Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019		11.24	11.24	11.24	0	+0.14(+1.26%)
Jan 30, 2019	11.04	11.23	10.96	11.10	5,157,727	+0.15(+1.37%)
Jan 29, 2019	11.00	11.08	10.89	10.95	4,121,435	-0.11(-0.99%)
Jan 28, 2019	10.70	11.13	10.35	11.06	8,693,963	+0.00(+0.00%)
Jan 25, 2019	11.05	11.12	10.99	11.06	4,088,100	+0.14(+1.28%)
Jan 24, 2019	11.04	11.26	10.91	10.92	3,902,271	+0.03(+0.28%)
Jan 23, 2019	11.04	11.13	10.77	10.89	1,214,768	-0.16(-1.45%)
Jan 22, 2019	11.47	11.47	10.97	11.05	1,433,879	-0.48(-4.16%)
Jan 18, 2019	11.46	11.58	11.35	11.53	1,308,500	+0.18(+1.59%)
Jan 17, 2019	11.17	11.46	11.17	11.35	1,114,584	+0.12(+1.07%)
Jan 16, 2019	11.18	11.39	11.13	11.23	1,087,732	+0.08(+0.72%)
Jan 15, 2019	11.48	11.56	11.06	11.15	1,445,476	-0.34(-2.96%)
Jan 14, 2019	11.63	11.83	11.45	11.49	1,635,502	-0.35(-2.96%)
Jan 11, 2019	11.71	11.87	11.65	11.84	1,119,100	+0.02(+0.17%)
Jan 10, 2019	11.53	11.84	11.44	11.82	1,678,542	+0.19(+1.63%)
Jan 09, 2019	11.42	11.70	11.36	11.63	1,458,150	+0.29(+2.56%)
Jan 08, 2019	11.19	11.48	11.19	11.34	2,556,460	+0.20(+1.80%)
Jan 07, 2019	10.76	11.17	10.70	11.14	2,194,279	+0.31(+2.86%)
Jan 04, 2019	10.34	10.88	10.26	10.83	2,295,700	+0.72(+7.12%)
Jan 03, 2019	10.59	10.60	10.03	10.11	1,570,570	-0.51(-4.80%)
Jan 02, 2019	10.17	10.73	10.03	10.62	1,988,813	+0.29(+2.81%)
Dec 31, 2018	10.24	10.36	9.990	10.33	1,983,700	+0.13(+1.27%)
Dec 28, 2018	10.31	10.43	10.14	10.20	1,225,300	-0.03(-0.29%)
Dec 27, 2018	9.860	10.23	9.730	10.23	1,613,163	+0.16(+1.59%)
Dec 26, 2018	9.400	10.08	9.260	10.07	1,856,246	+0.76(+8.16%)
Dec 24, 2018	9.630	9.760	9.310	9.310	1,327,400	-0.47(-4.81%)
Dec 21, 2018	10.05	10.18	9.640	9.780	3,338,600	-0.24(-2.40%)
Dec 20, 2018	10.29	10.46	9.900	10.02	2,479,145	-0.16(-1.57%)
Dec 19, 2018	10.55	10.78	10.08	10.18	2,231,753	-0.34(-3.23%)
Dec 18, 2018	10.60	10.71	10.45	10.52	1,565,047	+0.06(+0.57%)
Dec 17, 2018	10.86	11.04	10.35	10.46	2,292,534	-0.45(-4.12%)
Dec 14, 2018	10.95	11.09	10.88	10.91	1,871,500	-0.15(-1.36%)
Dec 13, 2018	11.21	11.29	11.04	11.06	3,353,982	-0.15(-1.34%)
Dec 12, 2018	11.29	11.43	11.19	11.21	1,510,327	+0.15(+1.36%)
Dec 11, 2018	11.25	11.34	11.01	11.06	1,556,198	+0.06(+0.55%)
Dec 10, 2018	10.98	11.10	10.73	11.00	2,052,108	-0.02(-0.18%)
Dec 07, 2018	11.40	11.58	10.95	11.02	1,520,500	-0.33(-2.91%)
