Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	9.400	9.458	9.400	9.458	2,716	+0.31(+3.37%)
Oct 30, 2018	9.102	9.212	9.102	9.150	1,690	+0.05(+0.53%)
Oct 29, 2018	9.285	9.285	9.102	9.102	977	-0.03(-0.32%)
Oct 26, 2018	9.073	9.217	9.005	9.131	5,502	-0.05(-0.52%)
Oct 25, 2018	9.208	9.246	9.150	9.179	6,677	-0.08(-0.90%)
Oct 24, 2018	9.400	9.400	9.262	9.262	1,378	-0.24(-2.56%)
Oct 23, 2018	9.622	9.622	9.439	9.506	3,241	-0.48(-4.82%)
Oct 22, 2018	9.988	9.988	9.988	9.988	291	+0.13(+1.37%)
Oct 19, 2018	9.901	9.901	9.853	9.853	4,256	+0.02(+0.19%)
Oct 18, 2018	10.02	10.02	9.835	9.835	6,075	-0.23(-2.29%)
Oct 17, 2018	10.06	10.06	10.06	10.06	547	-0.04(-0.38%)
Oct 16, 2018	10.04	10.10	10.04	10.10	5,141	+0.13(+1.29%)
Oct 15, 2018	9.940	9.975	9.940	9.975	1,186	+0.05(+0.45%)
Oct 12, 2018	9.968	9.968	9.920	9.930	2,180	+0.11(+1.08%)
Oct 11, 2018	9.888	9.888	9.814	9.824	13,562	-0.16(-1.59%)
Oct 10, 2018	10.21	10.21	9.983	9.983	9,868	-0.29(-2.79%)
Oct 09, 2018	10.26	10.29	10.26	10.27	2,552	-0.08(-0.82%)
Oct 08, 2018	10.33	10.35	10.23	10.35	6,146	+0.00(+0.00%)
Oct 05, 2018	10.36	10.44	10.31	10.35	2,699	-0.02(-0.19%)
Oct 04, 2018	10.43	10.45	10.36	10.37	5,292	-0.11(-1.01%)
Oct 03, 2018	10.50	10.52	10.47	10.48	14,017	+0.02(+0.15%)
Oct 02, 2018	10.47	10.47	10.46	10.46	2,364	-0.01(-0.06%)
Oct 01, 2018	10.47	10.49	10.45	10.47	10,955	+0.06(+0.56%)
Sep 28, 2018	10.44	10.49	10.41	10.41	22,841	-0.03(-0.33%)
Sep 27, 2018	10.50	10.50	10.45	10.45	26,304	-0.04(-0.39%)
Sep 26, 2018	10.55	10.55	10.49	10.49	6,445	-0.03(-0.29%)
Sep 25, 2018	10.51	10.52	10.48	10.52	1,799	+0.05(+0.46%)
Sep 24, 2018	10.60	10.60	10.47	10.47	17,147	-0.06(-0.54%)
Sep 21, 2018	10.56	10.56	10.52	10.53	6,229	-0.00(-0.01%)
Sep 20, 2018	10.50	10.59	10.50	10.53	11,449	+0.04(+0.38%)
Sep 19, 2018	10.48	10.49	10.45	10.49	4,158	+0.01(+0.13%)
Sep 18, 2018	10.46	10.48	10.44	10.47	12,338	+0.05(+0.45%)
Sep 17, 2018	10.40	10.46	10.40	10.43	3,502	+0.15(+1.45%)
Sep 14, 2018	10.28	10.28	10.28	10.28	103	+0.00(+0.00%)
Sep 13, 2018	10.32	10.34	10.28	10.28	8,847	+0.02(+0.18%)
Sep 12, 2018	10.22	10.30	10.22	10.26	2,015	+0.14(+1.35%)
Sep 11, 2018	10.12	10.12	10.12	10.12	77	+0.00(+0.00%)
Sep 10, 2018	10.13	10.13	10.12	10.12	1,544	+0.09(+0.85%)
Sep 07, 2018	10.11	10.11	10.03	10.04	5,295	-0.13(-1.23%)
Sep 06, 2018	10.25	10.25	10.12	10.16	1,443	-0.13(-1.31%)
Sep 05, 2018	10.25	10.30	10.25	10.30	1,812	+0.00(+0.00%)
Sep 04, 2018	10.30	10.30	10.30	10.30	183	-0.13(-1.20%)
Aug 31, 2018		10.42	10.42	10.42	0	+0.01(+0.09%)
Aug 30, 2018	10.46	10.48	10.41	10.41	7,230	-0.12(-1.10%)
Aug 29, 2018	10.46	10.53	10.46	10.53	3,875	+0.12(+1.11%)
Aug 28, 2018	10.41	10.41	10.41	10.41	174	+0.04(+0.37%)
Aug 27, 2018	10.35	10.40	10.35	10.37	2,642	+0.18(+1.80%)
Aug 24, 2018	10.14	10.25	10.14	10.19	1,868	+0.07(+0.73%)
