Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019		8.300	8.300	8.300	17	+0.00(+0.00%)
Jan 30, 2019		8.300	8.300	8.300	7	+0.00(+0.00%)
Jan 29, 2019		8.300	8.300	8.300	3	+0.00(+0.00%)
Jan 28, 2019		8.300	8.300	8.300	5	+0.00(+0.00%)
Jan 25, 2019		8.300	8.300	8.300	2	+0.00(+0.00%)
Jan 24, 2019		8.300	8.300	8.300	188	+0.00(+0.00%)
Jan 23, 2019		8.300	8.300	8.300	1	+0.00(+0.00%)
Jan 22, 2019	8.600	8.600	8.300	8.300	4,231	-0.90(-9.78%)
Jan 18, 2019		9.200	9.200	9.200	28	+0.00(+0.00%)
Jan 17, 2019		9.200	9.200	9.200	76	+0.00(+0.00%)
Jan 16, 2019	9.200	9.200	9.200	9.200	257	+0.23(+2.58%)
Jan 15, 2019	7.950	8.979	7.950	8.969	14,052	+0.55(+6.58%)
Jan 14, 2019	7.720	8.415	7.370	8.415	12,101	+0.65(+8.31%)
Jan 11, 2019	8.000	8.000	7.710	7.770	3,600	-0.48(-5.82%)
Jan 10, 2019		8.250	8.250	8.250	17	+0.00(+0.00%)
Jan 08, 2019		8.250	8.250	8.250	0	-0.43(-4.95%)
Jan 07, 2019		8.680	8.680	8.680	2	+0.00(+0.00%)
Jan 04, 2019		8.677	8.677	8.680	14	+0.00(+0.03%)
Jan 02, 2019		8.677	8.677	8.677	0	+0.25(+2.93%)
Dec 31, 2018	8.430	8.430	8.430	8.430	300	+0.10(+1.20%)
Dec 28, 2018	8.330	8.330	8.330	8.330	400	+0.29(+3.58%)
Dec 27, 2018	8.401	8.409	8.042	8.042	1,361	+0.04(+0.52%)
Dec 26, 2018	8.743	8.743	7.850	8.000	4,541	-0.79(-8.99%)
Dec 24, 2018	8.800	8.840	8.750	8.790	1,900	-0.03(-0.34%)
Dec 21, 2018	8.800	8.820	8.800	8.820	400	+0.02(+0.23%)
Dec 20, 2018	8.800	8.800	8.800	8.800	266	-0.22(-2.49%)
Dec 19, 2018		9.025	9.025	9.025	50	+0.00(+0.00%)
Dec 17, 2018		9.025	9.025	9.025	0	+0.00(+0.00%)
Dec 14, 2018	8.810	9.030	8.810	9.025	5,600	+0.09(+0.95%)
Dec 13, 2018		8.940	8.940	8.940	18	+0.00(+0.00%)
Dec 12, 2018		8.940	8.940	8.940	10	+0.00(+0.00%)
Dec 11, 2018	9.053	9.053	8.850	8.940	1,065	-0.12(-1.28%)
Dec 10, 2018	9.056	9.200	9.056	9.056	1,919	+0.06(+0.62%)
Dec 07, 2018	10.33	10.33	9.000	9.000	3,500	-0.29(-3.12%)
Dec 06, 2018	10.06	10.06	9.000	9.290	6,110	-0.80(-7.88%)
Dec 03, 2018		10.09	10.09	10.09	0	+0.00(+0.00%)
Nov 29, 2018		10.09	10.09	10.09	0	-0.00(-0.00%)
Nov 28, 2018	9.600	10.09	9.600	10.09	485	+1.09(+12.06%)
Nov 27, 2018		9.000	9.000	9.000	67	+0.00(+0.00%)
Nov 26, 2018		9.000	9.000	9.000	6	+0.00(+0.00%)
Nov 23, 2018		9.000	9.000	9.000	2	+0.00(+0.00%)
Nov 21, 2018		9.000	9.000	9.000	0	-0.22(-2.43%)
Nov 20, 2018	9.225	9.225	9.225	9.225	100	+0.12(+1.30%)
Nov 19, 2018	9.106	9.106	9.106	9.106	563	-0.03(-0.37%)