Dec 06, 2018	11.23	11.35	11.02	11.35	1,974,984	-0.09(-0.79%)
Dec 04, 2018	11.92	12.01	11.41	11.44	1,754,400	-0.55(-4.59%)
Dec 03, 2018	11.97	12.20	11.75	11.99	1,720,362	+0.22(+1.87%)
Nov 30, 2018	11.44	11.84	11.44	11.77	1,772,500	+0.25(+2.17%)
Nov 29, 2018	11.60	11.70	11.34	11.52	1,952,857	-0.12(-1.03%)
Nov 28, 2018	11.24	11.67	10.99	11.64	1,615,284	+0.47(+4.21%)
Nov 27, 2018	11.23	11.34	11.01	11.17	3,345,520	-0.11(-0.98%)
Nov 26, 2018	11.12	11.48	11.12	11.28	2,409,008	+0.26(+2.36%)
Nov 23, 2018	10.87	11.12	10.85	11.02	549,500	+0.03(+0.27%)
Nov 21, 2018		10.99	10.99	10.99	0	+0.28(+2.61%)
Nov 20, 2018	10.94	10.95	10.55	10.71	3,735,757	-0.41(-3.69%)
Nov 19, 2018	11.29	11.43	11.09	11.12	2,241,740	-0.28(-2.46%)
Nov 16, 2018	11.14	11.43	10.97	11.40	1,727,200	+0.25(+2.24%)
Nov 15, 2018	10.56	11.29	10.47	11.15	2,876,649	+0.59(+5.59%)
Nov 14, 2018	10.75	10.86	10.46	10.56	1,598,678	-0.13(-1.22%)
Nov 13, 2018	10.73	10.93	10.65	10.69	3,644,542	+0.07(+0.66%)
Nov 12, 2018	11.03	11.03	10.61	10.62	1,954,371	-0.45(-4.07%)
Nov 09, 2018	11.12	11.15	10.96	11.07	1,881,300	-0.19(-1.69%)
Nov 08, 2018	11.20	11.34	11.05	11.26	3,127,895	+0.11(+0.99%)
Nov 07, 2018	11.14	11.21	10.99	11.15	2,997,489	+0.15(+1.36%)
Nov 06, 2018	10.95	11.12	10.81	11.00	8,590,057	+0.05(+0.46%)
Nov 05, 2018	10.98	11.13	10.77	10.95	3,827,828	+0.02(+0.18%)
Nov 02, 2018	10.98	11.16	10.85	10.93	2,860,600	+0.00(+0.00%)
Nov 01, 2018	10.90	11.18	10.69	10.93	2,520,181	+0.11(+1.02%)
Oct 31, 2018	10.68	10.99	10.65	10.82	2,120,233	+0.31(+2.95%)
Oct 30, 2018	10.35	10.60	10.24	10.51	2,827,386	+0.16(+1.55%)
Oct 29, 2018	10.94	11.03	10.25	10.35	2,162,704	-0.35(-3.27%)
Oct 26, 2018	10.41	10.80	10.34	10.70	4,436,400	+0.05(+0.47%)
Oct 25, 2018	10.06	10.74	10.06	10.65	6,559,428	+0.67(+6.71%)
Oct 24, 2018	10.85	10.90	9.950	9.980	3,701,564	-0.91(-8.36%)
Oct 23, 2018	10.68	11.01	10.48	10.89	3,060,371	-0.04(-0.37%)
Oct 22, 2018	11.11	11.23	10.79	10.93	1,274,735	-0.15(-1.35%)
Oct 19, 2018	11.10	11.14	10.88	11.08	1,948,300	+0.08(+0.73%)
Oct 18, 2018	11.15	11.30	10.99	11.00	1,437,695	-0.23(-2.05%)
Oct 17, 2018	11.37	11.44	11.18	11.23	2,021,664	-0.15(-1.32%)
Oct 16, 2018	11.08	11.44	10.97	11.38	1,968,267	+0.40(+3.64%)
Oct 15, 2018	11.01	11.10	10.93	10.98	2,909,557	-0.10(-0.90%)
Oct 12, 2018	11.18	11.31	11.01	11.08	1,805,100	+0.09(+0.82%)
