Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		8.600	8.600	8.600	0	-0.10(-1.15%)
Aug 29, 2018		8.700	8.700	8.700	0	+0.00(+0.00%)
Aug 27, 2018		8.700	8.700	8.700	0	+0.01(+0.12%)
Aug 24, 2018	8.690	8.690	8.690	8.690	300	+0.04(+0.46%)
Aug 23, 2018		8.650	8.650	8.650	1	+0.00(+0.00%)
Aug 22, 2018	8.430	8.795	8.430	8.650	750	+0.15(+1.76%)
Aug 21, 2018	8.200	8.884	8.200	8.500	2,171	-0.12(-1.42%)
Aug 20, 2018	8.800	8.825	8.600	8.623	1,614	-0.28(-3.12%)
Aug 17, 2018	8.890	8.900	8.890	8.900	400	+0.22(+2.53%)
Aug 16, 2018	8.637	8.867	8.525	8.680	2,066	-0.22(-2.43%)
Aug 15, 2018	8.800	8.900	8.260	8.896	7,566	+0.20(+2.25%)
Aug 14, 2018	8.500	8.853	8.500	8.700	4,200	+0.80(+10.13%)
Aug 13, 2018	8.000	8.660	7.900	7.900	22,183	-0.20(-2.47%)
Aug 10, 2018	8.240	8.240	8.100	8.100	2,300	-0.04(-0.52%)
Aug 09, 2018	8.105	8.143	8.100	8.143	1,007	+0.14(+1.78%)
Aug 08, 2018		8.200	8.200	8.000	2,915	-0.20(-2.44%)
Aug 07, 2018	8.200	8.200	8.200	8.200	315	-0.11(-1.33%)
Aug 06, 2018	8.310	8.310	8.310	8.310	240	-0.35(-4.04%)
Aug 03, 2018		8.660	8.660	8.660	56	-0.00(-0.00%)
Aug 02, 2018	8.660	8.660	8.660	8.660	647	+0.41(+4.97%)
Aug 01, 2018	8.250	8.250	8.250	8.250	1,144	+0.00(+0.00%)
Jul 30, 2018					0	+0.00(+0.00%)
Jul 27, 2018	8.120	8.120	8.120	8.120	100	+0.01(+0.12%)
Jul 26, 2018	8.100	8.110	8.100	8.110	300	+0.01(+0.12%)
Jul 25, 2018	8.100	8.100	8.100	8.100	900	-0.53(-6.14%)
Jul 24, 2018	8.300	8.630	8.300	8.630	480	+0.33(+3.98%)
Jul 23, 2018	8.460	8.460	8.300	8.300	749	-0.20(-2.35%)
Jul 19, 2018		8.500	8.500	8.500	0	-0.10(-1.16%)
Jul 18, 2018	8.600	8.600	8.600	8.600	600	-0.40(-4.44%)
Jul 17, 2018	8.775	9.000	8.775	9.000	1,100	+0.17(+1.98%)
Jul 16, 2018	8.882	8.882	8.825	8.825	500	-0.18(-2.05%)
Jul 11, 2018		9.010	9.010	9.010	0	+0.00(+0.00%)
Jul 10, 2018	9.010	9.010	9.010	9.010	200	-0.00(-0.00%)
Jul 06, 2018		9.010	9.010	9.010	66	+0.08(+0.90%)
Jul 05, 2018	8.940	8.980	8.930	8.930	795	+0.44(+5.23%)
Jul 02, 2018		8.486	8.486	8.486	0	+0.29(+3.49%)
Jun 28, 2018		8.200	8.200	8.200	0	-0.60(-6.82%)
Jun 27, 2018	8.800	8.800	8.800	8.800	2,500	-0.30(-3.33%)
Jun 26, 2018	9.103	9.103	9.103	9.103	150	-0.05(-0.52%)
Jun 25, 2018	9.200	9.200	9.100	9.150	4,648	-0.29(-3.07%)
Jun 21, 2018		9.440	9.440	9.440	0	+0.54(+6.07%)
Jun 20, 2018	8.860	9.094	8.860	8.900	2,456	+0.10(+1.14%)
Jun 19, 2018	8.463	8.990	8.375	8.800	9,646	+0.23(+2.69%)
Jun 18, 2018	8.600	8.600	8.550	8.569	1,100	-0.01(-0.12%)
Jun 14, 2018		8.580	8.580	8.580	0	+0.04(+0.46%)
