Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2019		11.03	11.03	11.03	0	+0.05(+0.46%)
May 15, 2019	10.86	11.02	10.86	10.98	393,372	+0.06(+0.54%)
May 14, 2019	10.93	10.98	10.87	10.92	337,003	+0.00(+0.00%)
May 13, 2019	10.79	10.95	10.79	10.92	684,528	+0.05(+0.45%)
May 10, 2019	10.74	10.88	10.74	10.87	169,480	+0.12(+1.10%)
May 09, 2019	10.67	10.81	10.58	10.75	148,847	+0.12(+1.11%)
May 08, 2019	10.45	10.69	10.45	10.64	228,081	+0.19(+1.78%)
May 07, 2019	10.51	10.59	10.39	10.45	287,271	-0.10(-0.93%)
May 06, 2019	10.57	10.66	10.51	10.55	216,566	-0.07(-0.65%)
May 03, 2019	10.57	10.72	10.56	10.62	208,207	+0.09(+0.84%)
May 02, 2019	10.45	10.61	10.45	10.53	266,757	+0.03(+0.28%)
May 01, 2019	10.50	10.57	10.45	10.50	366,750	-0.01(-0.09%)
Apr 30, 2019	10.39	10.57	10.36	10.51	117,260	+0.11(+1.04%)
Apr 29, 2019	10.48	10.54	10.38	10.40	302,106	-0.14(-1.30%)
Apr 26, 2019	10.43	10.54	10.43	10.54	189,353	+0.10(+0.94%)
Apr 25, 2019	10.46	10.49	10.42	10.44	278,182	-0.05(-0.47%)
Apr 24, 2019	10.47	10.59	10.47	10.49	130,667	+0.03(+0.28%)
Apr 23, 2019	10.27	10.50	10.27	10.46	940,555	+0.16(+1.52%)
Apr 22, 2019	10.36	10.38	10.23	10.30	138,670	-0.10(-0.94%)
Apr 18, 2019	10.21	10.41	10.18	10.40	97,937	+0.16(+1.53%)
Apr 17, 2019	10.50	10.50	10.18	10.24	692,106	-0.26(-2.43%)
Apr 16, 2019	10.69	10.72	10.42	10.50	116,036	-0.17(-1.56%)
Apr 15, 2019	10.66	10.70	10.62	10.67	234,625	+0.00(+0.00%)
Apr 12, 2019	10.69	10.69	10.61	10.67	104,358	-0.03(-0.27%)
Apr 11, 2019	10.60	10.72	10.60	10.70	194,459	+0.10(+0.93%)
Apr 10, 2019	10.54	10.67	10.54	10.60	188,650	+0.08(+0.75%)
Apr 09, 2019	10.59	10.67	10.51	10.52	374,031	-0.11(-1.02%)
Apr 08, 2019	10.72	10.77	10.60	10.63	366,584	-0.12(-1.10%)
Apr 05, 2019	10.72	10.77	10.66	10.74	288,208	+0.01(+0.09%)
Apr 04, 2019	10.73	10.80	10.68	10.73	188,667	+0.00(+0.00%)
Apr 03, 2019	10.85	10.85	10.72	10.73	193,471	-0.10(-0.91%)
Apr 02, 2019	10.90	10.90	10.73	10.83	300,216	-0.04(-0.36%)
Apr 01, 2019	10.92	10.94	10.78	10.87	389,417	-0.05(-0.45%)
Mar 29, 2019	10.98	11.01	10.90	10.92	293,712	-0.05(-0.45%)
Mar 28, 2019	10.80	10.99	10.76	10.97	157,705	+0.22(+2.01%)
Mar 27, 2019	10.79	10.87	10.72	10.75	317,045	-0.02(-0.18%)
Mar 26, 2019	10.72	10.80	10.69	10.77	214,262	+0.06(+0.55%)
Mar 25, 2019	10.65	10.80	10.59	10.72	309,588	+0.10(+0.92%)
Mar 22, 2019	10.71	10.77	10.61	10.62	311,241	-0.11(-1.01%)
Mar 21, 2019	10.37	10.72	10.37	10.72	226,539	+0.34(+3.31%)
Mar 20, 2019	10.33	10.52	10.30	10.38	322,930	+0.06(+0.57%)
Mar 19, 2019	10.38	10.43	10.32	10.32	745,437	-0.05(-0.47%)
Mar 18, 2019	10.52	10.56	10.33	10.37	495,299	-0.12(-1.12%)
Mar 15, 2019	10.64	10.67	10.47	10.49	3,718,178	-0.10(-0.93%)
