Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		9.602	9.602	9.602	0	+0.04(+0.40%)
Mar 28, 2018	9.641	9.665	9.564	9.564	17,321	-0.11(-1.10%)
Mar 27, 2018	9.737	9.796	9.660	9.670	5,585	-0.08(-0.84%)
Mar 26, 2018	9.699	9.752	9.642	9.752	2,997	+0.13(+1.35%)
Mar 23, 2018	9.654	9.717	9.622	9.622	6,189	-0.15(-1.51%)
Mar 22, 2018	9.853	9.853	9.708	9.769	5,161	-0.17(-1.72%)
Mar 21, 2018	9.871	9.940	9.838	9.940	1,667	+0.13(+1.38%)
Mar 20, 2018	9.819	9.819	9.805	9.805	364	+0.00(+0.00%)
Mar 19, 2018	9.911	9.911	9.785	9.805	10,962	-0.13(-1.27%)
Mar 16, 2018	9.990	9.990	9.931	9.931	6,394	-0.07(-0.71%)
Mar 15, 2018	10.04	10.04	9.997	10.00	4,406	-0.13(-1.28%)
Mar 13, 2018		10.13	10.13	10.13	2	-0.12(-1.13%)
Mar 12, 2018	10.36	10.36	10.25	10.25	9,309	-0.07(-0.69%)
Mar 09, 2018	10.17	10.32	10.15	10.32	10,660	+0.19(+1.88%)
Mar 08, 2018	10.12	10.13	10.07	10.13	3,981	+0.02(+0.16%)
Mar 07, 2018	10.13	10.13	10.06	10.11	3,709	-0.01(-0.09%)
Mar 06, 2018	10.09	10.12	10.09	10.12	5,285	+0.06(+0.57%)
Mar 05, 2018	9.927	10.06	9.893	10.06	8,895	+0.22(+2.25%)
Mar 02, 2018	9.699	9.843	9.699	9.843	2,862	+0.02(+0.20%)
Mar 01, 2018	9.872	9.872	9.699	9.824	6,332	-0.05(-0.49%)
Feb 28, 2018	10.03	10.03	9.872	9.872	7,062	-0.16(-1.57%)
Feb 27, 2018	10.22	10.22	10.03	10.03	6,150	-0.12(-1.18%)
Feb 26, 2018	10.18	10.18	10.10	10.15	19,737	-0.02(-0.21%)
Feb 23, 2018	10.06	10.19	10.06	10.17	9,334	+0.16(+1.65%)
Feb 22, 2018	9.997	10.01	9.978	10.01	21,683	+0.09(+0.86%)
Feb 21, 2018	9.930	10.02	9.920	9.920	10,794	+0.03(+0.32%)
Feb 20, 2018	9.795	9.930	9.795	9.889	4,748	+0.05(+0.47%)
Feb 16, 2018		9.843	9.843	9.843	0	+0.06(+0.58%)
Feb 15, 2018	9.766	9.850	9.766	9.786	5,029	+0.06(+0.59%)
Feb 14, 2018	9.468	9.763	9.468	9.729	7,084	+0.15(+1.52%)
Feb 13, 2018	9.641	9.641	9.564	9.583	17,765	-0.02(-0.20%)
Feb 12, 2018	9.458	9.612	9.458	9.602	9,231	+0.11(+1.14%)
Feb 09, 2018	9.429	9.495	9.256	9.495	13,700	+0.04(+0.39%)
Feb 08, 2018	9.689	9.689	9.458	9.458	7,742	-0.30(-3.05%)
Feb 07, 2018	9.776	9.795	9.737	9.756	2,364	+0.01(+0.14%)
Feb 06, 2018	9.429	9.785	9.410	9.742	15,742	+0.05(+0.55%)
Feb 05, 2018	9.920	9.920	9.545	9.689	22,702	-0.30(-2.99%)
Feb 02, 2018	10.12	10.15	9.959	9.988	19,712	-0.26(-2.54%)
Feb 01, 2018	10.24	10.28	10.23	10.25	8,150	-0.02(-0.19%)
Jan 31, 2018	10.32	10.32	10.26	10.27	2,186	-0.05(-0.46%)
