Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	1.870	1.900	1.820	1.840	11,600	-0.01(-0.54%)
Sep 27, 2018	1.900	1.913	1.850	1.850	9,268	-0.06(-3.14%)
Sep 26, 2018	1.860	1.910	1.829	1.910	12,677	+0.04(+2.14%)
Sep 25, 2018	1.950	1.950	1.833	1.870	14,391	-0.07(-3.61%)
Sep 24, 2018	1.960	1.960	1.800	1.940	31,534	-0.02(-1.02%)
Sep 21, 2018	1.940	1.960	1.840	1.960	39,300	+0.02(+1.03%)
Sep 20, 2018	1.900	1.960	1.900	1.940	8,063	+0.02(+1.04%)
Sep 19, 2018	1.910	1.970	1.873	1.920	12,276	-0.05(-2.75%)
Sep 18, 2018	1.900	1.999	1.900	1.974	5,962	+0.06(+3.37%)
Sep 17, 2018	1.930	1.940	1.850	1.910	14,873	+0.00(+0.00%)
Sep 14, 2018	1.900	2.020	1.880	1.910	16,500	+0.01(+0.36%)
Sep 13, 2018	1.852	1.949	1.841	1.903	45,671	+0.01(+0.69%)
Sep 12, 2018	1.900	1.950	1.840	1.890	8,769	+0.00(+0.00%)
Sep 11, 2018	1.900	1.930	1.813	1.890	30,796	+0.01(+0.53%)
Sep 10, 2018	1.910	1.920	1.800	1.880	9,805	-0.02(-1.05%)
Sep 07, 2018	1.860	1.930	1.820	1.900	25,000	+0.05(+2.70%)
Sep 06, 2018	1.840	1.925	1.812	1.850	40,244	+0.00(+0.00%)
Sep 05, 2018	1.840	1.910	1.693	1.850	102,948	-0.01(-0.54%)
Sep 04, 2018	1.720	1.940	1.650	1.860	55,885	+0.14(+8.14%)
Aug 31, 2018		1.720	1.720	1.720	0	+0.08(+5.20%)
Aug 30, 2018	1.620	1.680	1.614	1.635	13,335	+0.01(+0.31%)
Aug 29, 2018	1.630	1.780	1.620	1.630	7,194	-0.06(-3.74%)
Aug 28, 2018	1.740	1.800	1.693	1.693	13,699	-0.05(-2.68%)
Aug 27, 2018	1.690	1.740	1.660	1.740	23,322	+0.03(+1.75%)
Aug 24, 2018	1.700	1.740	1.630	1.710	42,000	+0.00(+0.00%)
Aug 23, 2018	1.629	1.738	1.629	1.710	7,913	+0.08(+4.91%)
Aug 22, 2018	1.640	1.758	1.600	1.630	81,754	+0.06(+3.82%)
Aug 21, 2018	1.520	1.640	1.480	1.570	71,877	+0.04(+2.61%)
Aug 20, 2018	1.550	1.600	1.450	1.530	77,027	-0.02(-1.29%)
Aug 17, 2018	1.570	1.700	1.500	1.550	121,100	-0.04(-2.52%)
Aug 16, 2018	1.690	1.696	1.550	1.590	139,886	-0.11(-6.47%)
Aug 15, 2018	1.710	1.880	1.600	1.700	454,533	-0.26(-13.27%)
Aug 14, 2018	2.910	3.190	1.910	1.960	11,513,523	+0.48(+32.43%)
Aug 13, 2018	1.440	1.480	1.390	1.480	30,441	-0.02(-1.33%)
Aug 10, 2018		1.500	1.500	1.500	58	+0.00(+0.00%)
Aug 09, 2018	1.497	1.520	1.497	1.500	2,062	+0.01(+0.67%)
Aug 08, 2018	1.550	1.550	1.390	1.490	32,288	-0.13(-8.02%)
Aug 07, 2018		1.620	1.620	1.620	114	+0.00(+0.00%)
Aug 06, 2018	1.490	1.620	1.490	1.620	3,548	+0.09(+5.88%)
Aug 03, 2018	1.460	1.550	1.350	1.530	30,100	+0.11(+7.75%)