Mar 14, 2019	10.59	10.64	10.56	10.59	541,556	+0.02(+0.19%)
Mar 13, 2019	10.58	10.63	10.56	10.57	465,478	+0.00(+0.00%)
Mar 12, 2019	10.54	10.63	10.51	10.57	358,832	+0.04(+0.37%)
Mar 11, 2019	10.40	10.56	10.40	10.53	267,665	+0.13(+1.23%)
Mar 08, 2019	10.39	10.57	10.37	10.40	594,150	-0.07(-0.66%)
Mar 07, 2019	10.38	10.54	10.38	10.47	239,944	+0.11(+1.04%)
Mar 06, 2019	10.44	10.44	10.32	10.36	332,788	-0.05(-0.47%)
Mar 05, 2019	10.38	10.44	10.35	10.41	145,274	+0.02(+0.19%)
Mar 04, 2019	10.31	10.42	10.23	10.39	199,183	+0.11(+1.05%)
Mar 01, 2019	10.48	10.49	10.20	10.28	259,673	-0.17(-1.60%)
Feb 28, 2019	10.44	10.58	10.39	10.45	826,171	+0.04(+0.38%)
Feb 27, 2019	10.27	10.43	10.27	10.41	269,509	+0.01(+0.09%)
Feb 26, 2019	10.42	10.49	10.35	10.40	496,254	-0.05(-0.47%)
Feb 25, 2019	10.54	10.57	10.38	10.45	271,644	-0.09(-0.84%)
Feb 22, 2019	10.49	10.67	10.43	10.54	222,780	+0.10(+0.94%)
Feb 21, 2019	10.44	10.48	10.27	10.44	143,344	+0.03(+0.28%)
Feb 20, 2019	10.45	10.51	10.35	10.41	171,607	-0.09(-0.84%)
Feb 19, 2019	10.57	10.62	10.42	10.50	424,307	-0.10(-0.93%)
Feb 15, 2019	10.67	10.71	10.55	10.60	279,342	-0.04(-0.37%)
Feb 14, 2019	10.51	10.65	10.45	10.64	305,395	+0.11(+1.03%)
Feb 13, 2019	10.67	10.69	10.45	10.53	240,707	-0.15(-1.38%)
Feb 12, 2019	11.06	11.06	10.56	10.68	384,796	-0.55(-4.90%)
Feb 11, 2019	11.23	11.26	11.17	11.23	311,325	+0.03(+0.26%)
Feb 08, 2019	11.20	11.24	11.13	11.20	241,125	+0.00(+0.00%)
Feb 07, 2019	11.15	11.23	11.04	11.20	272,290	-0.03(-0.26%)
Feb 06, 2019	11.27	11.38	11.20	11.23	149,734	-0.12(-1.04%)
Feb 05, 2019	11.25	11.35	11.16	11.34	378,177	+0.09(+0.79%)
Feb 04, 2019	11.02	11.26	11.00	11.25	391,829	+0.22(+1.95%)
Feb 01, 2019	11.34	11.43	10.97	11.04	283,520	-0.31(-2.77%)
Jan 31, 2019	11.24	11.38	11.16	11.35	669,269	+0.10(+0.87%)
Jan 30, 2019	11.13	11.26	11.10	11.25	292,487	+0.12(+1.06%)
Jan 29, 2019	11.02	11.14	11.00	11.14	611,876	+0.15(+1.34%)
Jan 28, 2019	10.82	11.00	10.82	10.99	450,770	+0.08(+0.72%)
Jan 25, 2019	10.87	10.91	10.81	10.91	339,470	+0.09(+0.82%)
Jan 24, 2019	10.78	10.83	10.65	10.82	947,019	+0.05(+0.46%)
Jan 23, 2019	10.69	10.77	10.62	10.77	830,269	+0.11(+1.01%)
Jan 22, 2019	10.69	10.73	10.56	10.67	629,150	-0.04(-0.37%)
Jan 18, 2019	10.75	10.76	10.67	10.71	620,545	-0.02(-0.18%)
Jan 17, 2019	10.60	10.73	10.60	10.72	594,875	+0.03(+0.28%)
Jan 16, 2019	10.54	10.70	10.53	10.70	847,320	+0.16(+1.49%)
Jan 15, 2019	10.38	10.54	10.38	10.54	1,011,720	+0.16(+1.51%)
Jan 14, 2019	10.37	10.40	10.28	10.38	423,817	-0.01(-0.10%)
Jan 11, 2019	10.38	10.43	10.32	10.39	1,180,759	+0.02(+0.19%)
Jan 10, 2019	10.22	10.49	10.22	10.37	1,686,634	+0.08(+0.76%)
Jan 09, 2019	10.22	10.30	10.08	10.29	517,028	+0.09(+0.87%)
