Date	Open	High	Low	Close	Volume	Change (%)
Jun 27, 2019		12.41	12.41	12.41	0	-0.13(-1.04%)
Jun 26, 2019	12.00	12.65	11.99	12.54	175,672	+0.60(+5.03%)
Jun 25, 2019	11.49	12.12	11.40	11.94	286,960	+0.45(+3.92%)
Jun 24, 2019	11.72	11.94	11.45	11.49	284,516	-0.23(-1.96%)
Jun 21, 2019	11.47	11.87	11.42	11.72	310,800	+0.22(+1.91%)
Jun 20, 2019	11.67	11.91	11.50	11.50	122,542	-0.06(-0.52%)
Jun 19, 2019	11.49	11.65	11.40	11.56	103,138	+0.15(+1.31%)
Jun 18, 2019	11.34	11.72	11.34	11.41	88,720	+0.15(+1.33%)
Jun 17, 2019	10.84	11.35	10.84	11.26	113,385	+0.36(+3.30%)
Jun 14, 2019	11.01	11.15	10.85	10.90	72,200	-0.18(-1.62%)
Jun 13, 2019	11.03	11.20	10.99	11.08	68,019	+0.14(+1.28%)
Jun 12, 2019	11.11	11.22	10.94	10.94	90,353	-0.27(-2.41%)
Jun 11, 2019	11.35	11.48	11.10	11.21	77,604	-0.06(-0.53%)
Jun 10, 2019	11.12	11.36	11.11	11.27	100,235	+0.22(+1.99%)
Jun 07, 2019	10.70	11.13	10.65	11.05	85,600	+0.36(+3.37%)
Jun 06, 2019	10.69	10.76	10.60	10.69	58,980	-0.02(-0.19%)
Jun 05, 2019	10.94	11.04	10.68	10.71	96,219	-0.27(-2.46%)
Jun 04, 2019	10.81	11.18	10.80	10.98	168,586	+0.17(+1.57%)
Jun 03, 2019	10.52	10.85	10.42	10.81	108,284	+0.30(+2.85%)
May 31, 2019	10.58	10.68	10.40	10.51	141,800	-0.16(-1.50%)
May 30, 2019	10.85	10.95	10.62	10.67	119,893	-0.16(-1.48%)
May 29, 2019	10.87	10.90	10.68	10.83	109,004	-0.19(-1.72%)
May 28, 2019	11.00	11.09	10.78	11.02	100,413	+0.08(+0.73%)
May 24, 2019	11.08	11.28	10.75	10.94	65,100	-0.08(-0.73%)
May 23, 2019	11.07	11.26	10.91	11.02	133,591	-0.13(-1.17%)
May 22, 2019	11.35	11.52	11.10	11.15	134,277	-0.27(-2.36%)
May 21, 2019	11.31	11.53	11.28	11.42	102,934	+0.16(+1.42%)
May 20, 2019	11.18	11.37	11.10	11.26	489,617	+0.08(+0.72%)
May 17, 2019	10.93	11.32	10.89	11.18	271,400	+0.15(+1.36%)
May 16, 2019	11.22	11.45	10.83	11.03	386,802	-0.38(-3.33%)
May 15, 2019	11.35	11.45	11.19	11.41	156,106	-0.01(-0.09%)
May 14, 2019	11.45	11.58	11.34	11.42	230,969	+0.04(+0.35%)
May 13, 2019	11.57	11.59	11.25	11.38	289,671	-0.35(-2.97%)
May 10, 2019	11.65	11.84	11.56	11.73	270,070	-0.05(-0.41%)
May 09, 2019	11.59	11.89	11.57	11.78	242,537	+0.08(+0.66%)
May 08, 2019	11.50	11.87	11.38	11.70	130,747	+0.23(+2.02%)
