Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	6.890	7.190	6.890	7.190	728	-0.04(-0.55%)
May 30, 2019	7.450	7.450	7.000	7.230	22,021	-0.17(-2.30%)
May 29, 2019	9.160	9.160	7.210	7.400	215,263	-1.90(-20.43%)
May 28, 2019	9.450	9.450	9.300	9.300	2,214	+0.10(+1.09%)
May 27, 2019	9.320	9.320	9.200	9.200	500	-0.26(-2.75%)
May 24, 2019	9.390	9.460	9.390	9.460	3,120	-0.04(-0.42%)
May 22, 2019		9.500	9.500	9.500	0	-0.10(-1.04%)
May 21, 2019	9.380	9.600	9.380	9.600	6,201	+0.39(+4.23%)
May 17, 2019		9.210	9.210	9.210	0	+0.01(+0.11%)
May 16, 2019	9.260	9.260	9.200	9.200	1,200	+0.07(+0.77%)
May 15, 2019	9.140	9.220	9.130	9.130	2,100	-0.12(-1.30%)
May 14, 2019	9.260	9.260	8.710	9.250	102,103	-0.02(-0.22%)
May 13, 2019	9.550	9.550	9.260	9.270	1,600	-0.24(-2.52%)
May 10, 2019	9.210	9.510	9.200	9.510	300	+0.09(+0.96%)
May 09, 2019	9.430	9.430	9.420	9.420	1,000	+0.16(+1.73%)
May 08, 2019	9.380	9.380	9.260	9.260	300	-0.43(-4.44%)
May 07, 2019	9.690	9.690	9.690	9.690	1,016	+0.54(+5.90%)
May 06, 2019	10.10	10.10	9.150	9.150	4,280	-0.01(-0.11%)
May 03, 2019	9.620	9.620	9.160	9.160	2,619	-0.34(-3.58%)
May 02, 2019	9.500	9.500	9.500	9.500	17,978	+0.16(+1.71%)
May 01, 2019	9.450	9.510	9.200	9.340	1,729	+0.07(+0.76%)
Apr 30, 2019	9.450	9.450	9.270	9.270	1,518	-0.18(-1.90%)
Apr 29, 2019	9.460	9.760	9.450	9.450	1,780	-0.15(-1.56%)
Apr 26, 2019	9.890	9.900	9.600	9.600	4,015	+0.00(+0.00%)
Apr 25, 2019	9.710	9.710	9.600	9.600	2,600	-0.01(-0.10%)
Apr 24, 2019	9.950	9.950	9.610	9.610	800	-0.35(-3.51%)
Apr 23, 2019	9.980	9.980	9.960	9.960	300	+0.01(+0.10%)
Apr 22, 2019	9.970	9.970	9.950	9.950	582	+0.20(+2.05%)
Apr 18, 2019		9.750	9.750	9.750	0	-0.07(-0.71%)
Apr 17, 2019	9.820	9.820	9.820	9.820	100	+0.07(+0.72%)
Apr 16, 2019	9.750	9.750	9.750	9.750	700	+0.00(+0.00%)
Apr 12, 2019		9.750	9.750	9.750	10	-0.25(-2.50%)
Apr 11, 2019	9.800	10.00	9.800	10.00	467	+0.40(+4.17%)
Apr 10, 2019	9.700	9.700	9.600	9.600	4,634	-0.10(-1.03%)
Apr 09, 2019	9.700	9.700	9.700	9.700	320	-0.05(-0.51%)
Apr 08, 2019	9.730	9.840	9.730	9.750	1,880	-0.25(-2.50%)
Apr 05, 2019	9.700	10.00	9.700	10.00	6,327	-0.10(-0.99%)
Apr 02, 2019		10.10	10.10	10.10	0	+0.00(+0.00%)
Apr 01, 2019	10.25	10.25	10.10	10.10	1,818	+0.10(+1.00%)
Mar 29, 2019	10.01	10.01	10.00	10.00	1,010	+0.06(+0.60%)