Jan 08, 2019	9.979	10.23	9.979	10.20	1,982,804	+0.23(+2.26%)
Jan 07, 2019	9.969	10.10	9.891	9.979	1,801,645	+0.08(+0.79%)
Jan 04, 2019	9.832	10.05	9.822	9.901	2,304,345	+0.09(+0.90%)
Jan 03, 2019	9.636	10.01	9.616	9.812	2,676,592	+0.12(+1.21%)
Jan 02, 2019	9.606	10.01	9.567	9.695	5,839,716	+2.98(+44.44%)
Dec 31, 2018	6.761	6.761	6.388	6.712	268,845	-0.06(-0.87%)
Dec 28, 2018	6.388	6.810	6.388	6.771	269,049	+0.39(+6.15%)
Dec 27, 2018	6.466	6.491	6.152	6.378	177,954	-0.14(-2.11%)
Dec 26, 2018	6.378	6.633	6.329	6.515	278,668	+0.18(+2.79%)
Dec 24, 2018	6.457	6.486	6.241	6.339	95,899	-0.13(-1.97%)
Dec 21, 2018	6.545	6.638	6.192	6.466	1,242,110	-0.11(-1.64%)
Dec 20, 2018	6.731	6.829	6.466	6.574	254,297	-0.26(-3.87%)
Dec 19, 2018	7.094	7.212	6.829	6.839	173,752	-0.21(-2.92%)
Dec 18, 2018	6.761	7.065	6.712	7.045	217,098	+0.40(+6.06%)
Dec 17, 2018	6.996	7.222	6.584	6.643	358,761	-0.28(-4.11%)
Dec 14, 2018	6.712	6.957	6.692	6.928	182,423	+0.23(+3.37%)
Dec 13, 2018	6.623	6.761	6.564	6.702	163,934	+0.06(+0.89%)
Dec 12, 2018	6.545	6.751	6.447	6.643	442,000	+0.12(+1.80%)
Dec 11, 2018	6.476	6.702	6.417	6.525	392,413	+0.05(+0.76%)
Dec 10, 2018	6.604	6.614	6.466	6.476	212,717	-0.14(-2.08%)
Dec 07, 2018	6.702	6.771	6.564	6.614	185,684	-0.11(-1.61%)
Dec 06, 2018	6.672	6.751	6.481	6.721	192,638	+0.03(+0.44%)
Dec 04, 2018	6.741	6.800	6.643	6.692	214,729	-0.10(-1.45%)
Dec 03, 2018	6.780	6.839	6.623	6.790	180,651	+0.08(+1.17%)
Nov 30, 2018	6.849	6.898	6.682	6.712	322,451	-0.19(-2.70%)
Nov 29, 2018	6.928	6.996	6.859	6.898	179,064	-0.04(-0.57%)
Nov 28, 2018	6.878	6.996	6.844	6.937	139,899	+0.02(+0.28%)
Nov 27, 2018	6.839	6.967	6.794	6.918	158,255	+0.02(+0.28%)
Nov 26, 2018	7.035	7.055	6.878	6.898	127,517	-0.11(-1.54%)
Nov 23, 2018	7.045	7.065	6.967	7.006	51,465	-0.04(-0.56%)
Nov 21, 2018		7.045	7.045	7.045	0	+0.13(+1.84%)
Nov 20, 2018	7.134	7.261	6.859	6.918	226,767	-0.36(-4.99%)
Nov 19, 2018	7.359	7.416	7.271	7.281	129,290	-0.09(-1.20%)
Nov 16, 2018	7.389	7.428	7.183	7.369	209,328	-0.02(-0.27%)
Nov 15, 2018	7.457	7.457	7.192	7.389	216,438	-0.15(-1.95%)
Nov 14, 2018	7.605	7.614	7.492	7.536	187,165	-0.03(-0.39%)
Nov 13, 2018	8.076	8.144	7.506	7.565	394,896	-0.52(-6.43%)
Nov 12, 2018	8.213	8.684	7.673	8.085	601,319	-0.48(-5.61%)
Nov 09, 2018	8.458	8.664	8.458	8.566	173,251	+0.11(+1.28%)
Nov 08, 2018	8.390	8.537	8.380	8.458	199,265	+0.09(+1.06%)
Nov 07, 2018	8.321	8.429	8.252	8.370	116,815	+0.04(+0.47%)
Nov 06, 2018	8.488	8.488	8.311	8.331	113,796	-0.11(-1.28%)
Nov 05, 2018	8.350	8.537	8.350	8.439	134,200	+0.08(+0.94%)
Nov 02, 2018	8.144	8.419	8.095	8.360	173,455	+0.18(+2.16%)

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.