Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	13.20	13.49	12.52	12.72	18,700	-0.23(-1.78%)
Mar 28, 2019	12.86	13.13	12.75	12.95	19,045	+0.08(+0.62%)
Mar 27, 2019	12.25	13.23	12.24	12.87	37,052	+0.63(+5.15%)
Mar 26, 2019	13.00	13.00	12.24	12.24	22,718	-0.36(-2.86%)
Mar 25, 2019	13.13	13.49	12.43	12.60	29,489	-0.70(-5.26%)
Mar 22, 2019	14.17	14.82	12.71	13.30	56,400	-0.48(-3.48%)
Mar 21, 2019	13.91	14.31	13.70	13.78	37,331	-0.12(-0.86%)
Mar 20, 2019	14.06	14.92	13.46	13.90	56,396	-0.35(-2.46%)
Mar 19, 2019	14.73	14.89	14.06	14.25	30,923	-0.47(-3.19%)
Mar 18, 2019	15.58	15.58	14.72	14.72	61,651	-0.87(-5.58%)
Mar 15, 2019	14.99	15.71	14.52	15.59	85,500	+0.59(+3.93%)
Mar 14, 2019	14.91	15.43	14.86	15.00	24,371	+0.10(+0.67%)
Mar 13, 2019	15.22	15.22	14.80	14.90	28,167	-0.35(-2.30%)
Mar 12, 2019	15.00	15.48	14.90	15.25	34,947	+0.15(+0.99%)
Mar 11, 2019	14.75	15.10	14.75	15.10	27,578	+0.30(+2.03%)
Mar 08, 2019	14.98	15.10	14.34	14.80	32,200	+0.10(+0.68%)
Mar 07, 2019	13.92	15.10	13.20	14.70	101,762	+0.33(+2.30%)
Mar 06, 2019	13.97	14.41	13.82	14.37	45,730	+0.08(+0.56%)
Mar 05, 2019	14.55	14.55	13.70	14.29	36,313	-0.24(-1.65%)
Mar 04, 2019	13.72	14.55	13.72	14.53	47,355	+0.12(+0.80%)
Mar 01, 2019	14.37	14.62	13.68	14.41	23,000	+0.05(+0.38%)
Feb 28, 2019	13.65	14.74	13.65	14.36	81,268	+0.36(+2.57%)
Feb 27, 2019	14.80	14.81	13.50	14.00	138,676	+0.48(+3.55%)
Feb 26, 2019	13.89	14.02	13.14	13.52	186,332	-0.33(-2.38%)
Feb 25, 2019	13.22	13.89	13.00	13.85	57,500	+0.81(+6.21%)
Feb 22, 2019	13.16	13.99	12.58	13.04	23,900	+0.01(+0.12%)
Feb 21, 2019	13.13	13.15	12.86	13.03	29,948	+0.03(+0.19%)
Feb 20, 2019	12.71	13.40	12.55	13.00	27,563	+0.30(+2.36%)
Feb 19, 2019	12.73	13.26	12.50	12.70	15,707	-0.11(-0.86%)
Feb 15, 2019	13.28	13.84	12.52	12.81	16,400	-0.29(-2.21%)
Feb 14, 2019	11.82	14.71	11.82	13.10	24,651	+0.38(+2.99%)
Feb 13, 2019	12.99	13.05	12.04	12.72	26,233	-0.27(-2.08%)
Feb 12, 2019	12.80	13.30	12.56	12.99	27,717	+0.19(+1.48%)
Feb 11, 2019	12.61	13.14	12.61	12.80	15,624	+0.19(+1.51%)
Feb 08, 2019	13.10	13.49	12.61	12.61	19,500	-0.45(-3.45%)
Feb 07, 2019	13.35	13.35	12.33	13.06	25,992	-0.31(-2.32%)
Feb 06, 2019	12.56	13.70	12.56	13.37	47,754	+0.87(+6.96%)
Feb 05, 2019	12.29	13.10	11.60	12.50	50,577	+0.03(+0.24%)
