Date	Open	High	Low	Close	Volume	Change (%)
Dec 13, 2018		13.10	13.10	13.10	0	+0.00(+0.00%)
Dec 12, 2018	13.09	13.10	13.08	13.10	104,168	+0.01(+0.08%)
Dec 11, 2018	13.08	13.10	13.08	13.09	135,198	+0.00(+0.00%)
Dec 10, 2018	13.08	13.10	13.08	13.09	88,048	+0.01(+0.08%)
Dec 07, 2018	13.07	13.09	13.07	13.08	133,600	+0.00(+0.00%)
Dec 06, 2018	13.07	13.08	13.06	13.08	244,024	+0.02(+0.15%)
Dec 04, 2018	13.06	13.08	13.06	13.06	134,900	+0.00(+0.00%)
Dec 03, 2018	13.08	13.09	13.06	13.06	25,675	-0.03(-0.23%)
Nov 30, 2018	13.07	13.09	13.06	13.09	193,000	+0.00(+0.00%)
Nov 29, 2018	13.05	13.09	13.05	13.09	331,745	+0.03(+0.23%)
Nov 28, 2018	13.08	13.09	13.06	13.06	94,847	+0.01(+0.08%)
Nov 27, 2018	13.06	13.09	13.04	13.05	408,368	-0.01(-0.08%)
Nov 26, 2018	13.07	13.08	13.05	13.06	151,762	-0.02(-0.15%)
Nov 23, 2018	13.05	13.09	13.04	13.08	111,300	+0.03(+0.23%)
Nov 21, 2018		13.05	13.05	13.05	0	+0.00(+0.00%)
Nov 20, 2018	13.04	13.05	13.04	13.05	186,435	+0.00(+0.00%)
Nov 19, 2018	13.06	13.08	13.04	13.05	479,847	-0.01(-0.08%)
Nov 16, 2018	13.06	13.10	13.04	13.06	209,900	-0.03(-0.23%)
Nov 15, 2018	13.07	13.12	13.05	13.09	160,015	+0.02(+0.15%)
Nov 14, 2018	13.10	13.15	13.06	13.07	89,561	-0.01(-0.08%)
Nov 13, 2018	13.09	13.10	13.04	13.08	123,872	+0.00(+0.00%)
Nov 12, 2018	13.11	13.16	13.05	13.08	464,268	-0.09(-0.68%)
Nov 09, 2018	13.12	13.33	13.05	13.17	294,100	+0.00(+0.00%)
Nov 08, 2018	13.15	13.24	13.10	13.17	264,166	-0.03(-0.23%)
Nov 07, 2018	13.08	13.24	13.08	13.20	258,235	+0.12(+0.92%)
Nov 06, 2018	13.09	13.11	13.06	13.08	665,263	-0.01(-0.08%)
Nov 05, 2018	13.06	13.11	13.03	13.09	5,270,839	+3.40(+35.09%)
Nov 02, 2018	9.680	9.800	9.500	9.690	19,900	+0.06(+0.62%)
Nov 01, 2018	9.340	9.750	9.200	9.630	49,845	+0.30(+3.22%)
Oct 31, 2018	9.220	9.460	9.140	9.330	61,461	+0.15(+1.63%)
Oct 30, 2018	9.360	9.700	9.015	9.180	42,501	-0.17(-1.82%)
Oct 29, 2018	9.350	9.600	9.110	9.350	144,552	+0.12(+1.30%)
Oct 26, 2018	9.350	9.530	8.820	9.230	62,100	-0.12(-1.28%)
Oct 25, 2018	9.170	9.700	9.120	9.350	243,688	+0.18(+1.96%)
Oct 24, 2018	9.550	9.712	9.050	9.170	44,273	-0.38(-3.98%)
Oct 23, 2018	9.390	9.890	8.790	9.550	33,557	-0.08(-0.83%)
Oct 22, 2018	9.850	9.990	9.590	9.630	26,884	-0.27(-2.73%)
Oct 19, 2018	10.08	10.50	9.500	9.900	229,400	-0.15(-1.49%)
Oct 18, 2018	10.20	10.20	9.940	10.05	88,407	-0.16(-1.57%)