Oct 11, 2018	10.95	11.34	10.89	10.99	2,860,065	-0.05(-0.45%)
Oct 10, 2018	11.66	11.66	11.04	11.04	5,025,151	-0.61(-5.24%)
Oct 09, 2018	12.05	12.11	11.64	11.65	3,707,233	-0.48(-3.96%)
Oct 08, 2018	12.18	12.41	12.01	12.13	2,745,444	-0.10(-0.82%)
Oct 05, 2018	12.26	12.32	12.09	12.23	1,706,200	-0.03(-0.24%)
Oct 04, 2018	12.40	12.45	12.13	12.26	1,195,132	-0.16(-1.29%)
Oct 03, 2018	12.35	12.49	12.28	12.42	1,609,908	+0.14(+1.14%)
Oct 02, 2018	12.57	12.67	12.25	12.28	2,594,191	-0.39(-3.08%)
Oct 01, 2018	12.57	12.68	12.49	12.67	2,014,041	+0.20(+1.60%)
Sep 28, 2018	12.51	12.61	12.45	12.47	1,337,800	-0.11(-0.87%)
Sep 27, 2018	12.62	12.64	12.48	12.58	1,673,067	+0.00(+0.00%)
Sep 26, 2018	12.67	12.70	12.48	12.58	2,636,339	-0.11(-0.87%)
Sep 25, 2018	12.78	12.78	12.66	12.69	3,689,168	-0.02(-0.16%)
Sep 24, 2018	12.80	12.86	12.66	12.71	2,081,483	-0.08(-0.63%)
Sep 21, 2018	12.98	13.02	12.69	12.79	2,373,400	-0.15(-1.16%)
Sep 20, 2018	12.79	13.02	12.68	12.94	2,356,867	+0.28(+2.21%)
Sep 19, 2018	12.42	12.77	12.34	12.66	2,885,796	-0.14(-1.09%)
Sep 18, 2018	12.79	12.96	12.74	12.80	1,771,409	+0.00(+0.00%)
Sep 17, 2018	12.89	13.07	12.76	12.80	3,054,471	-0.05(-0.39%)
Sep 14, 2018	12.80	12.93	12.74	12.85	3,096,600	+0.10(+0.78%)
Sep 13, 2018	12.89	13.01	12.73	12.75	1,425,484	-0.08(-0.62%)
Sep 12, 2018	12.89	12.91	12.72	12.83	1,538,438	-0.07(-0.54%)
Sep 11, 2018	12.88	12.94	12.74	12.90	2,235,451	-0.05(-0.39%)
Sep 10, 2018	12.76	12.97	12.68	12.95	1,731,484	+0.22(+1.73%)
Sep 07, 2018	12.91	12.95	12.68	12.73	1,794,900	-0.23(-1.77%)
Sep 06, 2018	13.28	13.34	12.95	12.96	4,270,221	-0.26(-1.97%)
Sep 05, 2018	13.15	13.31	13.00	13.22	1,863,195	+0.07(+0.53%)
Sep 04, 2018	13.24	13.27	13.09	13.15	1,743,248	-0.11(-0.83%)
Aug 31, 2018		13.26	13.26	13.26	0	-0.13(-0.97%)
Aug 30, 2018	13.28	13.54	13.15	13.39	3,841,101	+0.10(+0.75%)
Aug 29, 2018	13.24	13.36	13.10	13.29	2,318,625	+0.03(+0.23%)
Aug 28, 2018	13.29	13.30	13.11	13.26	3,068,835	+0.09(+0.68%)
Aug 27, 2018	12.71	13.32	12.66	13.17	8,112,747	+0.58(+4.61%)
Aug 24, 2018	12.58	12.68	12.55	12.59	1,932,400	+0.09(+0.72%)
Aug 23, 2018	12.56	12.56	12.44	12.50	1,771,961	-0.06(-0.48%)
Aug 22, 2018	12.59	12.63	12.45	12.56	1,639,649	+0.00(+0.00%)
Aug 21, 2018	12.50	12.76	12.50	12.56	3,129,814	+0.05(+0.40%)
Aug 20, 2018	12.47	12.56	12.37	12.51	3,885,406	+0.12(+0.97%)