Feb 04, 2019	11.15	12.50	11.15	12.47	24,986	+1.00(+8.72%)
Feb 01, 2019	11.75	12.00	11.30	11.47	11,100	+0.23(+2.05%)
Jan 31, 2019	11.09	11.95	11.09	11.24	20,080	+0.29(+2.65%)
Jan 30, 2019	11.49	11.49	10.85	10.95	45,250	-0.69(-5.93%)
Jan 29, 2019	12.34	12.34	10.92	11.64	34,060	+0.42(+3.74%)
Jan 28, 2019	10.96	11.89	10.56	11.22	29,223	+0.27(+2.47%)
Jan 25, 2019	10.99	11.28	10.85	10.95	24,300	-0.19(-1.71%)
Jan 24, 2019	11.02	11.29	10.58	11.14	28,617	+0.14(+1.27%)
Jan 23, 2019	10.96	11.34	10.76	11.00	54,905	+0.24(+2.23%)
Jan 22, 2019	11.41	11.61	10.55	10.76	51,439	-0.53(-4.65%)
Jan 18, 2019	10.80	11.65	10.74	11.29	73,500	+0.54(+5.07%)
Jan 17, 2019	10.92	10.94	10.31	10.74	100,133	-0.29(-2.63%)
Jan 16, 2019	10.44	11.03	9.960	11.03	73,209	+0.08(+0.73%)
Jan 15, 2019	11.70	11.76	10.70	10.95	195,646	-1.03(-8.60%)
Jan 14, 2019	13.18	13.18	11.98	11.98	68,287	-1.00(-7.70%)
Jan 11, 2019	12.10	13.12	11.88	12.98	88,400	+0.78(+6.39%)
Jan 10, 2019	12.93	12.93	12.10	12.20	65,799	-1.09(-8.20%)
Jan 09, 2019	13.90	13.90	13.27	13.29	14,860	-0.11(-0.82%)
Jan 08, 2019	13.79	13.79	12.94	13.40	46,651	-0.27(-1.98%)
Jan 07, 2019	13.34	13.79	13.01	13.67	54,853	+0.15(+1.11%)
Jan 04, 2019	13.50	13.87	12.38	13.52	46,900	+0.01(+0.07%)
Jan 03, 2019	12.24	13.84	11.90	13.51	204,504	+1.47(+12.21%)
Jan 02, 2019	10.84	12.29	10.68	12.04	227,403	+1.07(+9.75%)
Dec 31, 2018	9.970	10.98	9.950	10.97	149,000	+1.13(+11.48%)
Dec 28, 2018	10.00	10.20	9.650	9.840	194,800	-0.07(-0.71%)
Dec 27, 2018	9.860	10.20	9.817	9.910	97,889	-0.09(-0.90%)
Dec 26, 2018	9.800	10.18	9.750	10.00	249,208	+0.25(+2.56%)
Dec 24, 2018	9.500	9.870	9.190	9.750	32,600	+0.30(+3.17%)
Dec 21, 2018	9.900	9.900	8.920	9.450	153,700	-0.44(-4.45%)
Dec 20, 2018	10.00	10.07	9.780	9.890	85,034	+0.18(+1.85%)
Dec 19, 2018	9.630	9.950	9.545	9.710	208,681	+0.17(+1.78%)
Dec 18, 2018	9.950	9.950	9.450	9.540	592,343	-2.06(-17.76%)
Dec 17, 2018	11.76	11.99	11.02	11.60	20,392	-0.35(-2.93%)
Dec 14, 2018	11.57	12.87	11.57	11.95	31,300	+0.35(+3.02%)
Dec 13, 2018	13.45	13.55	11.56	11.60	60,256	-2.03(-14.89%)
Dec 12, 2018	13.28	14.50	13.28	13.63	24,837	+0.44(+3.34%)
Dec 11, 2018	13.87	14.93	13.19	13.19	34,174	-1.71(-11.48%)
Dec 10, 2018	14.81	15.58	13.52	14.90	26,111	-0.10(-0.67%)