Aug 02, 2018	1.320	1.435	1.280	1.420	16,183	+0.10(+7.58%)
Aug 01, 2018	1.330	1.370	1.320	1.320	4,108	+0.01(+0.76%)
Jul 31, 2018	1.360	1.360	1.310	1.310	11,924	+0.01(+0.76%)
Jul 30, 2018	1.300	1.300	1.300	1.300	1,656	+0.01(+0.78%)
Jul 27, 2018	1.280	1.290	1.280	1.290	2,400	-0.04(-3.01%)
Jul 26, 2018	1.370	1.370	1.330	1.330	7,780	-0.04(-2.92%)
Jul 25, 2018	1.440	1.440	1.330	1.370	7,577	-0.11(-7.43%)
Jul 24, 2018	1.530	1.530	1.352	1.480	3,164	+0.05(+3.50%)
Jul 23, 2018	1.500	1.500	1.430	1.430	7,216	-0.04(-2.62%)
Jul 20, 2018	1.530	1.530	1.458	1.468	6,619	-0.02(-1.44%)
Jul 19, 2018	1.570	1.580	1.470	1.490	3,938	-0.11(-6.89%)
Jul 18, 2018	1.540	1.600	1.540	1.600	2,221	+0.10(+6.68%)
Jul 17, 2018	1.460	1.582	1.450	1.500	3,545	-0.02(-1.39%)
Jul 16, 2018	1.570	1.570	1.493	1.521	1,587	-0.07(-4.27%)
Jul 13, 2018	1.595	1.639	1.481	1.589	6,713	+0.04(+2.52%)
Jul 12, 2018	1.627	1.663	1.550	1.550	4,131	+0.06(+3.96%)
Jul 11, 2018	1.580	1.661	1.480	1.491	16,242	-0.10(-6.23%)
Jul 10, 2018	1.520	1.960	1.520	1.590	336,070	+0.04(+2.26%)
Jul 09, 2018	1.560	1.570	1.541	1.555	1,754	-0.05(-2.83%)
Jul 06, 2018	1.521	1.600	1.474	1.600	1,214	+0.03(+2.02%)
Jul 05, 2018	1.600	1.627	1.483	1.568	4,823	-0.03(-1.98%)
Jul 03, 2018		1.600	1.600	1.600	0	-0.02(-1.25%)
Jul 02, 2018	1.640	1.640	1.600	1.620	5,940	-0.02(-1.21%)
Jun 29, 2018	1.510	1.640	1.510	1.640	549	+0.14(+9.33%)
Jun 28, 2018	1.660	1.660	1.460	1.500	20,162	-0.16(-9.64%)
Jun 27, 2018	1.450	1.740	1.450	1.660	85,445	+0.22(+15.28%)
Jun 26, 2018	1.500	1.500	1.407	1.440	6,537	-0.09(-5.88%)
Jun 25, 2018	1.590	1.590	1.530	1.530	688	-0.04(-2.55%)
Jun 22, 2018	1.582	1.590	1.440	1.570	1,510	-0.03(-1.88%)
Jun 21, 2018	1.500	1.600	1.500	1.600	5,898	+0.13(+8.84%)
Jun 20, 2018	1.500	1.520	1.440	1.470	9,889	-0.02(-1.34%)
Jun 19, 2018	1.490	1.490	1.436	1.490	1,399	+0.08(+5.67%)
Jun 18, 2018	1.440	1.600	1.390	1.410	7,100	-0.02(-1.40%)
Jun 15, 2018		1.570	1.550	1.430	13,307	-0.12(-7.74%)
Jun 14, 2018	1.400	1.681	1.400	1.550	20,450	+0.22(+16.15%)
Jun 13, 2018	1.322	1.490	1.310	1.335	11,903	-0.02(-1.15%)
Jun 12, 2018	1.321	1.350	1.320	1.350	6,166	-0.05(-3.57%)
Jun 11, 2018	1.290	1.400	1.260	1.400	10,715	+0.14(+11.11%)
Jun 08, 2018	1.330	1.469	1.260	1.260	64,061	-0.10(-7.69%)
Jun 07, 2018	1.380	1.830	1.360	1.365	246,112	-0.01(-1.09%)
Jun 06, 2018	1.380	1.410	1.373	1.380	5,072	-0.02(-1.77%)