Aug 17, 2018	12.29	12.41	12.21	12.39	2,205,400	+0.13(+1.06%)
Aug 16, 2018	12.19	12.52	12.11	12.26	7,223,461	+0.24(+2.00%)
Aug 15, 2018	12.13	12.15	11.93	12.02	4,316,259	-0.23(-1.88%)
Aug 14, 2018	12.18	12.36	12.12	12.25	2,371,912	+0.08(+0.66%)
Aug 13, 2018	12.20	12.36	12.05	12.17	3,933,234	-0.08(-0.65%)
Aug 10, 2018	12.56	12.62	12.24	12.25	4,388,100	-0.31(-2.47%)
Aug 09, 2018	12.38	12.62	12.38	12.56	3,785,025	+0.24(+1.95%)
Aug 08, 2018	12.50	12.50	12.30	12.32	4,840,717	-0.07(-0.56%)
Aug 07, 2018	12.16	12.41	12.12	12.39	5,359,830	+0.29(+2.40%)
Aug 06, 2018	12.15	12.18	11.98	12.10	2,780,767	-0.15(-1.22%)
Aug 03, 2018	11.94	12.26	11.88	12.25	2,963,900	+0.27(+2.25%)
Aug 02, 2018	12.15	12.30	11.39	11.98	4,486,209	-0.19(-1.56%)
Aug 01, 2018	12.34	12.36	12.16	12.17	3,642,125	-0.19(-1.54%)
Jul 31, 2018	12.40	12.47	12.24	12.36	2,292,232	+0.00(+0.00%)
Jul 30, 2018	12.19	12.45	12.11	12.36	3,973,668	+0.08(+0.65%)
Jul 27, 2018	12.32	12.34	12.12	12.28	2,266,600	+0.00(+0.00%)
Jul 26, 2018	12.25	12.41	12.20	12.28	3,178,681	+0.01(+0.08%)
Jul 25, 2018	11.95	12.28	11.84	12.27	4,408,881	+0.33(+2.76%)
Jul 24, 2018	11.72	12.26	11.69	11.94	4,776,528	+0.22(+1.88%)
Jul 23, 2018	11.69	11.82	10.96	11.72	6,365,173	-0.03(-0.26%)
Jul 20, 2018	12.67	12.80	11.64	11.75	10,603,241	-0.92(-7.26%)
Jul 19, 2018	12.51	12.77	12.34	12.67	2,033,501	+0.12(+0.96%)
Jul 18, 2018	12.69	12.89	12.49	12.55	2,828,535	-0.12(-0.95%)
Jul 17, 2018	12.15	12.84	12.11	12.67	4,431,533	+0.47(+3.85%)
Jul 16, 2018	12.12	12.28	11.92	12.20	2,803,815	+0.06(+0.49%)
Jul 13, 2018		12.70	12.11	12.14	2,594,239	-0.31(-2.49%)
Jul 12, 2018	12.40	12.50	12.24	12.45	3,577,812	+0.10(+0.81%)
Jul 11, 2018	12.30	12.41	12.12	12.35	2,807,000	-0.15(-1.20%)
Jul 10, 2018	12.39	12.66	12.37	12.50	3,118,325	+0.10(+0.81%)
Jul 09, 2018	11.85	12.48	11.80	12.40	4,994,702	+0.66(+5.62%)
Jul 06, 2018	11.51	11.75	11.46	11.74	718,622	+0.21(+1.82%)
Jul 05, 2018	11.54	11.61	11.46	11.53	1,935,784	+0.03(+0.26%)
Jul 03, 2018		11.50	11.50	11.50	0	+0.11(+0.97%)
Jul 02, 2018	11.46	11.51	11.24	11.39	2,541,162	-0.21(-1.81%)
Jun 29, 2018	11.26	11.62	11.26	11.60	2,184,210	+0.37(+3.29%)
Jun 28, 2018	11.50	11.54	11.10	11.23	2,926,042	-0.27(-2.35%)
Jun 27, 2018	11.60	11.85	11.50	11.50	2,278,559	-0.13(-1.12%)
Jun 26, 2018	11.45	11.68	11.40	11.63	3,879,795	+0.19(+1.66%)
Jun 25, 2018	11.71	11.73	11.40	11.44	3,135,808	-0.29(-2.47%)