Dec 07, 2018	14.75	16.01	14.75	15.00	34,200	+0.00(+0.00%)
Dec 06, 2018	15.90	16.22	15.00	15.00	20,162	-1.11(-6.89%)
Dec 04, 2018	15.44	16.34	15.44	16.11	17,800	-0.14(-0.86%)
Dec 03, 2018	15.94	16.25	14.57	16.25	9,414	+0.04(+0.25%)
Nov 30, 2018	16.22	16.34	15.91	16.21	12,000	-0.03(-0.18%)
Nov 29, 2018	14.93	16.38	14.92	16.24	12,954	+1.24(+8.27%)
Nov 28, 2018	14.50	15.00	14.25	15.00	26,602	+0.42(+2.88%)
Nov 27, 2018	14.25	14.65	14.25	14.58	19,577	-0.02(-0.14%)
Nov 26, 2018	14.87	14.87	13.97	14.60	24,322	+0.30(+2.10%)
Nov 23, 2018	14.38	14.75	13.97	14.30	9,900	-0.11(-0.76%)
Nov 21, 2018		14.41	14.41	14.41	0	+0.18(+1.26%)
Nov 20, 2018	14.41	14.73	13.76	14.23	14,777	-0.39(-2.67%)
Nov 19, 2018	13.89	15.14	13.89	14.62	35,526	+0.67(+4.80%)
Nov 16, 2018	13.91	15.24	13.76	13.95	20,600	-0.05(-0.36%)
Nov 15, 2018	14.65	14.71	13.66	14.00	53,078	-1.19(-7.83%)
Nov 14, 2018	16.10	16.16	14.85	15.19	56,499	-0.77(-4.82%)
Nov 13, 2018	16.25	16.38	15.91	15.96	13,679	-0.29(-1.78%)
Nov 12, 2018	17.03	17.09	16.12	16.25	12,574	-0.71(-4.19%)
Nov 09, 2018	16.76	16.98	16.10	16.96	13,200	+0.14(+0.83%)
Nov 08, 2018	17.90	18.00	16.10	16.82	26,115	-1.00(-5.61%)
Nov 07, 2018	16.43	17.82	16.09	17.82	8,781	+1.53(+9.39%)
Nov 06, 2018	17.15	17.20	15.79	16.29	22,076	-0.78(-4.57%)
Nov 05, 2018	17.15	17.15	16.86	17.07	12,449	-0.01(-0.06%)
Nov 02, 2018	16.73	17.25	16.67	17.08	40,300	+0.44(+2.64%)
Nov 01, 2018	16.58	17.00	15.80	16.64	27,737	+0.29(+1.77%)
Oct 31, 2018	16.28	16.56	15.78	16.35	19,594	+0.35(+2.19%)
Oct 30, 2018	15.94	16.45	15.50	16.00	16,274	-0.14(-0.87%)
Oct 29, 2018	16.35	17.32	15.97	16.14	35,830	+0.18(+1.13%)
Oct 26, 2018	16.74	17.48	15.05	15.96	29,500	-0.95(-5.62%)
Oct 25, 2018	16.50	17.17	16.28	16.91	11,625	+0.51(+3.11%)
Oct 24, 2018	16.24	16.72	15.40	16.40	28,648	+0.29(+1.80%)
Oct 23, 2018	15.90	16.80	15.12	16.11	9,287	-0.13(-0.80%)
Oct 22, 2018	16.79	16.79	15.76	16.24	18,303	-0.67(-3.96%)
Oct 19, 2018	17.73	17.99	16.55	16.91	23,000	-0.44(-2.54%)
Oct 18, 2018	16.98	17.99	16.08	17.35	45,859	+0.38(+2.24%)
Oct 17, 2018	15.47	17.00	15.34	16.97	29,928	+1.57(+10.19%)
Oct 16, 2018	14.81	15.67	14.78	15.40	54,738	+0.65(+4.41%)
Oct 15, 2018	14.26	15.05	14.26	14.75	16,976	+0.35(+2.43%)
Oct 12, 2018	13.65	14.61	13.50	14.40	32,000	+0.90(+6.67%)