Jun 13, 2018	8.445	8.550	8.445	8.540	2,457	-0.06(-0.70%)
Jun 12, 2018	8.625	8.625	8.300	8.600	1,035	-0.25(-2.83%)
Jun 11, 2018	8.990	9.004	8.500	8.850	7,671	+0.13(+1.49%)
Jun 08, 2018	9.000	9.000	8.720	8.720	714	-0.33(-3.65%)
Jun 07, 2018	9.050	9.050	9.050	9.050	211	+0.84(+10.23%)
Jun 06, 2018	9.100	9.100	8.210	8.210	1,143	-0.77(-8.57%)
Jun 05, 2018	9.480	9.480	8.703	8.980	1,013	-0.39(-4.16%)
Jun 04, 2018	9.200	9.370	9.200	9.370	1,177	+0.37(+4.11%)
May 31, 2018		9.000	9.000	9.000	12	+0.44(+5.14%)
May 30, 2018	8.680	8.850	8.530	8.560	3,309	-0.94(-9.89%)
May 29, 2018	8.310	9.500	8.310	9.500	3,056	+1.33(+16.30%)
May 25, 2018		8.169	8.169	8.169	0	-0.13(-1.58%)
May 24, 2018	8.130	8.400	7.918	8.300	8,360	-0.06(-0.72%)
May 23, 2018	8.575	8.575	8.360	8.360	300	-0.10(-1.18%)
May 22, 2018	8.850	8.950	8.090	8.460	16,454	-0.44(-4.94%)
May 21, 2018	8.900	9.000	8.900	8.900	4,877	-0.47(-5.02%)
May 18, 2018	9.370	9.370	9.370	9.370	100	+0.52(+5.83%)
May 17, 2018	9.000	9.365	8.810	8.854	11,307	-0.42(-4.49%)
May 16, 2018	8.850	9.400	8.636	9.270	11,112	-0.41(-4.24%)
May 15, 2018	9.460	10.11	9.450	9.680	12,865	-0.07(-0.71%)
May 14, 2018	9.671	9.750	9.450	9.750	6,900	+0.02(+0.21%)
May 11, 2018	10.00	10.00	9.300	9.730	6,300	+0.43(+4.62%)
May 10, 2018	9.600	9.600	9.300	9.300	5,121	+0.10(+1.09%)
May 09, 2018	10.10	10.10	9.188	9.200	1,561	-0.30(-3.16%)
May 04, 2018		9.500	9.500	9.500	5	-0.01(-0.11%)
May 02, 2018		9.510	9.510	9.510	0	-0.49(-4.90%)
Apr 30, 2018		10.00	10.00	10.00	12	-0.45(-4.31%)
Apr 26, 2018		10.45	10.45	10.45	12	+0.55(+5.58%)
Apr 24, 2018		9.898	9.898	9.898	10	-1.05(-9.61%)
Apr 23, 2018	10.95	10.95	10.95	10.95	680	+0.62(+6.05%)
Apr 19, 2018		10.33	10.33	10.33	0	-0.62(-5.70%)
Apr 18, 2018	10.95	10.95	10.95	10.95	210	+1.00(+10.05%)
Apr 12, 2018		9.950	9.950	9.950	10	-0.03(-0.32%)
Apr 11, 2018	10.00	10.00	9.679	9.982	1,400	-0.01(-0.07%)
Apr 10, 2018	9.800	10.02	9.800	9.989	4,500	-0.41(-3.95%)
Apr 09, 2018	10.48	10.66	10.40	10.40	5,400	+0.15(+1.47%)
Apr 06, 2018	10.09	10.25	10.05	10.25	4,430	-0.04(-0.42%)
Apr 05, 2018	10.95	10.95	10.01	10.29	3,132	-0.46(-4.26%)
Apr 04, 2018	11.46	11.50	10.40	10.75	4,040	+0.61(+6.02%)
Apr 03, 2018	9.330	10.14	9.330	10.14	760	+1.60(+18.74%)
Apr 02, 2018	8.500	8.930	8.500	8.540	866	-0.75(-8.09%)
Mar 28, 2018		9.291	9.291	9.291	0	+0.49(+5.59%)
Mar 27, 2018	10.05	11.25	8.800	8.800	3,617	-0.61(-6.53%)
Mar 26, 2018	9.620	9.620	9.250	9.415	3,100	+0.20(+2.23%)
Mar 23, 2018	9.390	9.390	9.210	9.210	351	-0.87(-8.63%)
