Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	2.270	2.270	2.260	2.260	300	-0.02(-0.88%)
Sep 26, 2019		2.280	2.280	2.280	0	-0.02(-0.87%)
Sep 23, 2019		2.300	2.300	2.300	0	-0.04(-1.71%)
Sep 20, 2019	2.200	2.450	2.170	2.340	39,813	+0.16(+7.34%)
Sep 18, 2019		2.180	2.180	2.180	0	-0.09(-3.96%)
Sep 17, 2019	2.280	2.320	2.220	2.270	3,000	-0.03(-1.30%)
Sep 16, 2019	2.280	2.330	2.280	2.300	35,250	+0.09(+4.07%)
Sep 13, 2019	2.210	2.210	2.210	2.210	19,200	+0.01(+0.45%)
Sep 11, 2019		2.200	2.200	2.200	0	-0.05(-2.22%)
Sep 10, 2019	2.240	2.250	2.220	2.250	18,968	+0.04(+1.81%)
Sep 09, 2019	2.250	2.290	2.210	2.210	12,900	+0.00(+0.00%)
Sep 06, 2019	2.210	2.210	2.210	2.210	6,800	-0.05(-2.21%)
Sep 05, 2019	2.260	2.260	2.260	2.260	4,000	+0.01(+0.44%)
Sep 04, 2019	2.220	2.250	2.210	2.250	34,077	+0.03(+1.35%)
Aug 30, 2019		2.220	2.220	2.220	0	+0.00(+0.00%)
Aug 29, 2019	2.220	2.250	2.220	2.220	45,205	+0.00(+0.00%)
Aug 28, 2019	2.200	2.220	2.200	2.220	300	+0.05(+2.30%)
Aug 27, 2019	2.250	2.250	2.170	2.170	25,234	-0.03(-1.36%)
Aug 26, 2019	2.270	2.270	2.180	2.200	7,401	-0.07(-3.08%)
Aug 23, 2019	2.270	2.270	2.270	2.270	2,500	+0.00(+0.00%)
Aug 22, 2019	2.250	2.270	2.250	2.270	6,500	+0.02(+0.89%)
Aug 21, 2019	2.230	2.260	2.230	2.250	13,700	+0.07(+3.21%)
Aug 20, 2019	2.180	2.180	2.180	2.180	26,100	-0.02(-0.91%)
Aug 15, 2019		2.200	2.200	2.200	0	-0.03(-1.35%)
Aug 14, 2019	2.190	2.250	2.190	2.230	14,300	+0.01(+0.45%)
Aug 13, 2019	2.220	2.220	2.220	2.220	3,829	-0.01(-0.45%)
Aug 12, 2019	2.240	2.240	2.230	2.230	11,799	-0.02(-0.89%)
Aug 09, 2019	2.250	2.250	2.250	2.250	100	+0.00(+0.00%)
Aug 08, 2019	2.250	2.250	2.200	2.250	33,500	-0.03(-1.32%)
Aug 06, 2019		2.280	2.280	2.280	0	-0.16(-6.56%)
Aug 02, 2019		2.440	2.440	2.440	0	+0.02(+0.83%)
Aug 01, 2019	2.420	2.420	2.420	2.420	4,000	+0.00(+0.00%)
Jul 31, 2019	2.380	2.420	2.380	2.420	5,700	+0.06(+2.54%)
Jul 29, 2019		2.360	2.360	2.360	0	-0.08(-3.28%)
Jul 25, 2019		2.440	2.440	2.440	0	-0.06(-2.40%)
Jul 24, 2019	2.410	2.500	2.410	2.500	6,300	+0.11(+4.60%)
Jul 22, 2019		2.390	2.390	2.390	0	-0.01(-0.42%)
Jul 19, 2019	2.450	2.450	2.350	2.400	2,300	-0.07(-2.83%)
Jul 16, 2019		2.470	2.470	2.470	0	+0.02(+0.82%)
Jul 12, 2019		2.450	2.450	2.450	0	-0.10(-3.92%)
Jul 10, 2019		2.550	2.550	2.550	0	+0.09(+3.66%)
Jul 09, 2019	2.400	2.460	2.400	2.460	6,350	+0.02(+0.82%)
Jul 08, 2019	2.450	2.450	2.430	2.440	1,800	-0.03(-1.21%)
Jul 05, 2019	2.470	2.470	2.470	2.470	150	-0.03(-1.20%)