Nov 16, 2018		9.140	9.140	9.140	54	+0.00(+0.00%)
Nov 14, 2018		9.140	9.140	9.140	0	+0.00(+0.00%)
Nov 12, 2018		9.140	9.140	9.140	0	+0.14(+1.56%)
Nov 09, 2018		9.000	9.000	9.000	2	+0.00(+0.00%)
Nov 06, 2018		9.000	9.000	9.000	0	-0.60(-6.25%)
Nov 01, 2018		9.600	9.600	9.600	0	+0.00(+0.00%)
Oct 31, 2018	9.000	9.600	9.000	9.600	502	-0.30(-3.03%)
Oct 30, 2018		9.900	9.900	9.900	61	+0.00(+0.00%)
Oct 29, 2018		9.900	9.900	9.900	48	+0.00(+0.00%)
Oct 26, 2018	9.040	9.900	9.040	9.900	1,300	+0.08(+0.76%)
Oct 24, 2018		9.825	9.825	9.825	0	+0.06(+0.64%)
Oct 22, 2018		9.762	9.762	9.762	0	-0.24(-2.38%)
Oct 19, 2018	10.00	10.00	10.00	10.00	2,200	-0.01(-0.10%)
Oct 18, 2018	10.25	10.25	10.01	10.01	537	-0.24(-2.34%)
Oct 17, 2018	10.25	10.31	10.25	10.25	1,221	+0.00(+0.00%)
Oct 16, 2018	10.35	10.35	10.25	10.25	1,121	-0.12(-1.16%)
Oct 15, 2018	10.50	10.50	10.25	10.37	2,120	-0.38(-3.53%)
Oct 12, 2018		10.75	10.75	10.75	14	-0.00(-0.00%)
Oct 11, 2018	11.00	11.13	10.75	10.75	2,920	-1.75(-14.00%)
Oct 10, 2018		12.50	12.50	12.50	53	+0.00(+0.00%)
Oct 09, 2018		12.50	12.50	12.50	87	+0.00(+0.00%)
Oct 08, 2018		12.50	12.50	12.50	32	+0.00(+0.00%)
Oct 05, 2018	12.50	12.50	12.50	12.50	200	+0.03(+0.24%)
Oct 04, 2018	12.47	12.47	12.47	12.47	444	+0.72(+6.13%)
Oct 03, 2018	11.00	12.10	11.00	11.75	1,602	+0.75(+6.82%)
Oct 02, 2018		11.00	11.00	11.00	7	+0.00(+0.00%)
Oct 01, 2018	11.50	11.50	11.00	11.00	2,212	-1.50(-12.00%)
Sep 28, 2018		12.50	12.50	12.50	5	+0.00(+0.00%)
Sep 27, 2018	12.49	12.50	12.11	12.50	1,033	+0.03(+0.20%)
Sep 26, 2018		12.47	12.47	12.47	22	+0.00(+0.00%)
Sep 25, 2018	11.76	12.47	11.76	12.47	1,845	+0.72(+6.17%)
Sep 24, 2018	12.64	12.64	11.75	11.75	690	-1.24(-9.55%)
Sep 21, 2018	10.69	12.99	10.40	12.99	5,800	+2.49(+23.71%)
Sep 20, 2018	10.50	10.50	10.50	10.50	214	+0.00(+0.00%)
Sep 19, 2018	10.50	10.65	10.50	10.50	795	+0.00(+0.00%)
Sep 18, 2018		10.50	10.50	10.50	21	+0.00(+0.00%)
Sep 17, 2018	10.30	10.50	10.30	10.50	951	+0.00(+0.00%)
Sep 14, 2018	10.50	10.50	10.50	10.50	300	+0.00(+0.00%)
Sep 13, 2018	10.00	11.14	9.760	10.50	7,323	+0.50(+5.00%)
Sep 12, 2018	10.00	10.00	9.480	10.00	19,276	+0.00(+0.00%)
Sep 11, 2018	10.02	10.02	10.00	10.00	968	+0.15(+1.52%)
Sep 10, 2018	10.40	10.40	9.850	9.850	2,156	-0.65(-6.19%)
Sep 07, 2018		10.50	10.50	10.50	1	+0.00(+0.00%)
Sep 06, 2018	10.50	10.50	10.50	10.50	503	+0.25(+2.44%)