Jan 30, 2018	10.32	10.32	10.32	10.31	12,235	-0.18(-1.75%)
Jan 29, 2018	10.58	10.58	10.50	10.50	15,784	-0.07(-0.64%)
Jan 26, 2018	10.55	10.60	10.55	10.57	5,378	+0.10(+0.92%)
Jan 25, 2018	10.49	10.51	10.47	10.47	2,341	-0.03(-0.24%)
Jan 24, 2018	10.45	10.52	10.45	10.49	4,625	+0.05(+0.50%)
Jan 23, 2018	10.44	10.44	10.38	10.44	8,963	+0.01(+0.13%)
Jan 22, 2018	10.41	10.45	10.40	10.43	18,417	+0.05(+0.45%)
Jan 19, 2018	10.35	10.39	10.35	10.38	6,828	+0.01(+0.09%)
Jan 18, 2018	10.42	10.42	10.35	10.37	8,222	+0.04(+0.37%)
Jan 17, 2018	10.32	10.35	10.32	10.33	4,169	+0.00(+0.00%)
Jan 16, 2018	10.46	10.48	10.33	10.33	20,706	-0.12(-1.11%)
Jan 12, 2018		10.45	10.45	10.45	0	+0.01(+0.13%)
Jan 11, 2018	10.31	10.44	10.31	10.44	19,198	+0.13(+1.27%)
Jan 10, 2018	10.39	10.39	10.27	10.31	23,214	-0.09(-0.89%)
Jan 09, 2018	10.42	10.43	10.36	10.40	8,050	-0.05(-0.44%)
Jan 08, 2018	10.54	10.54	10.43	10.44	17,423	-0.05(-0.51%)
Jan 05, 2018	10.48	10.50	10.48	10.50	2,177	+0.04(+0.41%)
Jan 04, 2018	10.36	10.47	10.36	10.46	4,866	+0.09(+0.88%)
Jan 03, 2018	10.31	10.47	10.31	10.36	14,182	+0.07(+0.71%)
Jan 02, 2018	10.27	10.29	10.19	10.29	10,055	+0.15(+1.47%)
Dec 29, 2017		10.14	10.14	10.14	0	+0.06(+0.57%)
Dec 28, 2017	10.11	10.11	10.02	10.08	14,946	+0.05(+0.49%)
Dec 27, 2017	9.966	10.07	9.966	10.03	58,058	+0.07(+0.70%)
Dec 26, 2017	9.888	9.965	9.888	9.965	3,772	+0.03(+0.33%)
Dec 22, 2017	9.831	9.937	9.831	9.932	4,928	+0.04(+0.44%)
Dec 21, 2017	9.841	9.926	9.841	9.889	9,897	+0.10(+0.97%)
Dec 20, 2017	9.797	9.797	9.793	9.794	2,577	+0.01(+0.06%)
Dec 19, 2017	9.793	9.817	9.764	9.788	7,134	-0.01(-0.15%)
Dec 18, 2017	9.783	9.887	9.783	9.802	10,271	+0.09(+0.89%)
Dec 15, 2017	9.793	9.793	9.697	9.716	4,163	-0.02(-0.20%)
Dec 14, 2017	9.735	9.735	9.717	9.735	5,030	-0.06(-0.58%)
Dec 13, 2017	9.802	9.802	9.745	9.793	170,578	+0.10(+1.07%)
Dec 12, 2017	9.647	9.689	9.647	9.689	957	+0.06(+0.60%)
Dec 11, 2017	9.544	9.631	9.544	9.631	2,277	+0.08(+0.80%)
Dec 08, 2017	9.574	9.574	9.544	9.555	2,903	+0.02(+0.21%)
Dec 07, 2017	9.473	9.535	9.473	9.535	1,393	-0.01(-0.11%)
Dec 06, 2017	9.601	9.601	9.544	9.545	4,666	-0.06(-0.60%)
Dec 05, 2017	9.634	9.634	9.582	9.602	4,513	-0.04(-0.39%)
Dec 04, 2017		9.735	9.640	9.640	3,285	-0.06(-0.66%)
Dec 01, 2017	9.697	9.707	9.649	9.704	4,016	-0.00(-0.03%)
Nov 30, 2017	9.707	9.726	9.679	9.707	9,647	+0.11(+1.20%)
Nov 29, 2017	9.716	9.716	9.592	9.592	1,657	-0.08(-0.79%)