May 07, 2019	12.17	12.48	11.39	11.47	240,043	-0.75(-6.17%)
May 06, 2019	12.28	12.40	12.16	12.22	169,788	-0.26(-2.09%)
May 03, 2019	12.16	12.49	12.09	12.48	384,040	+0.41(+3.36%)
May 02, 2019	11.79	12.15	11.64	12.08	258,460	+0.30(+2.54%)
May 01, 2019	12.17	12.23	11.78	11.78	272,937	-0.34(-2.79%)
Apr 30, 2019	12.21	12.27	12.03	12.11	220,956	-0.01(-0.08%)
Apr 29, 2019	11.81	12.20	11.69	12.12	166,740	+0.27(+2.28%)
Apr 26, 2019	12.11	12.11	11.76	11.85	132,913	-0.27(-2.23%)
Apr 25, 2019	11.73	12.20	11.73	12.12	340,668	+0.22(+1.87%)
Apr 24, 2019	12.13	12.38	11.37	11.90	287,063	-0.30(-2.45%)
Apr 23, 2019	12.02	12.32	12.02	12.20	215,229	+0.23(+1.94%)
Apr 22, 2019	11.94	12.05	11.83	11.97	104,210	+0.06(+0.49%)
Apr 18, 2019	12.15	12.33	11.90	11.91	78,774	-0.33(-2.68%)
Apr 17, 2019	12.26	12.39	12.09	12.24	198,213	+0.06(+0.48%)
Apr 16, 2019	12.04	12.35	12.04	12.18	91,867	+0.13(+1.04%)
Apr 15, 2019	12.30	12.30	11.99	12.06	79,910	-0.25(-2.04%)
Apr 12, 2019	12.38	12.56	12.15	12.31	92,852	+0.02(+0.16%)
Apr 11, 2019	12.56	12.67	12.25	12.29	79,025	-0.39(-3.05%)
Apr 10, 2019	12.52	12.79	12.45	12.67	170,371	+0.18(+1.47%)
Apr 09, 2019	12.75	12.75	12.46	12.49	169,326	-0.30(-2.34%)
Apr 08, 2019	12.77	12.82	12.62	12.79	156,277	-0.04(-0.30%)
Apr 05, 2019	12.54	12.83	12.49	12.83	166,348	+0.32(+2.55%)
Apr 04, 2019	12.24	12.56	12.15	12.51	170,431	+0.31(+2.53%)
Apr 03, 2019	12.53	12.58	12.11	12.20	122,304	-0.24(-1.94%)
Apr 02, 2019	12.32	12.45	12.19	12.44	159,097	+0.10(+0.78%)
Apr 01, 2019	12.12	12.50	12.12	12.35	183,550	+0.32(+2.65%)
Mar 29, 2019	12.23	12.39	12.03	12.03	147,508	-0.14(-1.11%)
Mar 28, 2019	12.18	12.32	12.04	12.16	91,331	+0.00(+0.00%)
Mar 27, 2019	11.90	12.27	11.90	12.16	98,430	+0.20(+1.70%)
Mar 26, 2019	11.98	12.17	11.74	11.96	135,899	-0.05(-0.40%)
Mar 25, 2019	12.20	12.29	11.83	12.01	332,175	-0.34(-2.74%)
Mar 22, 2019	12.84	12.88	12.28	12.35	83,018	-0.62(-4.77%)
Mar 21, 2019	12.67	13.14	12.67	12.96	48,951	+0.22(+1.74%)
Mar 20, 2019	12.77	12.87	12.49	12.74	84,732	-0.12(-0.90%)
Mar 19, 2019	12.88	13.00	12.75	12.86	58,852	+0.11(+0.83%)
Mar 18, 2019	12.61	12.90	12.61	12.75	57,388	+0.14(+1.15%)
Mar 15, 2019	12.80	12.80	12.43	12.61	168,729	-0.16(-1.29%)
