Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2018		10.43	10.43	10.43	0	+0.16(+1.56%)
Dec 18, 2018	10.54	10.54	10.21	10.27	5,650,802	-0.29(-2.75%)
Dec 17, 2018	10.75	10.77	10.39	10.56	9,849,002	-0.26(-2.40%)
Dec 14, 2018	10.73	10.87	10.72	10.82	6,801,000	+0.03(+0.28%)
Dec 13, 2018	10.58	10.89	10.58	10.79	8,156,331	+0.20(+1.89%)
Dec 12, 2018	10.58	10.70	10.56	10.59	3,993,520	+0.10(+0.95%)
Dec 11, 2018	10.65	10.72	10.42	10.49	4,021,444	+0.03(+0.29%)
Dec 10, 2018	10.59	10.63	10.31	10.46	3,093,325	-0.20(-1.88%)
Dec 07, 2018	10.89	10.89	10.59	10.66	4,832,700	-0.05(-0.47%)
Dec 06, 2018	10.75	10.82	10.49	10.71	5,423,226	-0.21(-1.92%)
Dec 04, 2018	11.07	11.27	10.92	10.92	2,065,500	-0.20(-1.80%)
Dec 03, 2018	11.02	11.16	11.00	11.12	4,683,241	+0.25(+2.30%)
Nov 30, 2018	11.00	11.00	10.77	10.87	11,579,500	-0.17(-1.54%)
Nov 29, 2018	10.73	11.12	10.73	11.04	8,151,494	+0.26(+2.41%)
Nov 28, 2018	10.66	10.83	10.54	10.78	1,155,213	+0.13(+1.22%)
Nov 27, 2018	10.73	10.84	10.64	10.65	1,868,182	-0.11(-1.02%)
Nov 26, 2018	10.78	11.00	10.74	10.76	1,016,227	+0.07(+0.65%)
Nov 23, 2018	11.02	11.10	10.69	10.69	787,900	-0.51(-4.55%)
Nov 21, 2018		11.20	11.20	11.20	0	+0.20(+1.82%)
Nov 20, 2018	10.99	11.14	10.85	11.00	3,427,605	-0.10(-0.90%)
Nov 19, 2018	10.80	11.17	10.80	11.10	2,908,688	+0.25(+2.30%)
Nov 16, 2018	10.77	10.89	10.71	10.85	2,514,000	+0.08(+0.74%)
Nov 15, 2018	10.70	10.86	10.66	10.77	2,008,891	+0.04(+0.37%)
Nov 14, 2018	10.90	10.93	10.60	10.73	2,306,558	-0.01(-0.09%)
Nov 13, 2018	10.82	10.92	10.66	10.74	3,462,079	-0.10(-0.92%)
Nov 12, 2018	10.81	10.89	10.75	10.84	2,265,827	+0.07(+0.65%)
Nov 09, 2018	10.66	10.93	10.55	10.77	4,467,900	+0.01(+0.09%)
Nov 08, 2018	10.79	10.91	10.70	10.76	3,686,818	-0.06(-0.55%)
Nov 07, 2018	10.90	11.03	10.73	10.82	8,221,557	-0.03(-0.28%)
Nov 06, 2018	10.63	10.88	10.63	10.85	5,998,187	+0.23(+2.17%)
Nov 05, 2018	10.43	10.65	10.31	10.62	2,164,834	+0.33(+3.20%)
Nov 02, 2018	10.37	10.47	10.16	10.29	2,494,177	-0.09(-0.84%)
Nov 01, 2018	10.26	10.40	10.22	10.38	1,187,427	+0.15(+1.52%)
Oct 31, 2018	10.12	10.29	10.04	10.22	1,238,334	+0.23(+2.33%)
Oct 30, 2018	9.971	10.06	9.826	9.991	2,374,624	+0.01(+0.10%)
Oct 29, 2018	10.26	10.32	9.899	9.981	2,187,708	-0.24(-2.37%)
Oct 26, 2018	10.19	10.31	9.894	10.22	1,875,539	+0.01(+0.09%)
Oct 25, 2018	10.40	10.43	10.19	10.21	2,342,485	-0.10(-0.94%)
Oct 24, 2018	10.60	10.63	10.31	10.31	2,105,061	-0.28(-2.65%)
Oct 23, 2018	10.47	10.63	10.27	10.59	2,073,440	+0.02(+0.18%)