Nov 28, 2017	9.606	9.682	9.606	9.668	3,820	+0.09(+0.99%)
Nov 27, 2017	9.716	9.716	9.574	9.574	7,495	-0.12(-1.23%)
Nov 24, 2017	9.735	9.735	9.688	9.693	1,787	-0.01(-0.15%)
Nov 22, 2017	9.755	9.755	9.681	9.707	3,003	-0.02(-0.19%)
Nov 21, 2017	9.582	9.735	9.582	9.726	8,376	+0.12(+1.29%)
Nov 20, 2017	9.525	9.601	9.525	9.601	1,285	-0.03(-0.35%)
Nov 17, 2017	9.640	9.640	9.630	9.635	2,783	-0.00(-0.05%)
Nov 16, 2017	9.515	9.657	9.515	9.640	8,918	+0.15(+1.61%)
Nov 15, 2017	9.573	9.573	9.470	9.487	10,648	-0.17(-1.78%)
Nov 14, 2017	9.674	9.674	9.659	9.659	1,980	-0.07(-0.69%)
Nov 13, 2017	9.688	9.726	9.659	9.726	4,973	+0.00(+0.05%)
Nov 10, 2017	9.706	9.734	9.706	9.721	2,055	+0.03(+0.35%)
Nov 09, 2017	9.735	9.735	9.668	9.688	1,529	-0.16(-1.65%)
Nov 08, 2017	9.850	9.860	9.791	9.850	11,569	+0.04(+0.41%)
Nov 07, 2017	9.840	9.840	9.809	9.809	1,912	-0.08(-0.85%)
Nov 06, 2017	9.821	9.893	9.821	9.893	2,158	+0.00(+0.05%)
Nov 03, 2017	9.955	9.955	9.833	9.888	174,575	-0.04(-0.39%)
Nov 02, 2017	10.00	10.00	9.860	9.927	1,952	-0.02(-0.17%)
Nov 01, 2017	10.00	10.00	9.944	9.944	4,524	+0.12(+1.24%)
Oct 31, 2017	9.783	9.841	9.783	9.822	4,226	+0.04(+0.44%)
Oct 30, 2017	9.779	9.779	9.764	9.779	1,485	+0.02(+0.16%)
Oct 27, 2017	9.764	9.764	9.688	9.764	10,786	-0.02(-0.19%)
Oct 26, 2017	9.755	9.782	9.717	9.782	2,542	-0.00(-0.01%)
Oct 25, 2017	9.869	9.869	9.736	9.783	9,251	-0.05(-0.49%)
Oct 24, 2017	9.764	9.831	9.755	9.831	10,589	+0.09(+0.91%)
Oct 23, 2017	9.774	9.781	9.742	9.742	18,297	-0.04(-0.42%)
Oct 20, 2017	9.755	9.783	9.755	9.783	3,535	+0.05(+0.54%)
Oct 19, 2017	9.670	9.735	9.650	9.731	69,050	-0.02(-0.24%)
Oct 18, 2017	9.716	9.770	9.716	9.754	13,467	+0.04(+0.39%)
Oct 17, 2017	9.802	9.802	9.716	9.716	5,001	-0.12(-1.26%)
Oct 16, 2017	9.841	9.856	9.806	9.841	4,421	+0.02(+0.22%)
Oct 13, 2017	9.735	9.831	9.735	9.819	8,328	+0.11(+1.09%)
Oct 12, 2017	9.668	9.745	9.668	9.714	29,250	+0.06(+0.66%)
Oct 11, 2017	9.688	9.688	9.641	9.650	2,707	-0.02(-0.19%)
Oct 10, 2017	9.624	9.678	9.612	9.668	18,218	+0.08(+0.80%)
Oct 09, 2017	9.592	9.615	9.583	9.592	10,683	-0.08(-0.79%)
Oct 06, 2017	9.763	9.763	9.645	9.668	4,371	-0.06(-0.64%)
Oct 05, 2017	9.745	9.755	9.731	9.731	4,504	-0.03(-0.34%)
Oct 04, 2017	9.745	9.786	9.745	9.764	5,784	+0.03(+0.29%)
Oct 03, 2017	9.745	9.755	9.716	9.735	12,196	+0.02(+0.20%)