Mar 22, 2018	10.26	10.29	10.04	10.08	1,794	+0.68(+7.23%)
Mar 21, 2018	9.410	9.410	9.400	9.400	311	+0.00(+0.00%)
Mar 20, 2018	9.330	9.440	9.300	9.400	1,682	-0.69(-6.84%)
Mar 19, 2018	10.09	10.09	10.09	10.09	200	-0.29(-2.79%)
Mar 16, 2018	10.25	10.38	10.25	10.38	4,300	-0.12(-1.14%)
Mar 15, 2018	10.32	10.50	10.32	10.50	700	+0.22(+2.14%)
Mar 14, 2018	10.27	10.28	10.27	10.28	300	+0.33(+3.32%)
Mar 13, 2018	9.950	9.950	9.950	9.950	440	-0.64(-6.05%)
Mar 12, 2018	10.58	10.60	10.57	10.59	3,965	+0.67(+6.75%)
Mar 09, 2018	9.940	9.940	9.920	9.920	302	-0.01(-0.13%)
Mar 08, 2018	10.10	10.10	9.897	9.933	2,055	-0.06(-0.57%)
Mar 07, 2018	9.850	9.990	9.300	9.990	2,125	-0.01(-0.10%)
Mar 06, 2018	10.10	11.05	10.00	10.00	2,247	+0.00(+0.00%)
Mar 05, 2018	9.980	10.00	9.980	10.00	1,514	+0.04(+0.40%)
Mar 02, 2018	9.960	9.960	9.960	9.960	550	+0.51(+5.43%)
Mar 01, 2018	9.650	9.650	9.325	9.447	1,373	-0.22(-2.31%)
Feb 28, 2018	9.900	9.900	9.290	9.670	1,200	-0.23(-2.32%)
Feb 27, 2018	10.00	10.00	9.900	9.900	1,100	-0.11(-1.10%)
Feb 26, 2018	10.20	10.20	10.01	10.01	723	-0.14(-1.39%)
Feb 23, 2018	10.50	10.50	10.15	10.15	707	+0.22(+2.23%)
Feb 21, 2018		9.929	9.929	9.929	0	+0.20(+2.05%)
Feb 20, 2018	10.11	10.28	9.250	9.730	6,765	-0.17(-1.72%)
Feb 14, 2018		9.900	9.900	9.900	0	+0.10(+1.02%)
Feb 13, 2018	10.30	10.30	9.533	9.800	4,300	-0.32(-3.16%)
Feb 12, 2018	10.00	10.12	10.00	10.12	3,795	-0.18(-1.75%)
Feb 09, 2018	10.00	10.34	10.00	10.30	2,655	-0.02(-0.19%)
Feb 08, 2018	10.78	10.97	10.30	10.32	4,980	-0.28(-2.64%)
Feb 07, 2018	10.56	10.85	10.30	10.60	10,713	+0.18(+1.73%)
Feb 06, 2018	10.03	10.52	10.03	10.42	1,967	-0.33(-3.07%)
Feb 05, 2018	10.51	10.97	10.22	10.75	2,100	-0.25(-2.27%)
Feb 02, 2018	10.79	11.05	10.75	11.00	2,596	+0.34(+3.19%)
Feb 01, 2018	11.50	11.50	11.45	10.66	1,650	+0.16(+1.52%)
Jan 31, 2018	10.70	10.73	10.45	10.50	1,911	+0.19(+1.84%)
Jan 30, 2018		11.11	10.30	10.31	7,250	-0.80(-7.20%)
Jan 29, 2018	10.74	11.11	10.30	11.11	8,204	+0.77(+7.49%)
Jan 26, 2018	10.14	10.44	10.01	10.34	2,850	-0.16(-1.56%)
Jan 25, 2018	10.59	10.59	10.50	10.50	1,334	+0.00(+0.00%)
Jan 24, 2018	10.50	10.52	10.50	10.50	950	-0.22(-2.05%)
Jan 23, 2018	10.69	11.33	10.67	10.72	4,560	+0.10(+0.93%)
Jan 22, 2018	11.48	11.48	10.16	10.62	7,687	-0.72(-6.32%)
Jan 19, 2018	11.50	11.50	11.34	11.34	650	+0.34(+3.07%)
Jan 18, 2018	11.05	11.05	11.00	11.00	900	-0.26(-2.31%)
Jan 17, 2018	11.50	11.50	11.26	11.26	1,328	+0.16(+1.44%)
Jan 16, 2018	11.23	11.25	11.05	11.10	3,696	+0.10(+0.91%)