Mar 27, 2019		9.940	9.940	9.940	0	+0.15(+1.53%)
Mar 26, 2019	9.660	9.890	9.660	9.790	575	+0.09(+0.93%)
Mar 25, 2019	9.800	9.800	9.700	9.700	366	-0.01(-0.10%)
Mar 22, 2019	9.800	9.800	9.700	9.710	507	-0.29(-2.90%)
Mar 21, 2019	10.08	10.08	10.00	10.00	1,120	-0.01(-0.10%)
Mar 20, 2019	10.16	10.16	10.01	10.01	2,278	-0.09(-0.89%)
Mar 19, 2019	10.10	10.10	10.05	10.10	2,073	+0.03(+0.30%)
Mar 18, 2019	9.760	10.07	9.760	10.07	1,156	+0.37(+3.81%)
Mar 15, 2019	9.720	9.720	9.700	9.700	988	-0.20(-2.02%)
Mar 14, 2019	9.900	9.900	9.900	9.900	176	+0.00(+0.00%)
Mar 13, 2019	9.910	9.910	9.900	9.900	245	-0.08(-0.80%)
Mar 12, 2019	10.27	10.27	9.980	9.980	445	-0.09(-0.89%)
Mar 11, 2019	10.50	10.52	9.910	10.07	108,200	-0.33(-3.17%)
Mar 08, 2019	10.15	10.50	10.15	10.40	3,327	+0.20(+1.96%)
Mar 07, 2019	10.16	10.20	10.16	10.20	1,114	+0.09(+0.89%)
Mar 06, 2019	10.19	10.20	10.11	10.11	600	+0.04(+0.40%)
Mar 04, 2019		10.07	10.07	10.07	0	+0.19(+1.92%)
Mar 01, 2019	10.16	10.17	9.880	9.880	1,089	-0.27(-2.66%)
Feb 28, 2019	10.00	10.15	10.00	10.15	1,338	+0.06(+0.59%)
Feb 27, 2019	10.15	10.15	9.930	10.09	353,659	-0.06(-0.59%)
Feb 26, 2019	10.20	10.20	9.930	10.15	1,961	-0.12(-1.17%)
Feb 25, 2019	10.27	10.27	10.27	10.27	178	+0.07(+0.69%)
Feb 22, 2019	10.20	10.20	10.20	10.20	674	+0.10(+0.99%)
Feb 21, 2019	10.29	10.30	10.10	10.10	610	-0.10(-0.98%)
Feb 20, 2019	10.20	10.20	10.19	10.20	845	+0.05(+0.49%)
Feb 19, 2019	10.21	10.33	9.700	10.15	1,677	-0.04(-0.39%)
Feb 15, 2019		10.19	10.19	10.19	0	-0.05(-0.49%)
Feb 14, 2019	10.16	10.24	10.10	10.24	469	+0.12(+1.19%)
Feb 13, 2019	10.29	10.30	10.12	10.12	800	-0.09(-0.88%)
Feb 11, 2019		10.21	10.21	10.21	0	-0.24(-2.30%)
Feb 08, 2019		10.45	10.45	10.45	46	+0.00(+0.00%)
Feb 07, 2019	9.630	10.45	9.630	10.45	7,962	+0.15(+1.46%)
Feb 06, 2019	9.020	10.56	9.020	10.30	3,811	-0.19(-1.81%)
Feb 05, 2019	10.49	10.49	10.49	10.49	1,000	-0.01(-0.10%)
Feb 04, 2019	10.88	10.88	10.50	10.50	1,070	+0.17(+1.65%)
Feb 01, 2019	10.20	10.33	10.20	10.33	1,128	+0.22(+2.18%)
Jan 31, 2019	10.36	10.36	10.10	10.11	3,315	-0.29(-2.79%)
Jan 30, 2019	10.92	10.92	10.40	10.40	744	+0.00(+0.00%)
Jan 29, 2019	10.55	10.56	10.40	10.40	2,468	-0.14(-1.33%)
Jan 28, 2019	10.59	10.60	10.54	10.54	750	-0.01(-0.09%)
Jan 25, 2019	10.37	10.70	10.36	10.55	3,258	+0.12(+1.15%)