Oct 02, 2017	9.668	9.735	9.668	9.716	7,706	+0.02(+0.20%)
Sep 29, 2017	9.697	9.735	9.697	9.697	18,509	-0.01(-0.10%)
Sep 28, 2017	9.649	9.734	9.649	9.707	53,281	+0.07(+0.69%)
Sep 27, 2017	9.649	9.656	9.640	9.640	6,898	+0.02(+0.18%)
Sep 26, 2017	9.645	9.649	9.621	9.622	13,428	-0.07(-0.67%)
Sep 25, 2017	9.726	9.726	9.654	9.688	20,685	-0.05(-0.49%)
Sep 22, 2017	9.802	9.802	9.707	9.735	71,625	-0.11(-1.17%)
Sep 21, 2017	9.735	9.868	9.735	9.850	19,583	+0.12(+1.28%)
Sep 20, 2017	9.898	9.898	9.707	9.726	43,737	-0.16(-1.64%)
Sep 19, 2017	9.755	9.888	9.755	9.888	15,576	+0.13(+1.37%)
Sep 18, 2017	9.592	9.841	9.592	9.755	25,057	+0.21(+2.20%)
Sep 15, 2017	9.468	9.544	9.468	9.544	8,332	+0.16(+1.76%)
Sep 14, 2017	9.439	9.439	9.379	9.379	2,653	-0.06(-0.63%)
Sep 13, 2017	9.458	9.458	9.429	9.439	523	-0.03(-0.30%)
Sep 12, 2017	9.506	9.506	9.420	9.468	3,783	+0.06(+0.61%)
Sep 11, 2017	9.295	9.416	9.295	9.410	15,947	+0.11(+1.23%)
Sep 08, 2017	9.295	9.295	9.286	9.295	5,896	+0.00(+0.00%)
Sep 07, 2017	9.311	9.312	9.295	9.295	2,151	+0.03(+0.36%)
Sep 06, 2017	9.198	9.262	9.152	9.262	4,096	+0.20(+2.16%)
Sep 05, 2017	9.152	9.152	9.066	9.066	1,572	-0.06(-0.63%)
Sep 01, 2017	9.037	9.171	9.037	9.123	7,430	+0.16(+1.81%)
Aug 31, 2017	8.971	8.971	8.961	8.961	2,112	-0.04(-0.43%)
Aug 29, 2017				8.999	97	-0.03(-0.36%)
Aug 28, 2017	9.023	9.031	9.023	9.031	1,341	-0.03(-0.38%)
Aug 25, 2017	9.028	9.076	9.028	9.066	2,310	+0.09(+0.96%)
Aug 24, 2017	8.980	9.009	8.934	8.980	2,477	+0.00(+0.00%)
Aug 23, 2017	8.942	8.989	8.942	8.980	2,760	+0.04(+0.43%)
Aug 21, 2017				8.942	195	-0.03(-0.32%)
Aug 18, 2017	8.898	8.999	8.898	8.970	1,068	+0.01(+0.08%)
Aug 17, 2017	9.044	9.044	8.963	8.963	2,414	-0.10(-1.14%)
Aug 16, 2017	9.085	9.085	9.057	9.066	2,424	+0.05(+0.53%)
Aug 15, 2017	9.037	9.037	8.999	9.018	1,794	-0.07(-0.74%)
Aug 14, 2017	9.090	9.095	9.064	9.085	9,431	+0.02(+0.21%)
Aug 11, 2017	9.054	9.066	9.018	9.066	4,572	+0.01(+0.11%)
Aug 10, 2017	9.162	9.162	9.056	9.056	5,114	-0.17(-1.87%)
Aug 09, 2017	9.248	9.248	9.219	9.229	3,832	-0.05(-0.52%)
Aug 08, 2017	9.372	9.372	9.276	9.276	5,557	-0.11(-1.18%)
Aug 07, 2017	9.382	9.387	9.348	9.387	3,303	+0.10(+1.09%)
Aug 04, 2017	9.305	9.309	9.286	9.286	1,067	+0.04(+0.47%)
Aug 02, 2017				9.243	171	-0.00(-0.05%)
Aug 01, 2017	9.201	9.248	9.201	9.248	650	-0.02(-0.21%)
Jul 31, 2017	9.210	9.267	9.210	9.267	3,089	+0.06(+0.62%)