Jan 12, 2018		11.00	11.00	11.00	0	+0.02(+0.18%)
Jan 11, 2018	11.15	11.15	10.98	10.98	243	-0.17(-1.52%)
Jan 10, 2018	11.11	11.20	11.11	11.15	2,008	-0.17(-1.49%)
Jan 09, 2018	11.03	11.32	11.03	11.32	1,270	+0.52(+4.80%)
Jan 08, 2018	10.22	10.99	10.22	10.80	8,185	+0.45(+4.35%)
Jan 05, 2018	10.25	10.54	10.21	10.35	4,650	-0.11(-1.05%)
Jan 04, 2018	10.50	10.80	10.28	10.46	4,672	-0.22(-2.04%)
Jan 03, 2018	10.63	10.98	10.33	10.68	6,664	-0.34(-3.10%)
Jan 02, 2018	11.48	11.52	10.49	11.02	9,500	+0.21(+1.94%)
Dec 29, 2017		10.81	10.81	10.81	0	+0.51(+4.95%)
Dec 28, 2017	10.24	10.49	10.14	10.30	5,307	+0.25(+2.49%)
Dec 27, 2017	10.05	10.05	10.05	10.05	200	+0.60(+6.35%)
Dec 22, 2017		9.450	9.450	9.450	95	+0.45(+5.00%)
Dec 21, 2017	8.900	9.100	8.900	9.000	3,978	+0.06(+0.67%)
Dec 20, 2017	8.860	8.940	8.455	8.940	3,211	+0.04(+0.45%)
Dec 19, 2017	8.950	9.000	8.890	8.900	3,214	-0.19(-2.09%)
Dec 18, 2017	8.990	9.090	8.500	9.090	10,508	-0.01(-0.11%)
Dec 15, 2017	9.050	9.364	9.000	9.100	7,634	-0.24(-2.57%)
Dec 13, 2017		9.340	9.340	9.340	0	+0.00(+0.00%)
Dec 12, 2017	9.470	9.470	9.290	9.340	2,303	+0.21(+2.30%)
Dec 11, 2017	9.348	9.348	9.130	9.130	300	-0.23(-2.46%)
Dec 08, 2017	9.360	9.360	9.360	9.360	300	+0.04(+0.43%)
Dec 07, 2017	9.450	9.450	9.320	9.320	505	-0.19(-2.00%)
Dec 06, 2017	9.500	9.511	9.370	9.511	2,500	+0.08(+0.85%)
Dec 05, 2017	9.481	9.591	9.430	9.430	2,100	+0.23(+2.50%)
Dec 04, 2017	9.500	9.500	9.200	9.200	5,760	-0.03(-0.33%)
Dec 01, 2017	9.090	9.230	9.000	9.230	1,960	+1.00(+12.16%)
Nov 29, 2017		8.229	8.229	8.229	80	+0.14(+1.79%)
Nov 28, 2017	8.200	8.200	8.085	8.085	1,585	-0.12(-1.41%)
Nov 27, 2017	8.350	8.350	8.200	8.200	2,668	-0.16(-1.91%)
Nov 24, 2017	8.426	8.426	8.200	8.360	4,477	-0.24(-2.79%)
Nov 22, 2017	8.600	8.699	8.600	8.600	802	-0.39(-4.34%)
Nov 21, 2017	8.940	9.000	8.710	8.990	4,301	-0.20(-2.20%)
Nov 20, 2017	9.192	9.192	9.192	9.192	1,037	+0.34(+3.81%)
Nov 17, 2017	8.968	8.968	8.855	8.855	1,250	-0.06(-0.73%)
Nov 16, 2017	9.300	9.300	8.900	8.920	3,801	-0.48(-5.11%)
Nov 15, 2017	9.500	9.500	9.400	9.400	200	-0.13(-1.36%)
Nov 14, 2017	9.450	9.636	9.450	9.530	4,342	+0.08(+0.85%)
Nov 13, 2017	9.589	9.589	9.340	9.450	4,529	-0.25(-2.58%)
Nov 10, 2017	9.750	9.750	9.700	9.700	300	-0.13(-1.31%)
Nov 09, 2017	9.920	9.920	9.800	9.829	1,000	-0.15(-1.51%)
Nov 08, 2017	10.14	10.14	9.800	9.980	2,171	-0.22(-2.16%)
Nov 07, 2017	10.20	10.20	10.20	10.20	186	-0.12(-1.16%)
Nov 06, 2017	10.16	10.32	10.14	10.32	1,572	-0.01(-0.06%)