Mar 14, 2019	13.04	13.08	12.74	12.77	46,462	-0.35(-2.65%)
Mar 13, 2019	12.75	13.15	12.75	13.12	105,052	+0.41(+3.19%)
Mar 12, 2019	12.72	12.84	12.66	12.71	62,020	+0.00(+0.00%)
Mar 11, 2019	12.53	12.71	12.44	12.71	178,123	+0.24(+1.94%)
Mar 08, 2019	12.59	12.70	12.45	12.47	81,569	-0.24(-1.90%)
Mar 07, 2019	12.65	12.79	12.19	12.71	195,469	+0.11(+0.84%)
Mar 06, 2019	13.33	13.36	12.57	12.61	254,316	-0.74(-5.57%)
Mar 05, 2019	13.84	13.84	13.30	13.35	128,004	-0.51(-3.69%)
Mar 04, 2019	13.96	13.96	13.69	13.86	221,245	-0.07(-0.49%)
Mar 01, 2019	14.06	14.12	13.77	13.93	225,145	-0.04(-0.28%)
Feb 28, 2019	14.22	14.22	13.85	13.97	395,242	-0.31(-2.16%)
Feb 27, 2019	14.27	14.34	14.12	14.28	197,442	-0.02(-0.14%)
Feb 26, 2019	13.96	14.35	13.96	14.30	372,138	+0.25(+1.79%)
Feb 25, 2019	14.08	14.21	13.90	14.05	220,397	+0.00(+0.00%)
Feb 22, 2019	14.02	14.20	13.95	14.05	272,554	+0.01(+0.07%)
Feb 21, 2019	14.31	14.40	13.95	14.04	125,066	-0.31(-2.16%)
Feb 20, 2019	13.96	14.39	13.96	14.35	270,882	+0.36(+2.56%)
Feb 19, 2019	13.74	14.10	13.71	13.99	184,191	+0.16(+1.19%)
Feb 15, 2019	13.40	13.82	13.38	13.82	228,043	+0.43(+3.17%)
Feb 14, 2019	13.81	13.81	13.40	13.40	281,667	-0.37(-2.67%)
Feb 13, 2019	13.98	14.10	13.71	13.77	555,502	-0.16(-1.15%)
Feb 12, 2019	13.89	14.00	13.71	13.93	268,173	+0.05(+0.34%)
Feb 11, 2019	13.81	14.05	13.64	13.88	500,850	+0.05(+0.34%)
Feb 08, 2019	13.97	14.10	13.74	13.83	390,244	-0.21(-1.47%)
Feb 07, 2019	14.00	14.12	13.86	14.04	562,180	+0.03(+0.20%)
Feb 06, 2019	13.76	14.10	13.49	14.01	732,199	+0.10(+0.74%)
Feb 05, 2019	13.44	14.28	13.17	13.91	1,849,704	+0.75(+5.71%)
Feb 04, 2019	13.05	13.18	12.99	13.16	170,286	+0.16(+1.23%)
Feb 01, 2019	12.83	13.00	12.80	13.00	93,650	+0.19(+1.47%)
Jan 31, 2019	12.60	12.83	12.60	12.81	138,656	+0.11(+0.89%)
Jan 30, 2019	12.44	12.89	12.36	12.69	98,582	+0.39(+3.21%)
Jan 29, 2019	12.25	12.36	12.17	12.30	97,507	+0.14(+1.16%)
Jan 28, 2019	12.07	12.16	11.98	12.16	65,266	+0.00(+0.00%)
Jan 25, 2019	12.12	12.23	12.04	12.16	97,906	+0.14(+1.17%)
Jan 24, 2019	11.99	12.16	11.98	12.02	91,219	+0.02(+0.16%)
Jan 23, 2019	11.88	12.01	11.84	12.00	129,691	+0.16(+1.35%)
Jan 22, 2019	11.70	12.00	11.67	11.84	111,152	+0.09(+0.80%)