Jun 05, 2018	1.430	1.430	1.360	1.405	10,698	-0.01(-0.37%)
Jun 04, 2018	1.430	1.430	1.400	1.410	19,387	-0.02(-1.40%)
Jun 01, 2018	1.391	1.430	1.391	1.430	2,129	+0.04(+2.88%)
May 31, 2018	1.350	1.443	1.330	1.390	27,071	+0.04(+2.96%)
May 30, 2018	1.461	1.470	1.350	1.350	19,638	-0.13(-8.78%)
May 29, 2018	1.460	1.480	1.460	1.480	31,511	+0.11(+8.03%)
May 25, 2018		1.370	1.370	1.370	0	-0.07(-4.86%)
May 24, 2018	1.410	1.442	1.390	1.440	9,648	+0.08(+5.88%)
May 23, 2018	1.500	1.500	1.317	1.360	19,801	-0.20(-12.82%)
May 22, 2018	1.524	1.560	1.500	1.560	11,154	-0.06(-3.70%)
May 21, 2018	1.550	1.638	1.500	1.620	20,878	+0.03(+1.89%)
May 18, 2018	1.600	1.656	1.590	1.590	1,313	-0.02(-1.24%)
May 17, 2018	1.600	1.660	1.600	1.610	2,052	-0.01(-0.62%)
May 16, 2018	1.600	1.680	1.600	1.620	7,181	+0.02(+1.25%)
May 15, 2018	1.650	1.650	1.600	1.600	954	-0.04(-2.44%)
May 14, 2018	1.600	1.640	1.520	1.640	2,967	+0.05(+3.14%)
May 11, 2018	1.580	1.605	1.563	1.590	2,093	+0.07(+4.61%)
May 10, 2018	1.620	1.656	1.520	1.520	8,681	-0.10(-6.23%)
May 09, 2018	1.690	1.735	1.620	1.621	17,915	-0.04(-2.35%)
May 08, 2018	1.810	1.930	1.640	1.660	78,306	-0.41(-19.81%)
May 07, 2018	1.800	2.500	1.800	2.070	602,756	+0.35(+20.35%)
May 04, 2018	1.690	2.000	1.644	1.720	146,203	+0.07(+4.24%)
May 03, 2018	1.708	1.766	1.650	1.650	25,282	-0.03(-1.79%)
May 02, 2018	1.607	1.702	1.607	1.680	5,331	+0.36(+27.27%)
May 01, 2018	1.320	1.320	1.320	1.320	923	-0.28(-17.50%)
Apr 30, 2018	1.610	1.672	1.599	1.600	3,738	-0.02(-1.23%)
Apr 27, 2018	1.610	1.622	1.610	1.620	1,574	+0.00(+0.00%)
Apr 26, 2018	1.650	1.650	1.620	1.620	7,278	+0.01(+0.75%)
Apr 25, 2018	1.650	1.650	1.608	1.608	2,690	-0.11(-6.24%)
Apr 24, 2018	1.660	1.715	1.660	1.715	693	+0.04(+2.08%)
Apr 23, 2018	1.680	1.690	1.680	1.680	1,025	+0.04(+2.21%)
Apr 20, 2018	1.630	1.651	1.600	1.644	6,782	-0.11(-6.08%)
Apr 19, 2018	1.670	1.750	1.670	1.750	779	+0.04(+2.34%)
Apr 18, 2018	1.730	1.766	1.700	1.710	5,205	-0.05(-2.84%)
Apr 17, 2018	1.800	1.810	1.704	1.760	11,071	-0.03(-1.68%)
Apr 16, 2018	1.790	1.790	1.780	1.790	2,319	+0.04(+2.24%)
Apr 13, 2018	1.770	1.770	1.751	1.751	544	-0.06(-3.22%)
Apr 12, 2018	1.830	1.830	1.800	1.809	2,605	-0.06(-3.26%)
Apr 11, 2018	1.870	1.870	1.870	1.870	350	+0.04(+2.08%)
Apr 09, 2018		1.832	1.832	1.832	229	-0.04(-2.04%)
Apr 06, 2018	1.830	1.830	1.830	1.870	761	+0.08(+4.47%)