Oct 17, 2018	10.18	10.40	9.780	10.21	40,823	+0.06(+0.59%)
Oct 16, 2018	9.850	10.23	9.670	10.15	49,406	+0.35(+3.57%)
Oct 15, 2018	10.03	10.14	9.670	9.800	20,864	+0.00(+0.00%)
Oct 12, 2018	9.950	10.12	9.650	9.800	51,100	-0.04(-0.41%)
Oct 11, 2018	10.50	10.50	9.720	9.840	45,896	-0.15(-1.50%)
Oct 10, 2018	10.05	10.29	9.660	9.990	80,283	-0.16(-1.58%)
Oct 09, 2018	10.69	11.05	10.09	10.15	34,452	-0.32(-3.06%)
Oct 08, 2018	10.86	10.86	10.26	10.47	42,267	-0.40(-3.68%)
Oct 05, 2018	10.98	11.10	10.70	10.87	44,900	-0.16(-1.45%)
Oct 04, 2018	11.23	11.60	10.85	11.03	32,580	-0.19(-1.69%)
Oct 03, 2018	11.07	11.33	10.85	11.22	40,592	+0.14(+1.26%)
Oct 02, 2018	11.44	11.54	10.57	11.08	58,029	-0.37(-3.23%)
Oct 01, 2018	11.85	12.05	11.27	11.45	40,556	-0.20(-1.72%)
Sep 28, 2018	11.25	11.70	11.10	11.65	51,500	+0.40(+3.56%)
Sep 27, 2018	11.30	11.35	11.20	11.25	22,122	+0.00(+0.00%)
Sep 26, 2018	11.50	11.50	11.20	11.25	51,106	-0.30(-2.60%)
Sep 25, 2018	11.50	11.60	11.35	11.55	26,996	+0.05(+0.43%)
Sep 24, 2018	11.50	11.95	11.45	11.50	211,411	+0.05(+0.44%)
Sep 21, 2018	11.95	11.95	11.25	11.45	167,300	-0.40(-3.38%)
Sep 20, 2018	11.75	11.95	11.50	11.85	34,816	+0.10(+0.85%)
Sep 19, 2018	11.95	12.05	11.70	11.75	51,203	-0.15(-1.26%)
Sep 18, 2018	11.85	12.05	11.80	11.90	32,002	+0.00(+0.00%)
Sep 17, 2018	12.35	12.35	11.80	11.90	65,925	-0.30(-2.46%)
Sep 14, 2018	12.05	12.35	12.00	12.20	62,600	+0.15(+1.24%)
Sep 13, 2018	12.10	12.20	11.90	12.05	38,710	-0.05(-0.41%)
Sep 12, 2018	12.40	12.45	12.05	12.10	40,499	-0.30(-2.42%)
Sep 11, 2018	12.60	12.88	12.15	12.40	56,896	-0.25(-1.98%)
Sep 10, 2018	13.05	13.15	12.60	12.65	38,095	-0.05(-0.39%)
Sep 07, 2018	12.65	12.95	12.47	12.70	49,100	-0.10(-0.78%)
Sep 06, 2018	12.53	12.85	12.53	12.80	58,352	+0.10(+0.79%)
Sep 05, 2018	12.90	12.95	12.30	12.70	83,700	-0.15(-1.17%)
Sep 04, 2018	13.05	14.05	12.74	12.85	530,172	+0.10(+0.78%)
Aug 31, 2018		12.75	12.75	12.75	0	+0.40(+3.24%)
Aug 30, 2018	12.65	12.90	12.20	12.35	28,309	-0.25(-1.98%)
Aug 29, 2018	12.50	12.65	12.20	12.60	118,182	+0.10(+0.80%)
Aug 28, 2018	12.75	12.90	12.45	12.50	47,264	-0.25(-1.96%)
Aug 27, 2018	13.00	13.05	12.70	12.75	30,387	-0.20(-1.54%)
Aug 24, 2018	13.10	13.10	12.90	12.95	53,700	-0.10(-0.77%)
Aug 23, 2018	13.00	13.20	12.85	13.05	34,319	+0.05(+0.38%)
Aug 22, 2018	12.55	13.40	12.55	13.00	402,683	+0.35(+2.77%)