Jul 28, 2017	9.190	9.214	9.181	9.209	5,915	+0.02(+0.21%)
Jul 27, 2017	9.248	9.267	9.142	9.190	25,351	-0.07(-0.72%)
Jul 26, 2017	9.276	9.276	9.210	9.257	8,569	-0.01(-0.10%)
Jul 25, 2017	9.286	9.286	9.238	9.267	2,491	+0.06(+0.62%)
Jul 24, 2017	9.305	9.305	9.209	9.209	12,773	-0.04(-0.47%)
Jul 21, 2017	9.248	9.252	9.248	9.252	478	-0.03(-0.32%)
Jul 20, 2017	9.305	9.305	9.267	9.282	3,325	-0.03(-0.37%)
Jul 19, 2017	9.315	9.322	9.263	9.317	4,175	+0.13(+1.37%)
Jul 18, 2017	9.162	9.190	9.162	9.190	2,773	-0.04(-0.41%)
Jul 17, 2017	9.229	9.238	9.219	9.229	4,546	-0.01(-0.16%)
Jul 14, 2017	9.185	9.243	9.185	9.243	8,096	+0.07(+0.71%)
Jul 13, 2017	9.150	9.200	9.133	9.178	3,498	+0.10(+1.13%)
Jul 12, 2017	9.037	9.114	9.037	9.075	14,277	+0.16(+1.82%)
Jul 11, 2017	8.948	8.948	8.913	8.913	8,635	-0.02(-0.21%)
Jul 10, 2017	8.938	8.961	8.932	8.932	2,620	+0.11(+1.30%)
Jul 07, 2017	8.839	8.839	8.813	8.817	1,097	-0.05(-0.54%)
Jul 06, 2017	8.916	8.916	8.846	8.865	1,313	-0.02(-0.24%)
Jul 05, 2017	8.932	8.932	8.886	8.886	310	-0.04(-0.41%)
Jul 03, 2017	8.932	8.932	8.903	8.922	1,257	+0.07(+0.81%)
Jun 30, 2017	8.852	8.852	8.793	8.851	2,011	+0.00(+0.05%)
Jun 29, 2017	8.846	8.846	8.808	8.846	12,351	-0.03(-0.32%)
Jun 28, 2017	8.817	8.884	8.817	8.875	863	-0.01(-0.11%)
Jun 27, 2017	8.932	8.932	8.884	8.884	2,988	-0.04(-0.42%)
Jun 26, 2017	8.943	8.943	8.922	8.922	258	+0.03(+0.38%)
Jun 23, 2017	8.888	8.888	8.888	8.888	298	+0.04(+0.48%)
Jun 22, 2017	8.798	8.865	8.791	8.846	16,506	+0.05(+0.59%)
Jun 21, 2017	8.865	8.894	8.779	8.794	15,223	-0.04(-0.44%)
Jun 20, 2017	8.894	8.894	8.834	8.834	597	-0.15(-1.72%)
Jun 19, 2017	8.999	8.999	8.981	8.988	923	+0.14(+1.58%)
Jun 16, 2017	8.779	8.856	8.779	8.848	40,176	-0.03(-0.30%)
Jun 15, 2017	8.865	8.877	8.856	8.875	2,551	-0.11(-1.18%)
Jun 14, 2017	9.171	9.171	8.981	8.981	34,437	-0.11(-1.25%)
Jun 13, 2017	8.989	9.104	8.980	9.095	24,898	+0.09(+0.97%)
Jun 12, 2017	8.961	9.047	8.961	9.007	3,397	+0.04(+0.47%)
Jun 09, 2017	8.884	8.970	8.884	8.966	1,782	+0.13(+1.50%)
Jun 08, 2017	8.779	8.846	8.779	8.833	1,316	+0.03(+0.40%)
Jun 07, 2017	8.865	8.865	8.779	8.798	3,577	-0.11(-1.18%)
Jun 06, 2017	8.894	8.903	8.894	8.903	2,068	-0.04(-0.41%)
Jun 05, 2017	8.940	8.940	8.940	8.940	712	+0.02(+0.19%)
Jun 02, 2017	8.913	8.922	8.913	8.922	316	+0.04(+0.44%)
Jun 01, 2017	8.884	8.884	8.884	8.884	555	+0.03(+0.39%)