Apr 05, 2018	1.860	1.860	1.621	1.790	3,556	-0.07(-3.76%)
Apr 04, 2018	1.889	1.890	1.850	1.860	1,788	+0.02(+1.09%)
Apr 03, 2018	1.890	1.900	1.840	1.840	1,935	-0.00(-0.04%)
Apr 02, 2018	1.865	1.865	1.841	1.841	469	+0.01(+0.59%)
Mar 29, 2018		1.830	1.830	1.830	0	-0.01(-0.54%)
Mar 28, 2018	1.890	1.900	1.840	1.840	4,997	-0.05(-2.65%)
Mar 27, 2018	1.930	1.930	1.859	1.890	3,645	+0.05(+2.72%)
Mar 26, 2018	1.880	1.880	1.840	1.840	898	+0.00(+0.00%)
Mar 23, 2018	1.860	1.860	1.831	1.840	5,099	-0.06(-3.16%)
Mar 22, 2018	1.940	1.940	1.897	1.900	3,503	-0.01(-0.52%)
Mar 21, 2018	1.910	1.919	1.907	1.910	4,659	+0.04(+2.14%)
Mar 20, 2018	1.895	1.895	1.860	1.870	8,314	-0.00(-0.01%)
Mar 19, 2018	1.860	1.881	1.860	1.870	6,798	-0.02(-1.05%)
Mar 16, 2018	1.889	1.895	1.855	1.890	11,899	+0.03(+1.37%)
Mar 15, 2018	1.880	1.880	1.864	1.864	1,183	-0.03(-1.35%)
Mar 14, 2018	1.890	1.890	1.880	1.890	1,343	-0.02(-1.09%)
Mar 13, 2018	1.940	1.940	1.911	1.911	1,659	+0.01(+0.57%)
Mar 12, 2018	1.890	1.978	1.890	1.900	5,802	-0.04(-2.06%)
Mar 08, 2018		1.940	1.940	1.940	106	+0.06(+3.19%)
Mar 07, 2018	1.891	1.910	1.880	1.880	10,591	-0.01(-0.53%)
Mar 06, 2018	1.919	1.920	1.890	1.890	7,365	-0.04(-2.07%)
Mar 05, 2018	1.902	1.930	1.850	1.930	15,296	+0.01(+0.52%)
Mar 02, 2018	1.920	1.920	1.908	1.920	4,920	+0.02(+1.05%)
Mar 01, 2018	1.895	1.920	1.872	1.900	6,112	+0.03(+1.60%)
Feb 28, 2018	1.990	1.990	1.860	1.870	1,680	-0.04(-2.09%)
Feb 27, 2018	1.920	1.860	1.910	1.910	2,881	+0.05(+2.68%)
Feb 26, 2018	1.989	1.989	1.850	1.860	2,864	-0.09(-4.56%)
Feb 23, 2018	1.920	1.949	1.920	1.949	579	+0.04(+2.04%)
Feb 22, 2018	1.901	1.930	1.901	1.910	3,277	-0.03(-1.55%)
Feb 21, 2018	2.000	2.000	1.863	1.940	2,003	+0.03(+1.59%)
Feb 20, 2018	1.910	1.910	1.910	1.910	468	+0.03(+1.57%)
Feb 16, 2018		1.880	1.880	1.880	0	-0.02(-1.04%)
Feb 15, 2018	2.030	2.030	1.900	1.900	12,629	-0.04(-2.07%)
Feb 14, 2018	1.900	1.940	1.900	1.940	1,787	-0.01(-0.76%)
Feb 13, 2018	1.952	1.952	1.952	1.955	388	+0.00(+0.18%)
Feb 12, 2018	1.921	1.970	1.921	1.951	1,735	-0.02(-0.94%)
Feb 09, 2018	1.970	1.980	1.831	1.970	12,944	+0.13(+7.07%)
Feb 08, 2018	1.893	1.893	1.834	1.840	1,410	+0.00(+0.00%)
Feb 07, 2018	1.970	1.970	1.820	1.840	1,563	+0.02(+1.10%)
Feb 06, 2018	1.930	1.930	1.820	1.820	4,576	-0.12(-6.11%)
Feb 05, 2018	1.910	1.970	1.910	1.938	12,343	+0.04(+2.02%)