Jul 04, 2019	2.520	2.520	2.500	2.500	5,950	-0.02(-0.79%)
Jul 02, 2019		2.520	2.520	2.520	0	+0.03(+1.20%)
Jun 28, 2019		2.490	2.490	2.490	0	-0.02(-0.80%)
Jun 26, 2019		2.510	2.510	2.510	0	-0.01(-0.40%)
Jun 25, 2019	2.480	2.520	2.470	2.520	800	+0.04(+1.61%)
Jun 24, 2019	2.500	2.550	2.480	2.480	7,900	-0.08(-3.13%)
Jun 21, 2019	2.570	2.570	2.560	2.560	15,500	+0.00(+0.00%)
Jun 20, 2019	2.550	2.600	2.550	2.560	42,100	+0.01(+0.39%)
Jun 19, 2019	2.650	2.650	2.550	2.550	8,550	-0.10(-3.77%)
Jun 18, 2019	2.340	2.660	2.340	2.650	25,587	+0.09(+3.52%)
Jun 13, 2019		2.560	2.560	2.560	0	-0.01(-0.39%)
Jun 12, 2019	2.580	2.580	2.570	2.570	23,700	-0.02(-0.77%)
Jun 11, 2019	2.590	2.600	2.590	2.590	7,600	-0.04(-1.52%)
Jun 07, 2019		2.630	2.630	2.630	0	+0.04(+1.54%)
Jun 06, 2019	2.600	2.650	2.590	2.590	46,500	-0.01(-0.38%)
Jun 05, 2019	2.650	2.650	2.590	2.600	600	-0.10(-3.70%)
Jun 04, 2019	2.670	2.750	2.670	2.700	28,700	+0.05(+1.89%)
Jun 03, 2019	2.650	2.690	2.500	2.650	85,400	+0.02(+0.76%)
May 31, 2019	2.630	2.630	2.540	2.630	34,200	-0.02(-0.75%)
May 30, 2019	2.710	2.720	2.650	2.650	97,833	-0.07(-2.57%)
May 29, 2019	2.710	2.720	2.700	2.720	21,610	+0.01(+0.37%)
May 28, 2019	2.710	2.720	2.700	2.710	5,500	-0.02(-0.73%)
May 24, 2019		2.730	2.730	2.730	0	+0.08(+3.02%)
May 23, 2019	2.620	2.650	2.620	2.650	8,400	-0.05(-1.85%)
May 22, 2019	2.730	2.730	2.700	2.700	26,100	-0.04(-1.46%)
May 21, 2019	2.740	2.740	2.730	2.740	24,818	-0.01(-0.36%)
May 17, 2019		2.750	2.750	2.750	0	+0.00(+0.00%)
May 16, 2019	2.750	2.750	2.740	2.750	34,142	+0.01(+0.36%)
May 15, 2019	2.740	2.750	2.740	2.740	22,277	+0.00(+0.00%)
May 14, 2019	2.710	2.780	2.710	2.740	27,400	+0.03(+1.11%)
May 13, 2019	2.650	2.730	2.650	2.710	6,370	+0.05(+1.88%)
May 10, 2019	2.550	2.780	2.490	2.660	115,288	+0.08(+3.10%)
May 09, 2019	2.460	2.580	2.250	2.580	20,500	+0.08(+3.20%)
May 08, 2019	2.580	2.620	2.500	2.500	37,800	-0.05(-1.96%)
May 07, 2019	2.690	2.700	2.550	2.550	2,400	-0.13(-4.85%)
May 06, 2019	2.730	2.730	2.680	2.680	1,400	-0.12(-4.29%)
May 03, 2019	2.560	2.800	2.560	2.800	4,600	+0.20(+7.69%)
May 02, 2019	2.640	2.650	2.540	2.600	800	-0.07(-2.62%)
May 01, 2019	2.730	2.730	2.670	2.670	7,800	-0.03(-1.11%)
Apr 30, 2019	2.730	2.750	2.700	2.700	105,200	+0.00(+0.00%)
Apr 29, 2019	2.730	2.730	2.700	2.700	3,100	-0.05(-1.82%)
Apr 26, 2019	2.700	2.750	2.500	2.750	17,125	+0.00(+0.00%)
Apr 25, 2019	2.640	2.750	2.640	2.750	7,500	+0.05(+1.85%)
Apr 24, 2019	2.720	2.760	2.700	2.700	7,600	+0.00(+0.00%)