Jan 24, 2019	10.70	10.70	10.43	10.43	292	-0.14(-1.32%)
Jan 23, 2019	10.70	10.70	10.57	10.57	241,154	-0.18(-1.67%)
Jan 22, 2019	10.98	10.98	10.52	10.75	21,013	+0.15(+1.42%)
Jan 21, 2019	10.47	10.60	10.45	10.60	1,800	-0.08(-0.75%)
Jan 18, 2019	10.76	10.76	10.56	10.68	1,298	-0.02(-0.19%)
Jan 17, 2019	11.01	11.11	10.49	10.70	15,132	-0.30(-2.73%)
Jan 16, 2019	10.77	11.00	10.77	11.00	2,646	+0.01(+0.09%)
Jan 15, 2019	10.75	10.99	10.75	10.99	3,618	+0.26(+2.42%)
Jan 14, 2019	10.73	10.73	10.73	10.73	178	+0.02(+0.19%)
Jan 11, 2019	10.83	11.00	10.67	10.71	5,001	-0.28(-2.55%)
Jan 10, 2019	10.99	10.99	10.99	10.99	220	-0.05(-0.45%)
Jan 09, 2019	11.00	11.04	11.00	11.04	401	-0.01(-0.09%)
Jan 08, 2019	10.35	11.05	10.35	11.05	2,564	+0.30(+2.79%)
Jan 07, 2019	10.65	10.75	10.65	10.75	461	+0.10(+0.94%)
Jan 04, 2019	10.66	10.98	10.65	10.65	1,000	-0.35(-3.18%)
Jan 03, 2019	11.07	11.07	11.00	11.00	1,869	+0.00(+0.00%)
Jan 02, 2019	11.28	11.28	10.87	11.00	3,630	-0.28(-2.48%)
Dec 31, 2018		11.28	11.28	11.28	0	+0.17(+1.53%)
Dec 28, 2018	10.97	11.11	10.96	11.11	2,600	+0.18(+1.65%)
Dec 27, 2018	11.06	11.06	10.69	10.93	7,138	-0.13(-1.18%)
Dec 24, 2018		11.06	11.06	11.06	0	+0.31(+2.88%)
Dec 21, 2018	10.99	10.99	10.70	10.75	3,030	-0.23(-2.09%)
Dec 20, 2018	11.00	11.07	10.57	10.98	46,015	-0.10(-0.90%)
Dec 19, 2018	11.27	11.36	11.08	11.08	70,557	-0.17(-1.51%)
Dec 18, 2018	11.30	11.35	11.25	11.25	17,795	+0.00(+0.00%)
Dec 17, 2018	11.45	11.49	11.25	11.25	16,120	-0.10(-0.88%)
Dec 14, 2018	11.56	11.56	11.30	11.35	4,711	+0.03(+0.27%)
Dec 13, 2018	11.71	11.73	11.32	11.32	5,920	-0.44(-3.74%)
Dec 12, 2018	12.15	12.15	11.76	11.76	2,413	+0.06(+0.51%)
Dec 11, 2018	12.10	12.10	11.70	11.70	7,757	-0.39(-3.23%)
Dec 10, 2018	12.04	12.09	11.84	12.09	1,030	-0.06(-0.49%)
Dec 07, 2018	12.15	12.15	12.15	12.15	100	+0.12(+1.00%)
Dec 06, 2018	12.22	12.22	11.70	12.03	10,770	-0.28(-2.27%)
Dec 05, 2018	12.38	12.56	12.31	12.31	638	-0.37(-2.92%)
Dec 04, 2018	12.37	12.68	12.37	12.68	3,575	+0.34(+2.76%)
Dec 03, 2018	12.50	12.50	12.21	12.34	560	+0.44(+3.70%)
Nov 30, 2018	12.37	12.37	11.90	11.90	1,458	-0.33(-2.70%)
Nov 29, 2018	12.03	12.25	11.81	12.23	8,970	+0.27(+2.26%)
Nov 28, 2018		11.96	11.96	11.96	76	+0.00(+0.00%)
Nov 27, 2018	12.60	12.60	11.90	11.96	36,378	-0.65(-5.15%)