Oct 11, 2018	13.99	15.05	13.50	13.50	121,300	-1.15(-7.85%)
Oct 10, 2018	17.15	17.15	13.72	14.65	94,709	-2.47(-14.43%)
Oct 09, 2018	16.89	17.12	16.89	17.12	8,200	+0.20(+1.18%)
Oct 08, 2018	17.34	17.72	13.69	16.92	69,510	-0.35(-2.03%)
Oct 05, 2018	17.22	17.73	17.22	17.27	10,500	+0.04(+0.23%)
Oct 04, 2018	17.25	17.91	17.20	17.23	20,283	-0.46(-2.60%)
Oct 03, 2018	17.56	17.69	17.10	17.69	47,700	-0.02(-0.11%)
Oct 02, 2018	17.57	17.97	16.85	17.71	25,501	+0.17(+0.97%)
Oct 01, 2018	18.00	18.00	16.98	17.54	41,449	-0.46(-2.56%)
Sep 28, 2018	18.00	18.14	17.54	18.00	62,500	-0.05(-0.28%)
Sep 27, 2018	17.91	18.05	17.55	18.05	38,550	+0.14(+0.78%)
Sep 26, 2018	17.72	17.95	17.54	17.91	21,788	+0.09(+0.51%)
Sep 25, 2018	17.59	17.82	17.42	17.82	54,192	+0.25(+1.42%)
Sep 24, 2018	16.55	17.93	16.41	17.57	182,373	+1.00(+6.04%)
Sep 21, 2018	18.10	18.10	16.49	16.57	381,200	-1.41(-7.84%)
Sep 20, 2018	18.00	18.39	17.00	17.98	271,848	+0.03(+0.17%)
Sep 19, 2018	17.10	18.00	16.60	17.95	161,876	+0.87(+5.09%)
Sep 18, 2018	16.65	17.10	16.45	17.08	81,083	+0.54(+3.26%)
Sep 17, 2018	16.88	17.10	16.00	16.54	178,631	-0.07(-0.42%)
Sep 14, 2018	14.75	17.07	14.00	16.61	334,300	+1.91(+12.99%)
Sep 13, 2018	13.70	14.75	13.25	14.70	48,502	+0.96(+6.99%)
Sep 12, 2018	14.10	14.10	12.95	13.74	57,804	+0.14(+1.03%)
Sep 11, 2018	12.80	13.60	12.63	13.60	63,415	+0.80(+6.25%)
Sep 10, 2018	12.72	12.80	12.61	12.80	37,283	+0.07(+0.55%)
Sep 07, 2018	12.58	12.73	12.55	12.73	15,800	+0.00(+0.00%)
Sep 06, 2018	12.73	12.73	12.60	12.73	6,201	+0.00(+0.00%)
Sep 05, 2018	12.73	12.74	12.50	12.73	10,407	+0.00(+0.00%)
Sep 04, 2018	12.76	12.76	12.42	12.73	26,684	-0.03(-0.24%)
Aug 31, 2018		12.76	12.76	12.76	0	-0.02(-0.16%)
Aug 30, 2018	12.67	12.80	12.63	12.78	24,594	+0.08(+0.63%)
Aug 29, 2018	12.62	12.80	12.45	12.70	22,321	+0.08(+0.63%)
Aug 28, 2018	12.41	12.69	12.41	12.62	16,594	-0.08(-0.63%)
Aug 27, 2018	12.73	12.73	12.55	12.70	28,934	+0.00(+0.00%)
Aug 24, 2018	12.58	12.70	12.50	12.70	39,200	-0.04(-0.31%)
Aug 23, 2018	12.61	12.74	12.43	12.74	24,751	+0.04(+0.33%)
Aug 22, 2018	12.65	12.70	12.43	12.70	30,706	+0.08(+0.62%)
Aug 21, 2018	12.49	12.70	12.36	12.62	24,772	+0.11(+0.88%)
Aug 20, 2018	12.70	12.70	12.10	12.51	34,856	-0.14(-1.11%)
Aug 17, 2018	12.50	12.65	12.22	12.65	24,000	+0.15(+1.20%)