Apr 23, 2019	2.740	2.750	2.670	2.700	23,800	-0.10(-3.57%)
Apr 22, 2019	2.600	2.800	2.600	2.800	21,651	+0.20(+7.69%)
Apr 18, 2019		2.600	2.600	2.600	0	-0.31(-10.65%)
Apr 17, 2019	3.090	3.090	2.900	2.910	43,878	+0.11(+3.93%)
Apr 16, 2019	2.200	2.890	2.200	2.800	49,875	+0.59(+26.70%)
Apr 15, 2019	2.260	2.260	2.210	2.210	5,800	-0.09(-3.91%)
Apr 12, 2019	2.340	2.350	2.300	2.300	17,013	-0.05(-2.13%)
Apr 11, 2019	2.300	2.350	2.300	2.350	13,058	+0.07(+3.07%)
Apr 10, 2019	2.200	2.280	2.200	2.280	900	+0.11(+5.07%)
Apr 09, 2019	2.200	2.250	2.170	2.170	12,700	-0.01(-0.46%)
Apr 08, 2019	2.090	2.180	2.090	2.180	9,550	+0.08(+3.81%)
Apr 05, 2019	2.100	2.100	2.100	2.100	2,400	+0.01(+0.48%)
Apr 04, 2019	2.100	2.100	2.080	2.090	3,000	-0.01(-0.48%)
Apr 03, 2019	2.100	2.100	2.100	2.100	1,500	+0.02(+0.96%)
Apr 02, 2019	2.050	2.080	2.050	2.080	1,100	+0.01(+0.48%)
Apr 01, 2019	2.090	2.090	2.020	2.070	4,100	-0.08(-3.72%)
Mar 29, 2019	2.050	2.150	2.050	2.150	6,669	+0.13(+6.44%)
Mar 28, 2019	1.960	2.030	1.900	2.020	7,800	+0.02(+1.00%)
Mar 27, 2019	1.990	2.000	1.990	2.000	2,200	+0.01(+0.50%)
Mar 26, 2019	1.990	1.990	1.990	1.990	400	+0.02(+1.02%)
Mar 25, 2019	1.910	1.970	1.910	1.970	900	-0.01(-0.51%)
Mar 22, 2019	1.980	2.000	1.980	1.980	378	-0.02(-1.00%)
Mar 20, 2019		2.000	2.000	2.000	0	+0.00(+0.00%)
Mar 19, 2019	1.990	2.000	1.990	2.000	49,299	+0.00(+0.00%)
Mar 18, 2019	1.890	2.000	1.890	2.000	1,900	+0.16(+8.70%)
Mar 15, 2019	1.880	1.880	1.840	1.840	2,800	-0.06(-3.16%)
Mar 14, 2019	1.900	1.900	1.900	1.900	2,000	+0.00(+0.00%)
Mar 13, 2019	1.910	1.910	1.900	1.900	500	+0.00(+0.00%)
Mar 12, 2019	1.910	1.910	1.900	1.900	500	+0.00(+0.00%)
Mar 11, 2019	1.900	1.900	1.900	1.900	1,000	+0.00(+0.00%)
Mar 08, 2019	1.850	1.900	1.830	1.900	26,400	+0.00(+0.00%)
Mar 07, 2019	1.780	1.900	1.780	1.900	9,674	+0.00(+0.00%)
Mar 06, 2019	1.880	1.900	1.880	1.900	2,400	+0.04(+2.15%)
Mar 04, 2019		1.860	1.860	1.860	0	-0.09(-4.62%)
Mar 01, 2019	1.960	1.960	1.950	1.950	851	-0.05(-2.50%)
Feb 28, 2019	2.070	2.070	2.000	2.000	8,900	-0.05(-2.44%)
Feb 27, 2019	1.640	2.050	1.640	2.050	24,846	+0.13(+6.77%)
Feb 26, 2019	1.920	1.920	1.920	1.920	973	+0.00(+0.00%)
Feb 25, 2019	1.960	1.960	1.920	1.920	1,069	-0.08(-4.00%)
Feb 22, 2019		2.000	2.000	2.000	25	+0.00(+0.00%)
Feb 20, 2019		2.000	2.000	2.000	0	-0.02(-0.99%)
Feb 19, 2019	2.150	2.180	2.020	2.020	4,500	-0.04(-1.94%)
Feb 15, 2019		2.060	2.060	2.060	0	+0.03(+1.48%)
Feb 14, 2019	1.870	2.030	1.840	2.030	7,000	+0.03(+1.50%)