Sep 05, 2018	10.93	10.93	10.25	10.25	639	-0.75(-6.82%)
Sep 04, 2018	11.00	11.00	11.00	11.00	539	+0.07(+0.66%)
Aug 31, 2018		10.93	10.93	10.93	0	-0.33(-2.89%)
Aug 30, 2018	10.35	11.25	10.35	11.25	11,416	+0.87(+8.36%)
Aug 29, 2018	10.28	10.38	10.28	10.38	561	+0.12(+1.22%)
Aug 28, 2018	10.25	10.26	10.25	10.26	429	+0.01(+0.10%)
Aug 27, 2018	10.25	10.27	10.25	10.25	1,045	+0.22(+2.19%)
Aug 24, 2018		10.03	10.03	10.03	15	+0.00(+0.00%)
Aug 22, 2018		10.03	10.03	10.03	0	-0.00(-0.00%)
Aug 21, 2018	10.45	10.64	10.03	10.03	2,430	-1.06(-9.56%)
Aug 20, 2018	11.09	11.09	11.09	11.09	732	+0.64(+6.12%)
Aug 17, 2018	10.45	10.45	10.45	10.45	200	+0.45(+4.50%)
Aug 15, 2018		10.00	10.00	10.00	0	-0.10(-0.99%)
Aug 14, 2018	9.924	10.29	9.250	10.10	7,159	-0.84(-7.68%)
Aug 13, 2018	9.840	10.94	9.690	10.94	3,278	+1.24(+12.78%)
Aug 09, 2018		9.700	9.700	9.700	0	+0.00(+0.00%)
Aug 08, 2018	9.990	10.40	9.700	9.700	4,271	+0.25(+2.65%)
Aug 07, 2018	10.25	10.25	8.731	9.450	9,550	-0.06(-0.63%)
Aug 06, 2018	10.25	10.25	9.500	9.510	3,647	-0.79(-7.67%)
Aug 03, 2018	10.02	10.30	10.02	10.30	1,500	+0.30(+3.00%)
Aug 02, 2018	10.00	10.29	10.00	10.00	2,004	+0.00(+0.00%)
Aug 01, 2018					21	+0.00(+0.00%)
Jul 30, 2018					0	+0.00(+0.00%)
Jul 27, 2018					21	+0.00(+0.00%)
Jul 26, 2018		10.25	10.25	10.25	21	-0.02(-0.16%)
Jul 24, 2018		10.27	10.27	10.27	0	-0.03(-0.33%)
Jul 23, 2018	10.22	10.30	10.22	10.30	877	+0.10(+0.98%)
Jul 18, 2018		10.20	10.20	10.20	0	+0.00(+0.00%)
Jul 16, 2018		10.20	10.20	10.20	10	+0.00(+0.00%)
Jul 13, 2018	10.20	10.38	10.12	10.20	6,207	+0.05(+0.49%)
Jul 12, 2018	10.05	10.15	9.791	10.15	5,400	-0.05(-0.49%)
Jul 11, 2018	10.35	10.40	10.20	10.20	1,169	-0.54(-5.05%)
Jul 10, 2018	10.50	10.74	9.793	10.74	1,425	+0.18(+1.70%)
Jul 09, 2018	10.56	10.56	10.56	10.56	142	-0.08(-0.78%)
Jul 06, 2018	10.65	10.65	10.65	10.65	122	+0.15(+1.38%)
Jul 03, 2018		10.50	10.50	10.50	5	-0.30(-2.78%)
Jul 02, 2018	10.75	10.80	10.63	10.80	412	+0.10(+0.98%)
Jun 29, 2018	10.53	10.70	10.53	10.70	350	-0.14(-1.30%)
Jun 28, 2018	10.54	10.84	10.54	10.84	2,571	+0.34(+3.20%)
Jun 27, 2018	10.50	10.56	9.798	10.50	4,454	-0.15(-1.45%)
Jun 26, 2018	10.75	10.75	10.65	10.65	1,107	+0.15(+1.47%)
Jun 22, 2018		10.50	10.50	10.50	9	-0.14(-1.27%)
Jun 21, 2018	10.70	10.84	10.64	10.64	3,595	+0.14(+1.29%)
Jun 20, 2018	10.89	10.89	10.39	10.50	6,750	+0.07(+0.67%)