Oct 22, 2018	10.72	10.77	10.54	10.57	670,320	-0.14(-1.27%)
Oct 19, 2018	10.59	10.85	10.59	10.71	991,328	+0.13(+1.19%)
Oct 18, 2018	10.62	10.74	10.58	10.58	2,505,909	-0.10(-0.91%)
Oct 17, 2018	10.94	10.94	10.63	10.68	2,262,187	-0.29(-2.65%)
Oct 16, 2018	10.65	11.01	10.62	10.97	2,357,181	+0.37(+3.47%)
Oct 15, 2018	10.47	10.72	10.47	10.60	1,788,962	+0.14(+1.29%)
Oct 12, 2018	10.61	10.61	10.35	10.47	2,477,649	+0.01(+0.09%)
Oct 11, 2018	10.65	10.70	10.40	10.46	1,899,320	-0.24(-2.26%)
Oct 10, 2018	11.04	11.04	10.69	10.70	2,440,716	-0.34(-3.07%)
Oct 09, 2018	11.05	11.10	10.93	11.04	2,283,609	+0.01(+0.09%)
Oct 08, 2018	10.99	11.10	10.98	11.03	1,735,835	-0.01(-0.09%)
Oct 05, 2018	11.07	11.10	10.96	11.04	16,180,027	-0.05(-0.44%)
Oct 04, 2018	11.04	11.11	10.98	11.08	3,507,878	+0.04(+0.35%)
Oct 03, 2018	10.99	11.09	10.89	11.05	2,161,705	+0.12(+1.06%)
Oct 02, 2018	10.88	10.98	10.78	10.93	1,279,142	+0.05(+0.44%)
Oct 01, 2018	10.67	10.94	10.67	10.88	1,032,310	+0.24(+2.27%)
Sep 28, 2018	10.57	10.70	10.55	10.64	2,367,226	+0.00(+0.00%)
Sep 27, 2018	10.65	10.69	10.60	10.64	1,571,876	+0.02(+0.18%)
Sep 26, 2018	10.79	10.83	10.58	10.62	1,982,527	-0.20(-1.88%)
Sep 25, 2018	11.11	11.19	10.81	10.82	1,955,421	-0.28(-2.53%)
Sep 24, 2018	11.25	11.34	11.10	11.10	2,857,248	-0.13(-1.12%)
Sep 21, 2018	11.26	11.35	11.14	11.23	3,092,569	+0.00(+0.00%)
Sep 20, 2018	11.31	11.36	11.19	11.23	2,349,450	-0.06(-0.51%)
Sep 19, 2018	11.28	11.34	11.16	11.29	2,084,975	+0.00(+0.00%)
Sep 18, 2018	11.08	11.38	10.98	11.29	3,310,938	+0.40(+3.64%)
Sep 17, 2018	10.96	11.12	10.85	10.89	724,731	-0.08(-0.71%)
Sep 14, 2018	11.09	11.09	10.88	10.97	1,590,753	-0.15(-1.39%)
Sep 13, 2018	11.18	11.21	11.07	11.12	1,047,926	-0.04(-0.35%)
Sep 12, 2018	11.22	11.25	10.98	11.16	1,767,152	-0.03(-0.26%)
Sep 11, 2018	11.03	11.21	10.95	11.19	1,252,393	+0.17(+1.58%)
Sep 10, 2018	11.05	11.08	10.95	11.02	1,495,707	+0.00(+0.00%)
Sep 07, 2018	11.06	11.13	10.90	11.02	1,871,407	-0.10(-0.87%)
Sep 06, 2018	11.21	11.22	11.03	11.11	1,419,007	-0.11(-0.95%)
Sep 05, 2018	11.09	11.23	10.95	11.22	1,880,524	+0.11(+0.96%)
Sep 04, 2018	10.90	11.19	10.90	11.11	2,138,371	+0.21(+1.95%)
Aug 31, 2018		10.90	10.90	10.90	0	-0.15(-1.32%)
Aug 30, 2018	11.02	11.08	10.93	11.05	1,178,551	+0.03(+0.26%)
Aug 29, 2018	11.15	11.15	10.93	11.02	1,507,913	-0.09(-0.78%)
Aug 28, 2018	11.28	11.36	10.96	11.10	1,362,074	-0.16(-1.46%)
Aug 27, 2018	11.23	11.28	11.03	11.27	955,381	+0.06(+0.52%)