Feb 13, 2019	2.000	2.000	1.970	2.000	5,874	-0.10(-4.76%)
Feb 11, 2019		2.100	2.100	2.100	0	+0.00(+0.00%)
Feb 08, 2019	2.050	2.100	2.050	2.100	10,200	+0.05(+2.44%)
Feb 07, 2019	2.050	2.060	2.050	2.050	9,000	+0.00(+0.00%)
Feb 06, 2019	1.950	2.050	1.950	2.050	33,028	+0.13(+6.77%)
Feb 05, 2019	1.970	1.970	1.890	1.920	1,100	-0.10(-4.95%)
Feb 04, 2019	2.020	2.030	2.020	2.020	43,700	-0.03(-1.46%)
Feb 01, 2019	2.040	2.120	2.020	2.050	14,500	+0.09(+4.59%)
Jan 31, 2019	1.960	1.970	1.960	1.960	4,800	+0.00(+0.00%)
Jan 30, 2019	1.960	1.960	1.960	1.960	500	+0.00(+0.00%)
Jan 29, 2019	1.960	1.960	1.960	1.960	200	-0.04(-2.00%)
Jan 28, 2019	1.990	2.080	1.990	2.000	13,100	+0.05(+2.56%)
Jan 25, 2019	1.950	1.950	1.940	1.950	48,300	-0.05(-2.50%)
Jan 23, 2019		2.000	2.000	2.000	0	+0.01(+0.50%)
Jan 22, 2019	1.950	1.990	1.950	1.990	19,200	+0.14(+7.57%)
Jan 21, 2019	1.910	1.910	1.850	1.850	2,700	-0.08(-4.15%)
Jan 18, 2019	1.940	1.950	1.930	1.930	6,700	-0.02(-1.03%)
Jan 17, 2019	1.930	1.960	1.900	1.950	42,259	+0.05(+2.63%)
Jan 16, 2019	1.900	1.900	1.900	1.900	1,000	+0.00(+0.00%)
Jan 11, 2019		1.900	1.900	1.900	0	+0.00(+0.00%)
Jan 10, 2019	1.890	1.900	1.890	1.900	76,800	+0.01(+0.53%)
Jan 09, 2019	1.870	1.900	1.870	1.890	61,434	+0.02(+1.07%)
Jan 08, 2019	1.900	1.900	1.810	1.870	8,200	-0.02(-1.06%)
Jan 07, 2019	1.850	1.900	1.850	1.890	2,400	+0.02(+1.07%)
Jan 04, 2019	1.900	1.900	1.870	1.870	246	+0.04(+2.19%)
Jan 02, 2019		1.830	1.830	1.830	0	-0.11(-5.67%)
Dec 31, 2018		1.940	1.940	1.940	0	+0.05(+2.65%)
Dec 27, 2018		1.890	1.890	1.890	0	+0.04(+2.16%)
Dec 24, 2018		1.850	1.850	1.850	0	+0.04(+2.21%)
Dec 21, 2018	1.950	2.000	1.810	1.810	4,250	-0.10(-5.24%)
Dec 20, 2018	1.920	1.920	1.750	1.910	35,200	+0.03(+1.60%)
Dec 19, 2018	1.910	1.980	1.800	1.880	37,700	-0.07(-3.59%)
Dec 18, 2018	1.950	1.950	1.900	1.950	54,786	+0.03(+1.56%)
Dec 17, 2018	1.920	1.970	1.860	1.920	28,345	-0.05(-2.54%)
Dec 14, 2018		1.970	1.970	1.970	3	+0.00(+0.00%)
Dec 13, 2018	1.860	1.970	1.860	1.970	4,200	+0.15(+8.24%)
Dec 12, 2018	1.860	1.860	1.750	1.820	2,879	-0.09(-4.71%)
Dec 11, 2018	1.800	1.910	1.800	1.910	2,070	+0.08(+4.37%)
Dec 10, 2018	1.880	1.880	1.750	1.830	2,135	-0.15(-7.58%)
Dec 07, 2018	1.980	1.980	1.970	1.980	37,263	+0.00(+0.00%)
Dec 06, 2018	1.920	1.980	1.800	1.980	13,240	+0.00(+0.00%)
Dec 04, 2018		1.980	1.980	1.980	0	-0.06(-2.94%)
Dec 03, 2018	2.040	2.050	2.030	2.040	10,196	+0.18(+9.68%)
Nov 30, 2018	1.900	1.920	1.860	1.860	300	-0.04(-2.11%)