Jun 19, 2018	10.35	10.50	10.20	10.43	6,531	-0.42(-3.87%)
Jun 18, 2018	10.53	10.89	10.39	10.85	4,102	-0.04(-0.37%)
Jun 15, 2018	10.30	10.89	10.17	10.89	6,132	+0.00(+0.00%)
Jun 14, 2018	10.89	10.89	10.89	10.89	151	+0.34(+3.22%)
Jun 13, 2018	10.05	10.55	10.05	10.55	1,258	+0.05(+0.48%)
Jun 12, 2018	10.50	10.50	10.50	10.50	104	-0.07(-0.67%)
Jun 11, 2018	10.55	10.57	10.55	10.57	779	-0.32(-2.92%)
Jun 07, 2018		10.89	10.89	10.89	53	+0.14(+1.28%)
Jun 06, 2018	10.38	10.91	10.37	10.75	2,925	+0.57(+5.60%)
Jun 05, 2018	9.875	10.70	9.780	10.18	28,988	+0.61(+6.37%)
Jun 04, 2018	9.900	10.00	9.425	9.570	12,657	-0.10(-1.03%)
Jun 01, 2018	9.400	9.680	9.380	9.670	6,422	+0.21(+2.25%)
May 31, 2018	9.956	10.00	9.256	9.457	1,261	-0.14(-1.49%)
May 30, 2018	9.600	9.600	9.600	9.600	367	+0.15(+1.59%)
May 29, 2018	9.440	9.450	9.431	9.450	6,398	+0.20(+2.16%)
May 25, 2018		9.250	9.250	9.250	0	-0.42(-4.34%)
May 24, 2018	9.428	9.685	9.055	9.670	22,820	+0.42(+4.54%)
May 23, 2018	9.152	9.310	9.152	9.250	2,805	-0.06(-0.64%)
May 22, 2018	9.540	9.662	9.260	9.310	12,552	+0.06(+0.65%)
May 21, 2018	9.010	9.300	9.009	9.250	14,271	-0.11(-1.18%)
May 18, 2018	9.360	9.360	9.350	9.360	725	-0.09(-0.95%)
May 17, 2018	9.340	9.730	9.200	9.450	14,543	+0.38(+4.19%)
May 16, 2018	9.250	9.250	9.003	9.070	5,261	-0.13(-1.41%)
May 15, 2018	8.950	9.300	8.950	9.200	6,254	+0.04(+0.47%)
May 14, 2018	9.230	9.250	9.130	9.157	9,897	+0.01(+0.08%)
May 11, 2018	8.659	9.150	8.635	9.150	6,030	+0.52(+6.03%)
May 10, 2018	9.050	9.190	8.630	8.630	10,991	-0.07(-0.80%)
May 09, 2018	8.520	9.055	8.385	8.700	10,306	+0.18(+2.11%)
May 08, 2018	8.600	9.026	8.420	8.520	9,965	+0.39(+4.80%)
May 07, 2018	8.000	8.130	7.955	8.130	4,808	-0.12(-1.45%)
May 01, 2018		8.250	8.250	8.250	5	-0.05(-0.60%)
Apr 30, 2018	8.450	8.450	8.300	8.300	2,890	-0.11(-1.36%)
Apr 27, 2018	8.525	8.621	8.350	8.414	10,496	-0.22(-2.50%)
Apr 26, 2018	8.810	8.810	8.500	8.630	3,265	-0.17(-1.93%)
Apr 25, 2018	9.000	9.000	8.800	8.800	352	+0.00(+0.00%)
Apr 24, 2018	9.180	9.180	8.800	8.800	345	-0.15(-1.66%)
Apr 23, 2018	8.949	8.949	8.949	8.949	156	-0.43(-4.60%)
Apr 20, 2018	9.381	9.381	9.380	9.380	735	+0.29(+3.21%)
Apr 19, 2018	9.646	9.646	8.880	9.088	2,425	-0.81(-8.21%)
Apr 18, 2018	9.686	9.901	9.686	9.901	502	+0.70(+7.62%)
Apr 17, 2018	9.200	9.200	9.200	9.200	194	+0.03(+0.33%)
Apr 16, 2018	9.180	9.200	9.170	9.170	546	+0.04(+0.41%)