Aug 24, 2018	11.13	11.25	11.07	11.21	2,036,370	+0.20(+1.85%)
Aug 23, 2018	11.08	11.20	10.99	11.01	1,748,330	-0.10(-0.87%)
Aug 22, 2018	11.03	11.23	11.03	11.10	1,337,388	+0.08(+0.70%)
Aug 21, 2018	11.18	11.21	11.02	11.03	791,201	-0.14(-1.21%)
Aug 20, 2018	11.18	11.20	11.06	11.16	674,550	+0.00(+0.00%)
Aug 17, 2018	10.97	11.20	10.82	11.16	2,033,581	+0.19(+1.77%)
Aug 16, 2018	10.94	10.99	10.81	10.97	1,257,127	+0.12(+1.07%)
Aug 15, 2018	10.89	10.92	10.70	10.85	1,225,585	-0.07(-0.62%)
Aug 14, 2018	10.95	11.07	10.89	10.92	1,156,193	+0.02(+0.18%)
Aug 13, 2018	11.11	11.17	10.79	10.90	1,869,215	-0.27(-2.43%)
Aug 10, 2018	11.21	11.38	11.14	11.17	7,451,129	-0.04(-0.35%)
Aug 09, 2018	10.94	11.23	10.94	11.21	2,067,580	+0.29(+2.66%)
Aug 08, 2018	10.84	11.02	10.82	10.92	1,817,264	+0.07(+0.62%)
Aug 07, 2018	11.18	11.27	10.85	10.85	2,438,296	-0.30(-2.69%)
Aug 06, 2018	10.82	11.18	10.82	11.15	1,609,239	+0.31(+2.86%)
Aug 03, 2018	11.08	11.17	10.81	10.84	1,374,474	-0.08(-0.77%)
Aug 02, 2018	10.67	11.13	10.50	10.93	2,214,558	+0.29(+2.74%)
Aug 01, 2018	10.53	10.75	10.43	10.64	1,165,791	+0.08(+0.80%)
Jul 31, 2018	10.35	10.63	10.33	10.55	654,435	+0.22(+2.09%)
Jul 30, 2018	10.22	10.38	10.22	10.34	894,027	+0.12(+1.19%)
Jul 27, 2018	10.39	10.47	10.19	10.21	1,018,898	-0.18(-1.72%)
Jul 26, 2018	10.24	10.45	10.20	10.39	863,768	+0.11(+1.10%)
Jul 25, 2018	10.23	10.35	10.11	10.28	2,412,725	+0.04(+0.37%)
Jul 24, 2018	10.21	10.32	10.19	10.24	1,866,835	+0.04(+0.37%)
Jul 23, 2018	10.23	10.28	10.06	10.20	1,499,525	-0.02(-0.18%)
Jul 20, 2018	10.61	10.63	10.19	10.22	1,667,772	-0.40(-3.80%)
Jul 19, 2018	10.71	10.87	10.46	10.63	5,063,111	+0.69(+6.99%)
Jul 18, 2018	10.02	10.04	9.899	9.932	2,459,559	-0.08(-0.84%)
Jul 17, 2018	10.22	10.24	9.998	10.02	1,263,979	-0.24(-2.38%)
Jul 16, 2018	10.24	10.27	10.12	10.26	796,120	-0.05(-0.46%)
Jul 13, 2018	10.31	10.35	10.21	10.31	1,618,020	+0.03(+0.27%)
Jul 12, 2018	10.14	10.31	10.07	10.28	1,615,928	+0.15(+1.48%)
Jul 11, 2018	10.21	10.25	10.11	10.13	1,260,676	-0.09(-0.92%)
Jul 10, 2018	10.14	10.26	10.14	10.22	1,584,701	+0.08(+0.83%)
Jul 09, 2018	10.19	10.23	10.06	10.14	1,763,983	-0.04(-0.37%)
Jul 06, 2018	9.988	10.24	9.951	10.18	1,966,630	+0.17(+1.69%)
Jul 05, 2018	10.12	10.26	9.979	10.01	1,522,297	-0.03(-0.28%)
Jul 03, 2018		10.04	10.04	10.04	0	-0.01(-0.09%)
Jul 02, 2018	10.22	10.22	9.984	10.04	2,303,807	-0.22(-2.10%)
Jun 29, 2018	9.697	10.28	9.679	10.26	6,169,497	+0.70(+7.37%)
Jun 28, 2018	9.209	9.688	9.144	9.557	2,092,630	+0.34(+3.67%)