Nov 26, 2018	12.98	12.98	12.61	12.61	356	-0.07(-0.55%)
Nov 23, 2018	12.50	12.68	12.00	12.68	2,345	+0.08(+0.63%)
Nov 22, 2018	12.72	12.75	12.55	12.60	3,347	+0.54(+4.48%)
Nov 21, 2018	12.48	12.48	11.99	12.06	226,410	+0.06(+0.50%)
Nov 20, 2018	13.00	13.00	11.99	12.00	7,944	-0.95(-7.34%)
Nov 19, 2018	13.20	13.22	12.93	12.95	18,117	+0.21(+1.65%)
Nov 16, 2018	11.94	12.74	11.94	12.74	2,617	+0.79(+6.61%)
Nov 15, 2018	12.36	12.36	11.95	11.95	1,076	-0.87(-6.79%)
Nov 14, 2018	12.89	12.89	12.33	12.82	60,130	-0.23(-1.76%)
Nov 13, 2018	13.50	13.50	13.05	13.05	3,000	-0.45(-3.33%)
Nov 12, 2018	13.80	13.97	13.50	13.50	1,888	+0.72(+5.63%)
Nov 09, 2018	12.45	12.78	12.41	12.78	9,526	-0.01(-0.08%)
Nov 08, 2018	13.25	13.25	12.79	12.79	1,941	-0.46(-3.47%)
Nov 07, 2018	13.45	13.45	13.25	13.25	470	-0.35(-2.57%)
Nov 06, 2018	13.65	13.68	13.60	13.60	2,530	-0.05(-0.37%)
Nov 05, 2018	13.65	13.65	13.65	13.65	603	-0.25(-1.80%)
Nov 02, 2018	13.85	13.90	13.85	13.90	646	+0.06(+0.43%)
Nov 01, 2018	13.64	13.92	13.62	13.84	4,452	+0.04(+0.29%)
Oct 31, 2018	13.90	13.90	13.75	13.80	1,525	-0.25(-1.78%)
Oct 30, 2018	14.82	14.82	14.05	14.05	500	+0.45(+3.31%)
Oct 29, 2018	13.60	13.60	13.60	13.60	3,086	-0.12(-0.87%)
Oct 26, 2018	13.75	13.75	13.50	13.72	1,125	+0.12(+0.88%)
Oct 25, 2018	13.60	13.60	13.60	13.60	1,976	+0.05(+0.37%)
Oct 24, 2018	13.72	13.72	13.55	13.55	3,554	-0.41(-2.94%)
Oct 23, 2018	13.96	13.96	13.96	13.96	100	+0.26(+1.90%)
Oct 22, 2018	13.71	13.71	13.70	13.70	1,026	-0.16(-1.15%)
Oct 19, 2018	13.85	13.86	13.85	13.86	1,450	+0.16(+1.17%)
Oct 18, 2018	13.73	13.73	13.70	13.70	2,500	-0.01(-0.07%)
Oct 17, 2018	13.85	13.86	13.71	13.71	409	+0.01(+0.07%)
Oct 16, 2018	13.77	13.77	13.70	13.70	8,679	-0.05(-0.36%)
Oct 15, 2018	13.57	13.99	13.57	13.75	4,736	+0.00(+0.00%)
Oct 12, 2018	13.61	13.76	13.60	13.75	8,305	+0.06(+0.44%)
Oct 11, 2018	13.49	13.70	13.49	13.69	1,100	+0.07(+0.51%)
Oct 10, 2018	13.75	13.75	13.50	13.62	10,362	-0.18(-1.30%)
Oct 09, 2018	14.27	14.27	13.76	13.80	5,834	-0.20(-1.43%)
Oct 05, 2018		14.00	14.00	14.00	0	-0.15(-1.06%)
Oct 04, 2018	14.21	14.32	14.10	14.15	3,874	-0.05(-0.35%)
Oct 03, 2018	14.21	14.25	14.20	14.20	1,557	-0.06(-0.42%)
Oct 02, 2018	14.83	14.83	14.25	14.26	1,943	+0.14(+0.99%)
Oct 01, 2018	14.16	14.16	14.04	14.12	1,840	+0.12(+0.86%)