Aug 16, 2018	12.31	12.70	12.31	12.50	28,568	+0.00(+0.00%)
Aug 15, 2018	12.67	12.70	11.85	12.50	50,302	-0.10(-0.79%)
Aug 14, 2018	12.50	12.73	11.80	12.60	104,755	+0.11(+0.88%)
Aug 13, 2018	12.50	12.50	11.75	12.49	42,202	+0.09(+0.73%)
Aug 10, 2018	12.10	12.49	11.50	12.40	199,200	+0.36(+2.99%)
Aug 09, 2018	11.66	12.05	11.45	12.04	65,523	+0.39(+3.35%)
Aug 08, 2018	10.81	12.10	10.81	11.65	218,641	+1.51(+14.89%)
Aug 07, 2018	10.16	10.40	9.950	10.14	10,711	+0.09(+0.90%)
Aug 06, 2018	10.26	10.60	10.00	10.05	26,776	-0.16(-1.57%)
Aug 03, 2018	10.66	10.66	9.320	10.21	12,300	-0.38(-3.63%)
Aug 02, 2018	10.38	10.73	10.23	10.59	8,344	+0.09(+0.90%)
Aug 01, 2018	10.74	10.74	10.45	10.50	1,940	+0.10(+0.96%)
Jul 31, 2018	10.29	10.75	10.29	10.40	29,409	+0.30(+2.97%)
Jul 30, 2018	10.71	10.71	10.10	10.10	8,116	-0.38(-3.58%)
Jul 27, 2018	10.50	10.60	10.42	10.47	24,447	-0.03(-0.24%)
Jul 26, 2018	10.61	10.61	10.25	10.50	4,374	+0.03(+0.29%)
Jul 25, 2018	10.30	10.74	10.20	10.47	33,313	+0.15(+1.45%)
Jul 24, 2018	10.31	10.59	10.20	10.32	27,371	+0.12(+1.18%)
Jul 23, 2018	10.16	10.47	10.12	10.20	10,804	-0.22(-2.11%)
Jul 20, 2018	10.56	10.60	10.20	10.42	7,643	-0.08(-0.76%)
Jul 19, 2018	10.50	10.58	10.40	10.50	2,798	+0.02(+0.19%)
Jul 18, 2018	10.95	10.95	10.21	10.48	6,401	-0.02(-0.19%)
Jul 17, 2018	10.50	10.75	10.50	10.50	4,454	+0.05(+0.48%)
Jul 16, 2018	10.60	10.92	10.28	10.45	9,888	-0.15(-1.41%)
Jul 13, 2018	10.58	10.99	10.40	10.60	26,930	-0.19(-1.76%)
Jul 12, 2018	11.00	11.00	10.38	10.79	33,714	+0.30(+2.86%)
Jul 11, 2018	10.85	11.00	10.41	10.49	14,008	+0.02(+0.19%)
Jul 10, 2018	10.50	11.24	10.31	10.47	73,847	+0.14(+1.36%)
Jul 09, 2018	10.33	10.59	10.33	10.33	13,658	+0.00(+0.00%)
Jul 06, 2018	10.10	10.40	9.659	10.33	5,397	+0.23(+2.28%)
Jul 05, 2018	10.40	10.40	10.07	10.10	8,238	-0.25(-2.42%)
Jul 03, 2018		10.35	10.35	10.35	0	+0.25(+2.48%)
Jul 02, 2018	10.60	10.60	9.900	10.10	10,821	-0.30(-2.88%)
Jun 29, 2018	10.38	10.40	10.03	10.40	2,506	+0.15(+1.46%)
Jun 28, 2018	9.750	10.35	9.750	10.25	5,862	+0.31(+3.12%)
Jun 27, 2018	10.25	10.62	9.815	9.940	21,632	-0.48(-4.59%)
Jun 26, 2018	10.83	10.83	10.25	10.42	13,709	+0.17(+1.64%)
Jun 25, 2018	11.00	11.00	10.25	10.25	10,998	-0.15(-1.44%)

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.