Feb 02, 2018	1.871	1.970	1.820	1.900	10,165	+0.08(+4.40%)
Feb 01, 2018	1.920	1.920	1.820	1.820	3,391	-0.10(-5.21%)
Jan 31, 2018	1.911	1.920	1.910	1.920	1,216	+0.01(+0.58%)
Jan 30, 2018	1.930	1.960	1.879	1.909	4,289	-0.05(-2.60%)
Jan 29, 2018	1.970	1.970	1.945	1.960	1,836	-0.02(-1.04%)
Jan 26, 2018	2.015	2.015	1.980	1.980	452	+0.01(+0.53%)
Jan 25, 2018	1.980	1.991	1.970	1.970	2,538	+0.00(+0.00%)
Jan 24, 2018	2.010	2.021	1.960	1.970	10,126	-0.12(-5.74%)
Jan 23, 2018	2.100	2.100	2.040	2.090	15,950	+0.05(+2.45%)
Jan 22, 2018		2.044	2.000	2.040	4,972	+0.04(+2.00%)
Jan 19, 2018	2.020	2.030	1.970	2.000	3,751	-0.05(-2.41%)
Jan 18, 2018	2.080	2.080	2.049	2.049	1,341	-0.05(-2.40%)
Jan 17, 2018	2.070	2.100	1.961	2.100	19,242	+0.04(+1.94%)
Jan 16, 2018	2.020	2.020	2.020	2.060	7,862	+0.00(+0.00%)
Jan 12, 2018		2.060	2.060	2.060	0	+0.04(+1.98%)
Jan 11, 2018	2.080	2.080	2.020	2.020	1,526	-0.07(-3.35%)
Jan 10, 2018	2.110	2.110	2.000	2.090	6,428	+0.08(+3.98%)
Jan 08, 2018		2.010	2.010	2.010	67	+0.01(+0.50%)
Jan 05, 2018	1.990	2.030	1.970	2.000	4,693	-0.01(-0.50%)
Jan 04, 2018	2.040	2.069	2.000	2.010	20,482	-0.02(-0.99%)
Jan 03, 2018	2.032	2.034	2.030	2.030	1,521	+0.03(+1.50%)
Jan 02, 2018	2.150	2.150	2.000	2.000	6,119	-0.07(-3.38%)
Dec 29, 2017		2.070	2.070	2.070	0	+0.06(+2.99%)
Dec 28, 2017	1.990	2.010	1.934	2.010	13,373	+0.07(+3.60%)
Dec 27, 2017	2.100	2.100	1.910	1.940	25,937	-0.11(-5.46%)
Dec 26, 2017	2.010	2.052	2.010	2.052	1,409	+0.01(+0.60%)
Dec 22, 2017	2.040	2.040	2.000	2.040	8,793	+0.02(+0.99%)
Dec 21, 2017	2.018	2.050	2.010	2.020	10,140	+0.02(+1.00%)
Dec 20, 2017	1.950	2.060	1.950	2.000	12,955	-0.07(-3.37%)
Dec 19, 2017	2.140	2.140	2.060	2.070	2,455	+0.02(+0.94%)
Dec 18, 2017	2.150	2.150	1.940	2.051	837	+0.04(+1.97%)
Dec 14, 2017		2.011	2.011	2.011	240	+0.00(+0.05%)
Dec 13, 2017	1.990	2.036	1.980	2.010	7,294	-0.02(-0.99%)
Dec 12, 2017	2.035	2.040	2.030	2.030	1,163	+0.00(+0.16%)
Dec 11, 2017	1.980	2.150	1.980	2.027	18,671	+0.08(+3.94%)
Dec 08, 2017	2.030	2.030	1.950	1.950	5,289	-0.10(-4.88%)
Dec 07, 2017	2.010	2.060	2.000	2.050	2,118	-0.01(-0.49%)
Dec 05, 2017		2.060	2.060	2.060	146	+0.01(+0.48%)
Dec 04, 2017	2.070	2.070	2.070	2.050	8,666	-0.05(-2.38%)
Dec 01, 2017	2.090	2.101	2.090	2.100	13,678	-0.02(-0.83%)
Nov 29, 2017		2.118	2.118	2.118	143	+0.07(+3.30%)