Jun 27, 2018	9.500	9.510	9.200	9.219	1,583,349	-0.22(-2.29%)
Jun 26, 2018	9.247	9.453	9.219	9.435	1,133,361	+0.21(+2.24%)
Jun 25, 2018	9.388	9.416	9.200	9.228	626,717	-0.23(-2.38%)
Jun 22, 2018	9.435	9.500	9.406	9.453	1,752,324	+0.16(+1.72%)
Jun 21, 2018	9.397	9.435	9.266	9.294	368,337	-0.13(-1.39%)
Jun 20, 2018	9.388	9.463	9.322	9.425	1,555,437	+0.09(+1.01%)
Jun 19, 2018	9.341	9.449	9.298	9.331	664,356	-0.08(-0.80%)
Jun 18, 2018	9.275	9.406	9.257	9.406	836,406	+0.08(+0.91%)
Jun 15, 2018		9.622	9.237	9.322	4,502,823	-0.30(-3.12%)
Jun 14, 2018	9.632	9.754	9.594	9.622	1,220,616	-0.01(-0.10%)
Jun 13, 2018	9.763	9.772	9.557	9.632	1,251,380	-0.13(-1.35%)
Jun 12, 2018	9.763	9.815	9.641	9.763	1,973,216	+0.01(+0.10%)
Jun 11, 2018	9.172	9.810	9.129	9.754	1,631,594	+0.56(+6.13%)
Jun 08, 2018	9.228	9.237	9.106	9.190	949,862	-0.04(-0.41%)
Jun 07, 2018	9.341	9.359	9.190	9.228	793,558	-0.11(-1.21%)
Jun 06, 2018			9.298	9.341	582,213	-0.16(-1.68%)
Jun 05, 2018	9.322	9.514	9.312	9.500	1,188,358	+0.20(+2.12%)
Jun 04, 2018	9.247	9.341	9.200	9.303	893,217	+0.02(+0.20%)
Jun 01, 2018	9.303	9.303	9.172	9.284	871,594	+0.04(+0.41%)
May 31, 2018	9.050	9.312	9.040	9.247	844,782	+0.18(+1.97%)
May 30, 2018	9.059	9.200	9.021	9.068	1,874,786	+0.07(+0.73%)
May 29, 2018	9.012	9.111	8.965	9.003	1,001,768	-0.10(-1.13%)
May 25, 2018		9.106	9.106	9.106	0	-0.03(-0.31%)
May 24, 2018	9.219	9.266	9.106	9.134	1,540,222	-0.14(-1.52%)
May 23, 2018	9.247	9.312	9.153	9.275	1,156,751	-0.01(-0.10%)
May 22, 2018	9.294	9.453	9.267	9.284	2,129,777	-0.03(-0.30%)
May 21, 2018	9.397	9.435	9.228	9.312	2,205,938	-0.08(-0.90%)
May 18, 2018	9.528	9.622	9.304	9.397	3,275,311	-0.26(-2.72%)
May 17, 2018	9.566	9.688	9.416	9.660	4,127,923	+0.20(+2.08%)
May 16, 2018	9.331	9.491	9.237	9.463	3,303,691	+0.13(+1.41%)
May 15, 2018	9.303	9.383	9.172	9.331	2,407,664	-0.04(-0.40%)
May 14, 2018	9.097	9.439	9.087	9.369	1,792,661	+0.28(+3.10%)
May 11, 2018	8.777	9.111	8.759	9.087	1,972,319	+0.33(+3.75%)
May 10, 2018	8.749	8.890	8.618	8.759	1,538,597	+0.02(+0.21%)
May 09, 2018	8.543	8.918	8.543	8.740	1,940,274	+0.26(+3.10%)
May 08, 2018	8.515	8.515	8.346	8.477	1,725,995	+0.04(+0.44%)
May 07, 2018	8.608	8.749	8.393	8.439	1,857,639	+0.02(+0.22%)
May 04, 2018	8.312	8.511	8.258	8.421	2,293,979	+0.11(+1.30%)
May 03, 2018	8.421	8.547	8.312	8.312	1,483,105	-0.14(-1.71%)
May 02, 2018	9.469	9.532	8.403	8.457	6,835,053	-1.03(-10.86%)

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.