Sep 28, 2018	14.07	14.07	14.00	14.00	26,875	+0.32(+2.34%)
Sep 27, 2018	13.55	13.75	13.45	13.68	3,878	+0.13(+0.96%)
Sep 26, 2018	13.71	13.71	13.49	13.55	39,179	-0.29(-2.10%)
Sep 25, 2018	13.80	13.84	13.56	13.84	61,908	+0.04(+0.29%)
Sep 24, 2018	13.78	13.91	13.65	13.80	6,809	-0.26(-1.85%)
Sep 21, 2018	14.05	14.06	13.95	14.06	1,171	-0.10(-0.71%)
Sep 20, 2018	14.12	14.25	13.88	14.16	26,372	+0.05(+0.35%)
Sep 19, 2018	14.10	14.11	14.10	14.11	30,100	+0.04(+0.28%)
Sep 18, 2018	14.08	14.08	14.07	14.07	309	+0.01(+0.07%)
Sep 17, 2018	14.06	14.06	14.06	14.06	231	-0.20(-1.40%)
Sep 14, 2018	14.25	14.26	14.21	14.26	13,900	+0.05(+0.35%)
Sep 13, 2018	14.32	14.32	14.21	14.21	700	-0.29(-2.00%)
Sep 12, 2018	14.35	14.50	14.35	14.50	8,916	+0.25(+1.75%)
Sep 11, 2018	14.25	14.35	14.25	14.25	10,829	-0.06(-0.42%)
Sep 10, 2018	14.33	14.37	14.30	14.31	1,000	+0.10(+0.70%)
Sep 07, 2018	14.35	14.55	14.21	14.21	6,540	-0.31(-2.13%)
Sep 06, 2018	14.51	14.52	14.00	14.52	6,800	+0.22(+1.54%)
Sep 05, 2018	14.80	14.84	14.04	14.30	5,734	-0.47(-3.18%)
Sep 04, 2018	14.98	14.98	14.77	14.77	10,259	-0.11(-0.74%)
Aug 31, 2018		14.88	14.88	14.88	0	+0.13(+0.88%)
Aug 30, 2018	14.74	14.78	14.55	14.75	2,628	+0.00(+0.00%)
Aug 29, 2018	14.75	14.75	14.75	14.75	8,586	+0.00(+0.00%)
Aug 28, 2018	14.85	14.85	14.75	14.75	1,200	-0.05(-0.34%)
Aug 27, 2018	14.75	14.80	14.75	14.80	10,470	+0.05(+0.34%)
Aug 24, 2018	14.90	14.90	14.75	14.75	3,000	+0.00(+0.00%)
Aug 23, 2018	14.80	14.80	14.75	14.75	1,350	+0.00(+0.00%)
Aug 22, 2018	14.81	14.85	14.75	14.75	2,192	-0.11(-0.74%)
Aug 21, 2018	14.75	14.96	14.75	14.86	2,904	-0.07(-0.47%)
Aug 20, 2018	14.82	15.03	14.80	14.93	2,813	+0.18(+1.22%)
Aug 16, 2018		14.75	14.75	14.75	0	+0.00(+0.00%)
Aug 15, 2018	14.76	14.76	14.75	14.75	11,000	+0.00(+0.00%)
Aug 14, 2018	14.75	14.90	14.75	14.75	20,264	-0.01(-0.07%)
Aug 13, 2018	15.22	15.24	14.74	14.76	10,364	-0.59(-3.84%)
Aug 10, 2018	15.35	15.35	15.35	15.35	2,200	-0.18(-1.16%)
Aug 09, 2018	15.78	15.78	15.25	15.53	35,029	-0.22(-1.40%)
Aug 08, 2018	16.03	16.03	15.75	15.75	3,602	-0.40(-2.48%)
Aug 07, 2018	16.14	16.15	16.09	16.15	763	+0.05(+0.31%)
Aug 03, 2018		16.10	16.10	16.10	0	-0.03(-0.19%)
Aug 02, 2018	15.81	16.13	15.81	16.13	1,739	+0.15(+0.94%)
Aug 01, 2018	16.25	16.25	15.97	15.98	11,890	-0.29(-1.78%)