Nov 28, 2017	2.100	2.108	2.030	2.050	16,729	-0.07(-3.30%)
Nov 27, 2017	2.060	2.120	2.060	2.120	4,639	+0.11(+5.47%)
Nov 24, 2017	2.130	2.130	1.963	2.010	18,136	-0.14(-6.51%)
Nov 22, 2017	2.140	2.150	2.120	2.150	8,477	+0.02(+0.94%)
Nov 21, 2017	2.130	2.170	2.130	2.130	1,523	-0.00(-0.03%)
Nov 20, 2017	2.130	2.131	2.130	2.131	4,342	-0.02(-0.90%)
Nov 17, 2017	2.060	2.150	2.060	2.150	16,058	+0.14(+6.97%)
Nov 16, 2017	2.100	2.118	1.980	2.010	13,838	-0.04(-1.95%)
Nov 15, 2017	2.125	2.125	1.980	2.050	34,029	-0.09(-4.20%)
Nov 14, 2017	2.090	2.145	2.090	2.140	2,523	+0.10(+4.90%)
Nov 13, 2017	2.000	2.040	2.000	2.040	14,078	+0.08(+4.08%)
Nov 10, 2017	2.020	2.058	1.950	1.960	5,261	-0.09(-4.39%)
Nov 09, 2017	2.061	2.094	2.050	2.050	1,385	+0.04(+1.84%)
Nov 08, 2017	2.020	2.027	1.971	2.013	9,321	-0.05(-2.42%)
Nov 07, 2017	2.090	2.100	2.063	2.063	5,692	+0.02(+1.13%)
Nov 06, 2017	2.130	2.150	1.968	2.040	44,702	-0.11(-5.12%)
Nov 03, 2017	1.960	2.200	1.920	2.150	19,077	+0.25(+13.00%)
Nov 02, 2017	1.950	1.956	1.890	1.903	17,633	-0.05(-2.43%)
Nov 01, 2017	1.860	1.960	1.860	1.950	11,138	+0.00(+0.01%)
Oct 31, 2017	1.950	1.950	1.800	1.950	36,451	+0.07(+3.72%)
Oct 30, 2017	1.960	2.020	1.870	1.880	7,478	-0.11(-5.53%)
Oct 27, 2017	1.910	2.097	1.910	1.990	3,948	+0.09(+4.95%)
Oct 26, 2017	1.950	2.078	1.890	1.896	19,059	-0.02(-1.24%)
Oct 25, 2017	1.970	1.970	1.900	1.920	6,231	+0.02(+1.00%)
Oct 24, 2017	1.946	1.946	1.901	1.901	2,860	-0.10(-4.95%)
Oct 23, 2017	1.960	2.000	1.960	2.000	9,690	+0.11(+5.57%)
Oct 20, 2017	1.910	1.930	1.890	1.894	1,446	-0.03(-1.33%)
Oct 19, 2017	1.950	1.950	1.920	1.920	2,680	-0.05(-2.32%)
Oct 18, 2017	1.978	1.989	1.940	1.966	8,171	+0.02(+0.81%)
Oct 17, 2017	2.000	2.000	1.910	1.950	10,658	+0.01(+0.52%)
Oct 16, 2017	2.000	2.000	1.910	1.940	24,862	-0.12(-5.88%)
Oct 13, 2017	2.090	2.090	2.060	2.061	3,583	+0.01(+0.55%)
Oct 12, 2017	2.100	2.100	2.050	2.050	7,600	+0.05(+2.50%)
Oct 11, 2017	2.130	2.130	2.000	2.000	20,985	-0.12(-5.88%)
Oct 10, 2017	2.160	2.160	2.100	2.125	23,410	+0.01(+0.71%)
Oct 09, 2017	2.100	2.150	2.100	2.110	8,425	+0.06(+2.93%)
Oct 06, 2017	2.090	2.090	2.050	2.050	9,758	-0.10(-4.65%)
Oct 05, 2017	2.117	2.150	2.117	2.150	8,515	+0.00(+0.00%)
Oct 04, 2017	2.220	2.220	2.150	2.150	6,226	+0.01(+0.47%)
Oct 03, 2017	2.130	2.216	2.120	2.140	7,527	-0.13(-5.73%)

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.