Nov 29, 2018	1.920	1.920	1.900	1.900	300	-0.05(-2.56%)
Nov 28, 2018	1.920	1.950	1.920	1.950	2,000	+0.00(+0.00%)
Nov 27, 2018	1.950	2.000	1.900	1.950	29,100	-0.17(-8.02%)
Nov 26, 2018	2.130	2.130	2.120	2.120	21,300	-0.01(-0.47%)
Nov 23, 2018	2.340	2.340	2.130	2.130	13,933	-0.15(-6.58%)
Nov 22, 2018	2.170	2.350	2.170	2.280	20,970	+0.08(+3.64%)
Nov 21, 2018	2.130	2.200	2.130	2.200	400	+0.08(+3.77%)
Nov 20, 2018	2.200	2.200	2.120	2.120	1,800	-0.14(-6.19%)
Nov 19, 2018	2.130	2.270	2.120	2.260	4,900	-0.02(-0.88%)
Nov 16, 2018	2.130	2.280	2.130	2.280	12,834	+0.13(+6.05%)
Nov 15, 2018	2.140	2.150	2.130	2.150	13,500	+0.02(+0.94%)
Nov 14, 2018	2.130	2.130	2.130	2.130	10,218	-0.01(-0.47%)
Nov 13, 2018	2.130	2.220	2.130	2.140	74,296	+0.02(+0.94%)
Nov 12, 2018	2.130	2.140	2.080	2.120	40,042	+0.08(+3.92%)
Nov 09, 2018	1.960	2.120	1.840	2.040	22,960	-0.01(-0.49%)
Nov 08, 2018	2.160	2.230	1.880	2.050	15,900	-0.15(-6.82%)
Nov 07, 2018	2.210	2.230	2.200	2.200	22,500	-0.02(-0.90%)
Nov 06, 2018	2.220	2.280	2.220	2.220	5,700	-0.02(-0.89%)
Nov 05, 2018	2.220	2.340	2.220	2.240	53,600	+0.03(+1.36%)
Nov 02, 2018	2.290	2.290	2.210	2.210	132,477	-0.10(-4.33%)
Nov 01, 2018	2.270	2.310	2.270	2.310	3,700	+0.10(+4.52%)
Oct 31, 2018	2.220	2.220	2.210	2.210	17,500	-0.05(-2.21%)
Oct 30, 2018	2.220	2.280	2.210	2.260	49,988	+0.01(+0.44%)
Oct 29, 2018	2.220	2.250	2.210	2.250	22,911	+0.00(+0.00%)
Oct 26, 2018	2.210	2.250	2.210	2.250	56,800	+0.04(+1.81%)
Oct 25, 2018	2.010	2.210	2.010	2.210	60,929	+0.21(+10.50%)
Oct 24, 2018	2.400	2.460	2.000	2.000	189,900	-0.41(-17.01%)
Oct 23, 2018	2.410	2.420	2.410	2.410	141,245	+0.00(+0.00%)
Oct 22, 2018	2.410	2.500	2.410	2.410	32,588	+0.00(+0.00%)
Oct 19, 2018	2.430	2.430	2.410	2.410	900	-0.05(-2.03%)
Oct 18, 2018	2.380	2.460	2.360	2.460	4,322	+0.07(+2.93%)
Oct 17, 2018	2.260	2.420	2.260	2.390	28,751	+0.02(+0.84%)
Oct 16, 2018	2.330	2.400	2.300	2.370	6,700	-0.02(-0.84%)
Oct 15, 2018	2.380	2.410	2.250	2.390	158,408	+0.02(+0.84%)
Oct 12, 2018	2.370	2.420	2.370	2.370	34,807	+0.01(+0.42%)
Oct 11, 2018	2.370	2.370	2.220	2.360	5,000	+0.00(+0.00%)
Oct 10, 2018	2.370	2.390	2.240	2.360	13,705	+0.03(+1.29%)
Oct 09, 2018	2.110	2.400	2.110	2.330	53,579	-0.06(-2.51%)
Oct 05, 2018		2.390	2.390	2.390	0	+0.04(+1.70%)
Oct 04, 2018	2.440	2.510	2.200	2.350	36,886	-0.11(-4.47%)
Oct 03, 2018	2.510	2.530	2.430	2.460	237,180	-0.07(-2.77%)
Oct 02, 2018	2.540	2.540	2.450	2.530	108,932	-0.01(-0.39%)

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.