Aug 21, 2018	12.50	12.70	12.32	12.65	33,366	+0.25(+2.02%)
Aug 20, 2018	12.40	12.55	12.03	12.40	51,618	+0.05(+0.40%)
Aug 17, 2018	12.60	12.60	12.20	12.35	22,400	-0.20(-1.59%)
Aug 16, 2018	12.45	12.75	12.29	12.55	97,567	+0.15(+1.21%)
Aug 15, 2018	12.85	12.85	12.35	12.40	42,181	-0.55(-4.25%)
Aug 14, 2018	12.90	13.15	12.55	12.95	121,442	+0.05(+0.39%)
Aug 13, 2018	13.35	13.75	12.90	12.90	160,705	-0.45(-3.37%)
Aug 10, 2018	13.10	13.40	13.05	13.35	69,200	+0.25(+1.91%)
Aug 09, 2018	12.50	13.15	12.50	13.10	180,448	+0.80(+6.50%)
Aug 08, 2018	12.25	12.55	12.20	12.30	33,024	+0.00(+0.00%)
Aug 07, 2018	12.05	12.55	11.80	12.30	91,723	+0.25(+2.07%)
Aug 06, 2018	11.90	12.20	11.85	12.05	50,514	+0.10(+0.84%)
Aug 03, 2018	12.25	12.25	11.72	11.95	134,400	-0.30(-2.45%)
Aug 02, 2018	12.25	12.35	11.90	12.25	46,991	-0.05(-0.41%)
Aug 01, 2018	12.35	12.70	12.05	12.30	89,903	+0.05(+0.41%)
Jul 31, 2018	12.30	12.70	12.10	12.25	107,430	-0.05(-0.41%)
Jul 30, 2018	12.75	12.80	11.80	12.30	166,794	-0.45(-3.53%)
Jul 27, 2018	13.60	13.90	12.75	12.75	178,600	-0.95(-6.93%)
Jul 26, 2018	13.75	14.20	13.40	13.70	133,707	+0.05(+0.37%)
Jul 25, 2018	13.35	13.79	12.40	13.65	245,340	+0.40(+3.02%)
Jul 24, 2018	13.25	13.80	13.10	13.25	150,361	-0.05(-0.38%)
Jul 23, 2018	13.05	13.65	13.00	13.30	283,387	+0.35(+2.70%)
Jul 20, 2018	12.60	13.40	12.55	12.95	324,311	+0.35(+2.78%)
Jul 19, 2018	13.20	13.65	12.25	12.60	731,093	+1.30(+11.50%)
Jul 18, 2018	11.70	11.75	11.15	11.30	105,346	-0.35(-3.00%)
Jul 17, 2018	10.80	11.80	10.75	11.65	130,864	+0.90(+8.37%)
Jul 16, 2018	10.40	11.00	10.40	10.75	154,051	+0.35(+3.37%)
Jul 13, 2018	10.20	10.45	10.20	10.40	111,469	+0.25(+2.46%)
Jul 12, 2018	10.00	10.30	9.750	10.15	72,638	+0.20(+2.01%)
Jul 11, 2018	10.05	10.07	9.850	9.950	20,761	-0.12(-1.24%)
Jul 10, 2018	10.00	10.45	10.00	10.07	89,202	+0.17(+1.77%)
Jul 09, 2018	9.650	9.950	9.500	9.900	75,122	+0.15(+1.54%)
Jul 06, 2018	9.800	9.950	9.750	9.750	22,871	-0.15(-1.52%)
Jul 05, 2018	9.700	9.950	9.145	9.900	57,584	+0.15(+1.54%)
Jul 03, 2018		9.750	9.750	9.750	0	+0.00(+0.00%)
Jul 02, 2018	9.500	9.750	9.408	9.750	78,029	+0.25(+2.63%)
Jun 29, 2018	9.400	9.600	9.400	9.500	37,059	+0.05(+0.53%)
Jun 28, 2018	9.400	9.550	9.375	9.450	46,859	+0.00(+0.00%)
Jun 27, 2018	9.450	9.500	9.250	9.450	34,116	+0.05(+0.53%)
Jun 26, 2018	9.250	9.500	9.250	9.400	42,662	+0.00(+0.00%)