Aug 23, 2018	10.11	10.12	10.11	10.12	222	-0.05(-0.52%)
Aug 22, 2018	10.13	10.17	10.13	10.17	1,310	+0.01(+0.14%)
Aug 21, 2018	10.16	10.17	10.15	10.15	1,601	+0.08(+0.76%)
Aug 20, 2018	10.06	10.08	10.06	10.08	546	+0.07(+0.70%)
Aug 17, 2018	9.978	10.04	9.968	10.01	5,399	+0.04(+0.39%)
Aug 16, 2018	9.949	9.984	9.949	9.968	1,929	+0.10(+0.97%)
Aug 15, 2018	10.02	10.02	9.814	9.873	5,862	-0.13(-1.34%)
Aug 14, 2018	9.988	10.02	9.988	10.01	2,555	+0.03(+0.29%)
Aug 13, 2018	9.986	9.997	9.950	9.978	4,511	-0.19(-1.89%)
Aug 10, 2018	10.34	10.34	10.17	10.17	8,202	-0.26(-2.47%)
Aug 09, 2018	10.39	10.46	10.39	10.43	470	+0.02(+0.16%)
Aug 08, 2018	10.41	10.41	10.41	10.41	132	-0.01(-0.11%)
Aug 07, 2018	10.42			10.42	26	+0.00(+0.00%)
Aug 06, 2018	10.44	10.44	10.42	10.42	1,143	-0.02(-0.17%)
Aug 03, 2018	10.40	10.45	10.40	10.44	3,114	+0.06(+0.56%)
Aug 02, 2018	10.25	10.39	10.25	10.38	17,097	+0.13(+1.23%)
Aug 01, 2018	10.17	10.26	10.17	10.26	2,071	+0.02(+0.18%)
Jul 31, 2018	10.19	10.29	10.19	10.24	6,383	+0.05(+0.47%)
Jul 30, 2018	10.18	10.19	10.13	10.19	1,012	+0.07(+0.66%)
Jul 27, 2018	10.16	10.16	10.12	10.12	2,491	+0.02(+0.19%)
Jul 26, 2018	10.02	10.10	10.02	10.10	3,636	+0.05(+0.48%)
Jul 25, 2018	10.05	10.06	10.04	10.06	1,971	+0.01(+0.10%)
Jul 24, 2018	10.03	10.11	10.03	10.05	17,597	-0.02(-0.24%)
Jul 20, 2018		10.07	10.07	10.07	84	+0.05(+0.53%)
Jul 19, 2018	10.02	10.02	10.02	10.02	1,039	-0.05(-0.48%)
Jul 17, 2018		10.06	10.06	10.06	39	+0.07(+0.67%)
Jul 16, 2018	9.959	9.997	9.959	9.997	6,852	+0.05(+0.48%)
Jul 13, 2018	9.964	9.978	9.949	9.949	1,260	-0.02(-0.19%)
Jul 12, 2018	9.920	9.968	9.920	9.968	3,759	+0.07(+0.68%)
Jul 11, 2018	9.901	9.901	9.901	9.901	103	-0.17(-1.72%)
Jul 10, 2018	10.10	10.10	10.05	10.07	5,875	+0.01(+0.14%)
Jul 09, 2018	10.06	10.06	10.06	10.06	290	+0.10(+1.02%)
Jul 06, 2018	9.843	9.967	9.843	9.959	958	+0.11(+1.08%)
Jul 05, 2018	9.853	9.874	9.852	9.852	1,397	-0.06(-0.60%)
Jul 03, 2018		9.911	9.911	9.911	0	+0.00(+0.00%)
Jul 02, 2018	9.911	9.911	9.911	9.911	105	-0.07(-0.68%)
Jun 29, 2018	10.03	10.03	9.978	9.978	2,698	+0.03(+0.27%)
Jun 27, 2018		9.951	9.951	9.951	113	-0.03(-0.27%)
Jun 26, 2018	9.940	9.997	9.940	9.978	2,009	-0.05(-0.48%)
Jun 25, 2018	10.13	10.13	10.01	10.03	6,275	-0.13(-1.23%)
Jun 22, 2018	10.06	10.15	10.06	10.15	15,564	+0.15(+1.54%)
Jun 21, 2018	10.07	10.07	9.997	9.997	3,703	-0.10(-1.04%)
Jun 20, 2018	10.06	10.10	10.06	10.10	5,913	+0.01(+0.15%)
Jun 19, 2018	10.13	10.13	9.988	10.09	1,325	-0.13(-1.24%)
Jun 18, 2018	10.22	10.22	10.17	10.21	5,416	-0.02(-0.24%)
Jun 15, 2018		10.33	10.24	10.24	1,896	-0.10(-0.92%)
Jun 14, 2018	10.32	10.35	10.32	10.33	3,793	-0.01(-0.09%)
Jun 13, 2018	10.47	10.47	10.34	10.34	7,534	-0.01(-0.09%)
Jun 12, 2018	10.41	10.41	10.35	10.35	8,702	-0.04(-0.35%)
Jun 11, 2018	10.38	10.41	10.38	10.39	13,450	+0.07(+0.63%)