Jul 31, 2018	16.35	16.35	16.27	16.27	2,302	-0.03(-0.18%)
Jul 30, 2018	16.22	16.30	15.90	16.30	98,800	+0.03(+0.18%)
Jul 27, 2018	16.37	16.37	16.27	16.27	461	-0.23(-1.39%)
Jul 25, 2018		16.50	16.50	16.50	0	-0.17(-1.02%)
Jul 24, 2018	16.82	16.83	16.67	16.67	3,400	-0.13(-0.77%)
Jul 23, 2018	16.92	16.92	16.80	16.80	925	-0.17(-1.00%)
Jul 20, 2018	17.00	17.00	16.92	16.97	2,220	-0.08(-0.47%)
Jul 19, 2018	17.00	17.05	16.92	17.05	1,460	+0.06(+0.35%)
Jul 18, 2018	16.91	16.99	16.82	16.99	1,845	-0.11(-0.64%)
Jul 17, 2018	17.02	17.10	16.86	17.10	31,645	-0.38(-2.17%)
Jul 16, 2018	17.48	17.48	17.48	17.48	340	+0.27(+1.57%)
Jul 13, 2018	16.39	17.21	16.35	17.21	8,781	+0.94(+5.78%)
Jul 12, 2018	16.85	16.85	16.27	16.27	15,098	-0.81(-4.74%)
Jul 11, 2018	16.92	17.08	16.92	17.08	210	+0.18(+1.07%)
Jul 10, 2018	16.91	16.91	16.90	16.90	300	-0.13(-0.76%)
Jul 09, 2018	17.00	17.03	17.00	17.03	1,107	+0.03(+0.18%)
Jul 06, 2018	16.81	17.00	16.81	17.00	597	+0.19(+1.13%)
Jul 05, 2018	16.98	17.00	16.81	16.81	2,540	+0.14(+0.84%)
Jul 04, 2018	16.99	17.05	16.67	16.67	3,700	-0.19(-1.13%)
Jul 03, 2018	16.81	17.27	16.80	16.86	2,100	-0.14(-0.82%)
Jun 29, 2018		17.00	17.00	17.00	0	+0.17(+1.01%)
Jun 28, 2018	17.20	17.20	16.80	16.83	9,425	-0.27(-1.58%)
Jun 27, 2018	17.00	17.49	17.00	17.10	19,750	+0.09(+0.53%)
Jun 26, 2018	16.54	17.01	16.54	17.01	2,050	+0.01(+0.06%)
Jun 25, 2018	17.39	17.39	17.00	17.00	3,295	+0.20(+1.19%)
Jun 22, 2018	17.19	17.73	16.80	16.80	74,520	-0.34(-1.98%)
Jun 21, 2018	17.10	17.14	17.10	17.14	300	-0.16(-0.92%)
Jun 20, 2018	17.05	17.32	17.00	17.30	14,940	+0.00(+0.00%)
Jun 19, 2018	17.51	17.51	17.22	17.30	8,100	-0.24(-1.37%)
Jun 18, 2018	17.77	17.80	17.54	17.54	3,668	-0.15(-0.85%)
Jun 14, 2018		17.69	17.69	17.69	0	+0.14(+0.80%)
Jun 13, 2018	17.51	17.69	17.50	17.55	810	-0.05(-0.28%)
Jun 12, 2018	17.70	17.91	17.51	17.60	10,487	+0.02(+0.11%)
Jun 11, 2018	17.45	17.68	17.45	17.58	7,231	-0.22(-1.24%)
Jun 08, 2018	17.90	17.91	17.70	17.80	18,994	-0.20(-1.11%)
Jun 07, 2018	18.00	18.00	18.00	18.00	1,100	+0.04(+0.22%)
Jun 06, 2018	17.86	18.00	17.85	17.96	9,030	-0.02(-0.11%)
Jun 05, 2018	18.20	18.20	17.90	17.98	12,900	-0.21(-1.15%)
Jun 04, 2018	18.11	18.24	17.51	18.19	7,520	+0.19(+1.06%)

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.