Jun 25, 2018	9.400	9.400	9.150	9.400	49,127	+0.05(+0.53%)
Jun 22, 2018	9.250	9.350	9.200	9.350	51,236	+0.15(+1.63%)
Jun 21, 2018	9.500	9.500	9.150	9.200	42,819	-0.35(-3.66%)
Jun 20, 2018	9.650	9.800	9.450	9.550	60,107	-0.15(-1.55%)
Jun 19, 2018	9.750	9.900	9.450	9.700	61,821	-0.05(-0.51%)
Jun 18, 2018	9.500	9.800	9.200	9.750	65,467	+0.20(+2.09%)
Jun 15, 2018		9.600	9.400	9.550	84,345	+0.05(+0.53%)
Jun 14, 2018	9.375	9.600	9.250	9.500	60,327	+0.15(+1.60%)
Jun 13, 2018	9.350	9.500	9.350	9.350	42,141	+0.05(+0.54%)
Jun 12, 2018	9.400	9.500	9.250	9.300	57,205	+0.00(+0.00%)
Jun 11, 2018	9.300	9.450	9.150	9.300	30,700	-0.05(-0.53%)
Jun 08, 2018	9.600	9.600	9.350	9.350	45,527	-0.25(-2.60%)
Jun 07, 2018	9.650	9.769	9.400	9.600	58,570	-0.05(-0.52%)
Jun 06, 2018	9.700	9.800	9.600	9.650	58,347	-0.05(-0.52%)
Jun 05, 2018	9.600	9.800	9.600	9.700	64,798	+0.00(+0.00%)
Jun 04, 2018	9.300	9.850	8.750	9.700	47,163	-0.05(-0.51%)
Jun 01, 2018	9.700	9.800	9.550	9.750	82,079	+0.00(+0.00%)
May 31, 2018	9.100	10.00	9.100	9.750	191,019	+0.65(+7.14%)
May 30, 2018	9.050	9.200	9.000	9.100	80,450	+0.10(+1.11%)
May 29, 2018	9.000	9.200	8.950	9.000	53,852	+0.00(+0.00%)
May 25, 2018		9.000	9.000	9.000	0	+0.00(+0.00%)
May 24, 2018	9.050	9.050	8.950	9.000	53,204	-0.05(-0.55%)
May 23, 2018	9.100	9.150	9.000	9.050	25,897	-0.05(-0.55%)
May 22, 2018	9.250	9.350	9.100	9.100	37,947	-0.15(-1.62%)
May 21, 2018	9.200	9.350	9.200	9.250	22,566	+0.10(+1.09%)
May 18, 2018	9.050	9.350	9.000	9.150	39,541	+0.15(+1.67%)
May 17, 2018	9.250	9.250	9.000	9.000	46,687	-0.10(-1.10%)
May 16, 2018	9.050	9.250	9.000	9.100	46,985	+0.00(+0.00%)
May 15, 2018	8.750	9.200	8.750	9.100	65,153	+0.05(+0.55%)
May 14, 2018	9.150	9.350	8.900	9.050	53,585	+0.00(+0.00%)
May 11, 2018	9.100	9.150	8.950	9.050	73,325	+0.00(+0.00%)
May 10, 2018	9.002	9.150	9.000	9.050	49,469	-0.05(-0.55%)
May 09, 2018	9.100	9.300	9.000	9.100	64,695	+0.05(+0.55%)
May 08, 2018	9.100	9.150	8.975	9.050	69,601	-0.10(-1.09%)
May 07, 2018	9.084	9.300	9.000	9.150	31,455	+0.15(+1.67%)
May 04, 2018	8.950	9.150	8.900	9.000	36,861	-0.05(-0.55%)
May 03, 2018	9.000	9.050	8.850	9.050	44,360	+0.05(+0.56%)
May 02, 2018	9.050	9.200	8.900	9.000	146,295	-0.05(-0.55%)
May 01, 2018	9.050	9.250	8.950	9.050	69,477	-0.15(-1.63%)
Apr 30, 2018	9.450	9.450	8.951	9.200	82,278	-0.30(-3.16%)