Jun 08, 2018	10.30	10.32	10.30	10.32	2,886	+0.02(+0.23%)
Jun 07, 2018	10.31	10.32	10.30	10.30	852	-0.00(-0.05%)
Jun 06, 2018	10.23	10.31	10.22	10.31	6,786	+0.19(+1.89%)
Jun 05, 2018	10.02	10.11	10.02	10.11	4,852	+0.02(+0.18%)
Jun 04, 2018	10.15	10.15	10.10	10.10	2,324	+0.05(+0.51%)
Jun 01, 2018	10.05	10.05	10.05	10.05	281	-0.01(-0.06%)
May 31, 2018	10.09	10.09	10.05	10.05	447	-0.02(-0.17%)
May 30, 2018	9.997	10.07	9.997	10.07	686	+0.12(+1.24%)
May 29, 2018	10.06	10.06	9.920	9.945	3,202	-0.13(-1.33%)
May 25, 2018		10.08	10.08	10.08	0	-0.03(-0.33%)
May 24, 2018	10.10	10.11	10.06	10.11	6,202	-0.01(-0.10%)
May 23, 2018	10.22	10.22	10.07	10.12	7,098	-0.19(-1.87%)
May 22, 2018	10.32	10.32	10.32	10.32	994	-0.05(-0.47%)
May 21, 2018	10.39	10.41	10.32	10.36	9,651	+0.12(+1.18%)
May 18, 2018	10.26	10.26	10.21	10.24	50,699	-0.06(-0.61%)
May 17, 2018	10.37	10.37	10.31	10.31	2,460	-0.01(-0.09%)
May 16, 2018	10.26	10.34	10.26	10.32	11,868	+0.05(+0.47%)
May 15, 2018	10.21	10.27	10.21	10.27	4,497	+0.09(+0.85%)
May 14, 2018	10.21	10.21	10.18	10.18	1,345	+0.17(+1.73%)
May 11, 2018	10.09	10.09	10.01	10.01	2,451	-0.08(-0.75%)
May 10, 2018	9.960	10.09	9.960	10.08	1,973	+0.17(+1.74%)
May 09, 2018	9.909	9.911	9.895	9.912	4,726	-0.01(-0.09%)
May 08, 2018	9.870	9.920	9.863	9.920	4,050	+0.01(+0.10%)
May 07, 2018	9.978	9.997	9.911	9.911	7,258	-0.06(-0.58%)
May 04, 2018	9.883	9.968	9.883	9.968	986	+0.04(+0.39%)
May 02, 2018		9.930	9.930	9.930	80	+0.13(+1.38%)
May 01, 2018	9.809	9.809	9.795	9.795	1,049	-0.08(-0.78%)
Apr 30, 2018	9.901	9.995	9.872	9.872	1,778	-0.08(-0.82%)
Apr 27, 2018	9.948	9.954	9.940	9.954	6,751	-0.02(-0.18%)
Apr 26, 2018	9.891	9.972	9.891	9.972	2,513	+0.10(+0.99%)
Apr 25, 2018	9.800	9.891	9.792	9.874	2,907	+0.10(+1.01%)
Apr 24, 2018	9.931	9.931	9.776	9.776	815	-0.06(-0.59%)
Apr 23, 2018	9.857	9.857	9.834	9.834	2,389	-0.05(-0.54%)
Apr 20, 2018	9.940	9.940	9.877	9.887	4,916	-0.11(-1.11%)
Apr 19, 2018	9.997	9.997	9.997	9.997	314	-0.02(-0.19%)
Apr 18, 2018	10.04	10.04	10.02	10.02	9,259	+0.09(+0.87%)
Apr 17, 2018	9.863	9.949	9.863	9.930	2,339	+0.09(+0.88%)
Apr 16, 2018	9.853	9.853	9.843	9.843	982	+0.04(+0.38%)
Apr 12, 2018		9.806	9.806	9.806	0	+0.02(+0.20%)
Apr 11, 2018	9.786	9.786	9.786	9.786	775	-0.07(-0.67%)
Apr 10, 2018	9.814	9.870	9.814	9.853	4,823	+0.10(+0.99%)
Apr 09, 2018	9.728	9.757	9.728	9.757	2,017	+0.07(+0.74%)
Apr 06, 2018	9.843	9.843	9.680	9.685	3,244	-0.14(-1.40%)
Apr 05, 2018	9.776	9.823	9.775	9.823	2,183	+0.24(+2.53%)
Apr 04, 2018	9.574	9.581	9.563	9.581	1,867	-0.14(-1.41%)
Apr 03, 2018	9.603	9.718	9.603	9.718	2,138	+0.16(+1.71%)
Apr 02, 2018	9.689	9.689	9.554	9.554	3,598	-0.05(-0.50%)
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%)

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.