Apr 12, 2018		9.133	9.133	9.133	58	-0.05(-0.57%)
Apr 11, 2018	8.770	9.185	8.770	9.185	6,463	-0.10(-1.13%)
Apr 10, 2018	9.200	9.667	9.075	9.290	14,037	+0.10(+1.07%)
Apr 09, 2018	8.660	9.192	8.660	9.192	5,486	+0.44(+5.05%)
Apr 06, 2018	8.750	8.750	8.750	8.750	566	-0.22(-2.51%)
Apr 04, 2018		8.975	8.975	8.975	39	+0.32(+3.76%)
Apr 03, 2018	8.600	8.710	8.450	8.650	5,998	-0.15(-1.70%)
Mar 29, 2018		8.800	8.800	8.800	0	-0.07(-0.78%)
Mar 28, 2018	8.768	8.869	8.751	8.869	2,417	-0.03(-0.28%)
Mar 27, 2018	8.750	8.910	8.607	8.894	4,985	+0.29(+3.42%)
Mar 26, 2018	8.641	8.641	8.600	8.600	1,079	-0.16(-1.79%)
Mar 23, 2018	8.757	8.757	8.757	8.757	973	+0.06(+0.66%)
Mar 22, 2018	8.965	9.089	8.700	8.700	4,705	-0.07(-0.78%)
Mar 21, 2018	8.850	8.850	8.768	8.768	2,361	-0.23(-2.58%)
Mar 20, 2018	9.350	9.398	9.000	9.000	2,951	-0.35(-3.74%)
Mar 19, 2018	9.500	9.500	9.350	9.350	502	-0.22(-2.30%)
Mar 16, 2018	9.570	9.570	9.570	9.570	209	+0.22(+2.35%)
Mar 15, 2018	9.590	9.590	9.350	9.350	3,483	-0.15(-1.58%)
Mar 14, 2018	9.548	9.562	9.500	9.500	5,096	-0.07(-0.69%)
Mar 13, 2018	9.500	9.566	9.500	9.566	2,736	+0.01(+0.06%)
Mar 12, 2018	9.000	9.613	9.000	9.560	4,867	+0.56(+6.22%)
Mar 09, 2018	9.952	9.952	8.600	9.000	7,798	-1.01(-10.09%)
Mar 08, 2018	10.01	10.01	10.01	10.01	721	-0.42(-4.03%)
Mar 07, 2018	10.08	10.43	10.00	10.43	2,938	+0.05(+0.48%)
Mar 06, 2018	10.04	10.38	10.04	10.38	1,623	+0.37(+3.70%)
Mar 05, 2018	10.01	10.01	10.01	10.01	354	-0.14(-1.39%)
Mar 02, 2018	9.510	10.85	9.510	10.15	12,528	+0.05(+0.50%)
Mar 01, 2018	9.812	10.10	9.812	10.10	1,224	+0.10(+1.01%)
Feb 28, 2018	10.30	10.90	9.975	10.00	8,485	-0.30(-2.92%)
Feb 27, 2018	10.25	10.50	9.850	10.30	3,395	-0.23(-2.20%)
Feb 26, 2018	10.45	13.03	9.650	10.53	38,187	+1.30(+14.12%)
Feb 23, 2018	9.000	9.672	8.750	9.229	9,091	+0.31(+3.47%)
Feb 22, 2018	8.180	9.150	7.652	8.920	32,836	+1.00(+12.63%)
Feb 20, 2018		7.920	7.920	7.920	49	+0.12(+1.54%)
Feb 14, 2018		7.800	7.800	7.800	0	+0.01(+0.13%)
Feb 13, 2018	7.500	7.790	7.500	7.790	291	+0.02(+0.26%)
Feb 12, 2018	7.500	7.770	7.500	7.770	214	+0.27(+3.60%)
Feb 09, 2018	7.550	7.550	7.251	7.500	10,868	-0.25(-3.23%)
Feb 08, 2018	7.750	7.860	7.750	7.750	468	+0.09(+1.17%)
Feb 07, 2018	7.660	7.660	7.660	7.660	327	-0.44(-5.43%)
Feb 06, 2018	7.900	8.100	7.750	8.100	2,112	+0.05(+0.62%)

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.