May 31, 2017	8.878	8.878	8.849	8.849	588	-0.08(-0.93%)
May 30, 2017	8.913	8.951	8.913	8.932	1,197	-0.05(-0.53%)
May 26, 2017	8.961	8.989	8.961	8.980	4,564	+0.02(+0.21%)
May 25, 2017	9.028	9.037	8.961	8.961	5,963	-0.04(-0.46%)
May 24, 2017	9.009	9.009	8.970	9.002	1,902	+0.04(+0.43%)
May 23, 2017	8.970	8.970	8.949	8.963	930	-0.02(-0.18%)
May 22, 2017	8.989	8.989	8.942	8.980	18,348	-0.01(-0.11%)
May 19, 2017	8.846	8.989	8.846	8.989	4,497	+0.23(+2.68%)
May 18, 2017	8.740	8.779	8.740	8.755	2,349	-0.04(-0.47%)
May 17, 2017	8.827	8.856	8.797	8.797	11,793	-0.07(-0.77%)
May 16, 2017	8.879	8.903	8.856	8.865	11,755	+0.01(+0.11%)
May 15, 2017	8.779	8.875	8.779	8.856	4,386	+0.15(+1.69%)
May 12, 2017	8.722	8.750	8.708	8.708	2,170	-0.03(-0.37%)
May 11, 2017	8.741	8.745	8.731	8.741	15,570	+0.00(+0.00%)
May 10, 2017	8.740	8.740	8.740	8.740	1,592	-0.03(-0.38%)
May 09, 2017	8.779	8.789	8.771	8.774	2,629	-0.01(-0.06%)
May 08, 2017	8.827	8.827	8.751	8.779	662	-0.05(-0.54%)
May 05, 2017	8.674	8.827	8.674	8.827	38,657	+0.13(+1.54%)
May 04, 2017	8.636	8.693	8.636	8.693	443	+0.02(+0.27%)
May 03, 2017	8.638	8.669	8.638	8.669	326	-0.11(-1.25%)
May 02, 2017	8.798	8.799	8.770	8.779	1,124	-0.08(-0.92%)
May 01, 2017	8.712	8.902	8.712	8.860	2,036	-0.02(-0.23%)
Apr 28, 2017	8.884	8.903	8.875	8.880	1,461	-0.01(-0.15%)
Apr 27, 2017	8.947	8.947	8.865	8.894	4,172	+0.06(+0.70%)
Apr 26, 2017	8.836	8.836	8.809	8.832	2,210	-0.06(-0.71%)
Apr 25, 2017	8.827	8.895	8.821	8.895	11,482	+0.14(+1.59%)
Apr 24, 2017	8.755	8.788	8.750	8.755	1,418	+0.14(+1.67%)
Apr 21, 2017	8.639	8.639	8.612	8.612	557	-0.03(-0.40%)
Apr 20, 2017	8.636	8.664	8.629	8.646	3,313	+0.04(+0.46%)
Apr 19, 2017	8.674	8.676	8.607	8.607	5,032	-0.07(-0.83%)
Apr 18, 2017	8.693	8.693	8.679	8.679	481	-0.09(-1.04%)
Apr 17, 2017	8.712	8.788	8.712	8.769	3,058	-0.01(-0.15%)
Apr 13, 2017	8.789	8.811	8.783	8.783	1,359	-0.03(-0.37%)
Apr 12, 2017	8.836	8.856	8.789	8.815	13,327	-0.03(-0.30%)
Apr 11, 2017	8.846	8.846	8.810	8.841	5,543	+0.01(+0.16%)
Apr 10, 2017	8.827	8.835	8.817	8.827	14,344	+0.01(+0.11%)
Apr 07, 2017	8.873	8.879	8.817	8.817	6,620	-0.01(-0.11%)
Apr 06, 2017	8.836	8.913	8.827	8.827	3,336	+0.02(+0.22%)
Apr 05, 2017	8.846	8.881	8.808	8.808	2,195	-0.00(-0.05%)
Apr 04, 2017	8.779	8.813	8.779	8.813	711	-0.05(-0.59%)

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.