101	-0.53(-11.67%)
Jul 31, 2018	4.640	4.728	4.540	4.540	574,302	-0.14(-2.99%)
Jul 30, 2018	4.720	4.780	4.505	4.680	984,732	-0.09(-1.89%)
Jul 27, 2018	4.910	4.980	4.770	4.770	1,234,200	-0.14(-2.85%)
Jul 26, 2018	4.910	5.049	4.760	4.910	942,886	-0.02(-0.41%)
Jul 25, 2018	4.700	5.100	4.640	4.930	1,584,718	+0.22(+4.67%)
Jul 24, 2018	4.320	4.775	4.320	4.710	1,686,935	+0.49(+11.61%)
Jul 23, 2018	4.100	4.450	4.060	4.220	1,015,091	+0.13(+3.18%)
Jul 20, 2018	4.020	4.189	3.960	4.090	515,209	+0.10(+2.51%)
Jul 19, 2018	4.200	4.225	3.820	3.990	1,910,658	-0.25(-5.90%)
Jul 18, 2018	4.400	4.430	4.220	4.240	802,024	-0.19(-4.29%)
Jul 17, 2018	4.370	4.540	4.360	4.430	606,924	+0.04(+0.91%)
Jul 16, 2018	4.370	4.550	4.310	4.390	943,478	+0.03(+0.69%)
Jul 13, 2018	4.570	4.670	4.330	4.360	1,164,453	-0.23(-5.01%)
Jul 12, 2018	4.590	4.650	4.520	4.590	1,378,592	+0.07(+1.55%)
Jul 11, 2018	4.910	4.910	4.510	4.520	1,758,673	-0.32(-6.61%)
Jul 10, 2018	5.480	5.540	4.820	4.840	1,571,543	-0.65(-11.84%)
Jul 09, 2018	5.760	5.760	5.420	5.490	1,388,931	-0.31(-5.34%)
Jul 06, 2018	5.750	5.940	5.660	5.800	598,115	+0.01(+0.17%)
Jul 05, 2018	5.720	5.940	5.620	5.790	729,102	+0.09(+1.58%)
Jul 03, 2018		5.700	5.700	5.700	0	-0.17(-2.90%)
Jul 02, 2018	5.890	6.070	5.870	5.870	351,199	-0.08(-1.34%)
Jun 29, 2018	6.000	6.110	5.880	5.950	575,633	-0.02(-0.34%)
Jun 28, 2018	5.900	6.120	5.850	5.970	1,081,868	+0.07(+1.19%)
Jun 27, 2018	5.880	6.010	5.810	5.900	1,168,627	+0.06(+1.03%)
Jun 26, 2018	5.960	6.020	5.750	5.840	1,735,469	-0.15(-2.50%)
Jun 25, 2018	6.170	6.170	5.810	5.990	1,193,198	-0.21(-3.39%)
Jun 22, 2018	6.350	6.350	6.190	6.200	491,978	-0.13(-2.05%)
Jun 21, 2018	6.350	6.430	6.230	6.330	394,322	-0.05(-0.78%)
Jun 20, 2018	6.310	6.500	6.280	6.380	711,289	+0.11(+1.75%)
Jun 19, 2018	6.450	6.500	6.240	6.270	399,225	-0.34(-5.14%)
Jun 18, 2018	6.560	6.620	6.300	6.610	873,917	-0.01(-0.15%)
Jun 15, 2018		6.780	6.210	6.620	970,147	+0.41(+6.60%)
Jun 14, 2018	6.380	6.447	5.950	6.210	1,125,236	-0.21(-3.27%)
Jun 13, 2018	6.480	6.515	6.280	6.420	593,034	-0.05(-0.77%)
Jun 12, 2018	6.580	6.640	6.460	6.470	584,045	-0.04(-0.61%)
Jun 11, 2018	6.610	6.660	6.490	6.510	671,478	-0.06(-0.91%)
Jun 08, 2018	6.750	6.750	6.480	6.570	948,465	-0.22(-3.24%)
Jun 07, 2018	6.800	6.965	6.660	6.790	634,094	+0.02(+0.30%)
Jun 06, 2018		6.890		6.770	858,170	+0.15(+2.27%)
Jun 05, 2018	6.810	7.010	6.530	6.620	1,361,668	-0.32(-4.61%)
Jun 04, 2018	7.460	7.460	6.425	6.940	2,175,330	-0.75(-9.75%)
Jun 01, 2018	7.380	7.830	7.380	7.690	333,826	+0.26(+3.50%)
May 31, 2018	7.420	7.500	7.390	7.430	330,912	-0.01(-0.13%)
May 30, 2018	7.400	7.500	7.400	7.440	198,884	+0.00(+0.00%)
May 29, 2018	7.300	7.500	7.250	7.440	552,404	+0.08(+1.09%)
May 25, 2018		7.360	7.360	7.360	0	-0.07(-0.94%)
May 24, 2018	7.240	7.550	6.760	7.430	548,014	+0.08(+1.09%)
May 23, 2018	7.300	7.460	7.250	7.350	145,420	-0.03(-0.41%)
May 22, 2018	7.300	7.420	7.190	7.380	283,410	+0.06(+0.82%)
May 21, 2018	7.280	7.400	7.200	7.320	336,130	-0.12(-1.61%)
May 18, 2018	7.940	7.978	6.950	7.440	890,510	-0.64(-7.92%)
May 17, 2018	8.300	8.450	8.040	8.080	418,109	-0.27(-3.23%)
May 16, 2018	7.770	8.400	7.740	8.350	1,101,295	+0.37(+4.64%)
May 15, 2018	7.230	8.161	7.105	7.980	1,227,058	+1.10(+15.99%)
May 14, 2018	6.750	6.970	6.750	6.880	213,213	+0.15(+2.23%)
May 11, 2018	6.810	6.860	6.680	6.730	115,640	-0.10(-1.46%)
May 10, 2018	6.760	6.880	6.660	6.830	152,393	+0.14(+2.09%)
May 09, 2018	6.490	6.730	6.480	6.690	180,161	+0.17(+2.61%)
May 08, 2018	6.580	6.592	6.395	6.520	187,556	-0.04(-0.61%)
May 07, 2018	6.590	6.640	6.500	6.560	104,625	+0.03(+0.46%)
May 04, 2018	6.530	6.570	6.500	6.530	67,811	+0.00(+0.00%)
May 03, 2018	6.550	6.570	6.530	6.530	95,132	-0.02(-0.31%)
May 02, 2018	6.550	6.630	6.540	6.550	74,965	-0.02(-0.30%)

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.