Apr 27, 2018	9.950	10.10	9.400	9.500	87,346	-0.45(-4.52%)
Apr 26, 2018	9.000	10.20	8.950	9.950	175,988	+0.35(+3.65%)
Apr 25, 2018	9.300	9.800	9.200	9.600	103,240	+0.22(+2.40%)
Apr 24, 2018	9.550	9.600	9.300	9.375	70,258	-0.12(-1.32%)
Apr 23, 2018	9.250	9.650	9.200	9.500	87,724	+0.10(+1.06%)
Apr 20, 2018	9.150	9.500	9.150	9.400	55,934	+0.15(+1.62%)
Apr 19, 2018	9.500	9.500	9.150	9.250	67,244	-0.05(-0.54%)
Apr 18, 2018	8.950	9.488	8.950	9.300	82,873	+0.40(+4.49%)
Apr 17, 2018	8.950	9.000	8.750	8.900	53,676	+0.00(+0.00%)
Apr 16, 2018	8.850	8.900	8.777	8.900	32,225	-0.05(-0.56%)
Apr 13, 2018	9.000	9.100	8.850	8.950	33,246	-0.05(-0.56%)
Apr 12, 2018	8.950	9.050	8.850	9.000	45,122	+0.15(+1.69%)
Apr 11, 2018	8.650	9.002	8.650	8.850	47,436	+0.15(+1.72%)
Apr 10, 2018	8.400	8.750	8.400	8.700	40,731	+0.25(+2.96%)
Apr 09, 2018	8.400	8.600	8.300	8.450	49,018	+0.10(+1.20%)
Apr 06, 2018	8.400	8.550	8.200	8.350	45,942	-0.10(-1.18%)
Apr 05, 2018	8.600	8.700	8.350	8.450	38,449	-0.20(-2.31%)
Apr 04, 2018	8.150	8.650	8.050	8.650	46,107	+0.40(+4.85%)
Apr 03, 2018	8.450	8.455	8.200	8.250	65,660	-0.10(-1.20%)
Apr 02, 2018	8.550	8.650	8.250	8.350	39,748	-0.30(-3.47%)
Mar 29, 2018		8.650	8.650	8.650	0	+0.45(+5.49%)
Mar 28, 2018	8.550	8.550	8.150	8.200	84,639	-0.35(-4.09%)
Mar 27, 2018	8.500	8.800	8.350	8.550	141,527	+0.10(+1.18%)
Mar 26, 2018	8.400	8.500	8.150	8.450	76,509	+0.05(+0.60%)
Mar 23, 2018	8.700	9.050	8.250	8.400	74,836	-0.30(-3.45%)
Mar 22, 2018	9.000	9.050	8.500	8.700	59,126	-0.30(-3.33%)
Mar 21, 2018	8.950	9.250	8.795	9.000	104,515	+0.10(+1.12%)
Mar 20, 2018	9.050	9.100	8.850	8.900	41,122	-0.15(-1.66%)
Mar 19, 2018	9.200	9.250	8.900	9.050	47,444	-0.25(-2.69%)
Mar 16, 2018	9.100	9.300	9.000	9.300	79,319	+0.25(+2.76%)
Mar 15, 2018	9.050	9.200	9.000	9.050	67,016	+0.10(+1.12%)
Mar 14, 2018	9.247	9.250	8.950	8.950	56,506	-0.30(-3.24%)
Mar 13, 2018	9.450	9.700	8.850	9.250	59,286	-0.20(-2.12%)
Mar 12, 2018	9.600	9.750	9.350	9.450	41,416	-0.20(-2.07%)
Mar 09, 2018	9.650	9.650	9.450	9.650	101,301	+0.10(+1.05%)
Mar 08, 2018	9.750	9.750	9.500	9.550	36,308	-0.15(-1.55%)
Mar 07, 2018	9.700	9.900	9.700	9.700	48,477	-0.05(-0.51%)
Mar 06, 2018	9.600	9.950	9.400	9.750	55,096	+0.15(+1.56%)
Mar 05, 2018	9.500	9.750	9.250	9.600	40,249	+0.05(+0.52%)
Mar 02, 2018	9.300	9.750	9.050	9.550	60,017	+0.25(+2.69%)
Mar 01, 2018	9.200	9.500	9.050	9.300	47,132	-0.05(-0.53%)