Nov 03, 2017	10.33	10.33	10.33	10.33	102	-0.06(-0.59%)
Nov 01, 2017		10.39	10.39	10.39	62	-0.18(-1.74%)
Oct 31, 2017	10.84	10.96	10.57	10.57	6,007	+0.20(+1.94%)
Oct 30, 2017	10.53	10.56	10.25	10.37	2,330	-0.13(-1.24%)
Oct 27, 2017	10.56	10.68	10.50	10.50	1,864	-0.09(-0.85%)
Oct 26, 2017	10.55	10.77	10.45	10.59	3,066	-0.01(-0.09%)
Oct 25, 2017	10.70	10.70	10.60	10.60	2,145	-0.10(-0.93%)
Oct 24, 2017	11.43	11.43	10.70	10.70	1,920	-0.12(-1.07%)
Oct 23, 2017	10.90	10.90	10.82	10.82	900	+0.04(+0.33%)
Oct 20, 2017	11.01	11.14	10.78	10.78	3,855	+0.05(+0.47%)
Oct 19, 2017	10.87	10.87	10.61	10.73	4,350	-0.43(-3.85%)
Oct 18, 2017	11.05	11.25	10.90	11.16	2,878	+0.02(+0.18%)
Oct 17, 2017	11.36	11.36	11.14	11.14	3,840	-0.19(-1.64%)
Oct 16, 2017	11.05	11.80	11.05	11.33	4,450	+0.18(+1.58%)
Oct 13, 2017	10.65	11.98	10.65	11.15	2,530	+0.70(+6.70%)
Oct 12, 2017	10.52	10.65	10.21	10.45	5,975	-0.40(-3.69%)
Oct 11, 2017	10.87	10.87	10.85	10.85	1,632	-0.08(-0.77%)
Oct 10, 2017	11.10	11.16	10.80	10.93	6,011	-0.37(-3.24%)
Oct 09, 2017	11.75	11.75	11.25	11.30	8,854	-0.54(-4.56%)
Oct 06, 2017	11.87	12.10	11.75	11.84	9,006	+0.13(+1.11%)
Oct 05, 2017	12.12	12.12	11.34	11.71	46,154	-0.04(-0.34%)
Oct 04, 2017	12.95	13.75	11.50	11.75	111,766	+1.64(+16.23%)
Oct 03, 2017	10.00	10.63	9.995	10.11	13,920	+0.21(+2.11%)
Oct 02, 2017	9.700	9.990	9.590	9.900	5,677	+0.66(+7.12%)
Sep 29, 2017	9.350	9.350	9.198	9.242	4,056	-0.11(-1.19%)
Sep 28, 2017	9.270	9.711	9.250	9.354	7,525	+0.11(+1.20%)
Sep 27, 2017	9.400	9.400	9.150	9.243	8,110	-0.28(-2.93%)
Sep 26, 2017	9.650	9.650	9.400	9.522	2,835	-0.17(-1.74%)
Sep 25, 2017	9.290	9.690	9.250	9.690	7,075	+0.59(+6.48%)
Sep 22, 2017	8.980	9.100	8.917	9.100	18,084	+0.41(+4.67%)
Sep 21, 2017	8.730	8.750	8.600	8.694	5,400	-0.05(-0.63%)
Sep 20, 2017	8.900	8.981	8.600	8.749	9,139	+0.55(+6.70%)
Sep 19, 2017	8.110	8.250	8.110	8.200	5,470	+0.02(+0.24%)
Sep 18, 2017	8.200	8.290	8.030	8.180	9,128	+0.17(+2.10%)
Sep 15, 2017	8.030	8.143	8.012	8.012	7,966	+0.36(+4.73%)
Sep 14, 2017	7.647	7.650	7.647	7.650	980	-0.10(-1.29%)
Sep 13, 2017	7.940	7.940	7.746	7.750	2,373	-0.19(-2.36%)
Sep 12, 2017	7.990	8.000	7.850	7.938	3,805	+0.59(+7.99%)
Sep 08, 2017		7.350	7.350	7.350	0	-0.05(-0.68%)
Sep 07, 2017	7.170	7.400	7.170	7.400	2,150	+0.15(+2.07%)
Sep 06, 2017	7.000	7.250	7.000	7.250	1,250	+0.28(+4.02%)
Sep 05, 2017	7.180	7.180	6.837	6.970	1,852	-0.27(-3.73%)

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.