Jun 22, 2018	11.69	11.80	11.61	11.73	2,776,307	+0.15(+1.30%)
Jun 21, 2018	11.84	11.85	11.52	11.58	1,459,373	-0.25(-2.11%)
Jun 20, 2018	11.91	11.95	11.72	11.83	3,114,606	-0.03(-0.25%)
Jun 19, 2018	11.79	11.88	11.55	11.86	5,639,335	-0.05(-0.42%)
Jun 18, 2018	11.54	11.93	11.46	11.91	8,579,166	+0.34(+2.94%)
Jun 15, 2018		11.61	11.31	11.57	2,883,026	+0.03(+0.26%)
Jun 14, 2018	12.18	12.18	11.42	11.54	3,673,691	-0.60(-4.94%)
Jun 13, 2018	12.10	12.18	11.98	12.14	1,768,133	+0.03(+0.25%)
Jun 12, 2018	12.10	12.16	12.00	12.11	1,890,646	+0.05(+0.41%)
Jun 11, 2018	11.90	12.10	11.84	12.06	1,715,024	+0.20(+1.69%)
Jun 08, 2018	11.67	11.87	11.62	11.86	1,275,964	+0.15(+1.28%)
Jun 07, 2018	12.29	12.35	11.69	11.71	3,623,019	-0.56(-4.56%)
Jun 06, 2018		12.94		12.27	7,010,834	+0.16(+1.32%)
Jun 05, 2018	12.19	12.43	12.10	12.11	2,533,907	-0.06(-0.49%)
Jun 04, 2018	12.18	12.28	11.93	12.17	2,276,665	+0.05(+0.41%)
Jun 01, 2018	12.16	12.31	12.07	12.12	3,182,726	+0.06(+0.50%)
May 31, 2018	11.80	12.15	11.79	12.06	6,251,279	+0.26(+2.20%)
May 30, 2018	11.47	11.83	11.45	11.80	2,850,196	+0.40(+3.51%)
May 29, 2018	11.28	11.44	11.22	11.40	3,704,701	+0.04(+0.35%)
May 25, 2018		11.36	11.36	11.36	0	+0.00(+0.00%)
May 24, 2018	11.30	11.38	11.15	11.36	2,640,439	+0.02(+0.18%)
May 23, 2018	11.34	11.44	11.25	11.34	1,720,469	-0.06(-0.53%)
May 22, 2018	11.40	11.60	11.39	11.40	2,591,913	+0.02(+0.18%)
May 21, 2018	11.34	11.42	11.28	11.38	3,352,075	+0.12(+1.07%)
May 18, 2018	11.25	11.36	11.14	11.26	2,014,167	+0.01(+0.09%)
May 17, 2018	11.12	11.28	11.12	11.25	6,550,875	+0.10(+0.90%)
May 16, 2018	11.04	11.21	11.04	11.15	5,280,450	+0.13(+1.18%)
May 15, 2018	10.93	11.07	10.89	11.02	1,941,484	+0.07(+0.64%)
May 14, 2018	10.93	11.12	10.89	10.95	1,670,965	+0.05(+0.46%)
May 11, 2018	10.87	11.02	10.83	10.90	1,821,182	+0.01(+0.09%)
May 10, 2018	10.62	10.93	10.55	10.89	1,682,727	+0.32(+3.03%)
May 09, 2018	10.55	10.63	10.49	10.57	2,949,451	+0.07(+0.67%)
May 08, 2018	10.61	10.73	10.43	10.50	2,120,858	-0.04(-0.38%)
May 07, 2018	10.38	10.72	10.38	10.54	2,764,665	+0.14(+1.35%)
May 04, 2018	10.39	10.54	10.29	10.40	4,177,599	+0.01(+0.10%)
May 03, 2018	10.05	10.77	10.05	10.39	4,729,047	+0.09(+0.87%)
May 02, 2018	10.16	10.38	10.13	10.30	2,573,922	+0.17(+1.68%)

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.