Feb 28, 2018	9.600	9.700	9.250	9.350	66,619	-0.25(-2.60%)
Feb 27, 2018	9.500	9.550	9.100	9.600	106,257	+0.05(+0.52%)
Feb 26, 2018	9.200	9.650	8.900	9.550	120,574	+0.45(+4.95%)
Feb 23, 2018	8.900	9.150	8.750	9.100	88,183	+0.30(+3.41%)
Feb 22, 2018	9.550	9.602	8.650	8.800	293,157	-0.70(-7.37%)
Feb 21, 2018	9.600	9.900	9.400	9.500	42,607	-0.15(-1.55%)
Feb 20, 2018	9.950	10.00	9.650	9.650	54,567	-0.30(-3.02%)
Feb 16, 2018		9.950	9.950	9.950	0	-0.35(-3.40%)
Feb 15, 2018	10.30	10.35	10.10	10.30	44,819	+0.00(+0.00%)
Feb 14, 2018	10.10	10.65	9.950	10.30	17,027	+0.05(+0.49%)
Feb 13, 2018	10.05	10.35	9.950	10.25	59,589	+0.10(+0.99%)
Feb 12, 2018	10.40	10.40	10.08	10.15	61,619	-0.15(-1.46%)
Feb 09, 2018	10.55	10.55	9.950	10.30	54,104	-0.15(-1.44%)
Feb 08, 2018		10.75	10.28	10.45	51,413	-0.30(-2.79%)
Feb 07, 2018	10.80	11.10	10.50	10.75	24,028	-0.10(-0.92%)
Feb 06, 2018	10.10	11.05	9.750	10.85	62,750	+0.37(+3.50%)
Feb 05, 2018	11.05	11.20	10.42	10.48	38,171	-0.62(-5.56%)
Feb 02, 2018	11.35	11.35	10.90	11.10	44,634	-0.25(-2.20%)
Feb 01, 2018	11.45	11.65	11.15	11.35	54,337	-0.10(-0.87%)
Jan 31, 2018	11.85	11.85	11.00	11.45	148,209	-0.35(-2.97%)
Jan 30, 2018	11.25	12.00	11.25	11.80	132,401	+0.40(+3.51%)
Jan 29, 2018	11.20	11.45	10.70	11.40	152,566	+0.20(+1.79%)
Jan 26, 2018	11.30	12.35	10.95	11.20	230,848	-0.10(-0.88%)
Jan 25, 2018	11.55	11.80	11.20	11.30	119,413	-0.10(-0.88%)
Jan 24, 2018	11.65	11.70	11.20	11.40	92,547	-0.25(-2.15%)
Jan 23, 2018	11.30	11.65	11.30	11.65	70,476	+0.30(+2.64%)
Jan 22, 2018	11.15	11.45	11.15	11.35	40,929	+0.20(+1.79%)
Jan 19, 2018	11.35	11.40	11.15	11.15	42,147	-0.20(-1.76%)
Jan 18, 2018	11.20	11.40	11.10	11.35	34,752	+0.15(+1.34%)
Jan 17, 2018	11.35	11.45	11.20	11.20	34,516	-0.15(-1.32%)
Jan 16, 2018	11.65	11.75	11.20	11.35	39,684	-0.25(-2.16%)
Jan 12, 2018		11.60	11.60	11.60	0	+0.10(+0.87%)
Jan 11, 2018	11.20	11.83	11.09	11.50	131,224	+0.35(+3.14%)
Jan 10, 2018		11.15	11.05	11.15	87,635	-0.05(-0.45%)
Jan 09, 2018	11.35	11.35	11.00	11.20	312,141	-0.15(-1.32%)
Jan 08, 2018	11.00	11.50	10.60	11.35	93,141	-0.05(-0.44%)
Jan 05, 2018	11.05	11.55	10.75	11.40	356,398	+2.20(+23.91%)
Jan 04, 2018	9.450	9.550	9.150	9.200	66,317	-0.25(-2.65%)
Jan 03, 2018	9.250	9.450	9.200	9.450	181,465	+0.20(+2.16%)

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.