Jan 18, 2019	11.53	12.00	11.53	11.75	86,519	+0.21(+1.79%)
Jan 17, 2019	11.51	11.64	11.47	11.54	82,441	+0.04(+0.33%)
Jan 16, 2019	11.46	11.70	11.46	11.50	49,842	+0.04(+0.33%)
Jan 15, 2019	11.39	11.51	11.34	11.46	47,483	+0.09(+0.83%)
Jan 14, 2019	11.62	11.62	11.35	11.37	109,258	-0.34(-2.89%)
Jan 11, 2019	11.75	11.84	11.51	11.71	66,193	+0.00(+0.00%)
Jan 10, 2019	11.56	11.76	11.46	11.71	77,580	+0.13(+1.14%)
Jan 09, 2019	11.40	11.60	11.40	11.58	54,011	+0.23(+2.07%)
Jan 08, 2019	11.06	11.37	11.05	11.34	74,581	+0.41(+3.78%)
Jan 07, 2019	10.82	11.17	10.78	10.93	108,439	+0.11(+1.04%)
Jan 04, 2019	10.45	10.90	10.45	10.82	77,154	+0.50(+4.83%)
Jan 03, 2019	10.50	10.50	10.18	10.32	90,855	-0.18(-1.70%)
Jan 02, 2019	9.951	10.52	9.864	10.50	131,507	+0.50(+4.98%)
Dec 31, 2018	9.744	9.998	9.641	9.998	189,960	+0.22(+2.21%)
Dec 28, 2018	9.603	9.829	9.575	9.782	206,136	+0.20(+2.06%)
Dec 27, 2018	9.669	9.810	9.378	9.585	125,611	-0.22(-2.21%)
Dec 26, 2018	9.303	9.810	9.030	9.801	257,363	+0.49(+5.25%)
Dec 24, 2018	9.444	9.650	9.181	9.312	126,853	-0.19(-1.98%)
Dec 21, 2018	9.688	9.857	9.472	9.500	146,221	-0.15(-1.56%)
Dec 20, 2018	9.509	10.04	9.434	9.650	285,778	+0.08(+0.88%)
Dec 19, 2018	10.13	10.22	9.228	9.566	259,241	-0.51(-5.04%)
Dec 18, 2018	10.43	10.43	9.923	10.07	139,018	-0.31(-2.99%)
Dec 17, 2018	10.53	10.69	10.37	10.38	172,711	-0.23(-2.13%)
Dec 14, 2018	10.95	11.00	10.55	10.61	133,132	-0.38(-3.42%)
Dec 13, 2018	11.04	11.17	10.94	10.98	103,168	-0.14(-1.27%)
Dec 12, 2018	11.26	11.48	11.10	11.13	97,566	-0.02(-0.17%)
Dec 11, 2018	11.23	11.42	11.07	11.14	104,287	+0.04(+0.34%)
Dec 10, 2018	11.20	11.26	10.99	11.11	125,358	-0.18(-1.58%)
Dec 07, 2018	11.40	11.59	11.26	11.29	76,197	-0.08(-0.66%)
Dec 06, 2018	11.51	11.60	11.27	11.36	168,297	-0.27(-2.34%)
Dec 04, 2018	12.00	12.07	11.59	11.63	127,172	-0.28(-2.37%)
Dec 03, 2018	11.69	11.99	11.54	11.91	141,003	+0.39(+3.43%)
Nov 30, 2018	11.46	11.70	11.45	11.52	74,707	-0.03(-0.24%)
Nov 29, 2018	11.45	11.79	11.42	11.55	138,580	+0.13(+1.15%)
Nov 28, 2018	11.36	11.47	11.13	11.42	206,767	+0.08(+0.66%)
Nov 27, 2018	11.42	11.51	11.33	11.34	162,734	-0.11(-0.98%)
Nov 26, 2018	11.60	11.73	11.39	11.45	145,001	-0.15(-1.30%)
Nov 23, 2018	11.69	11.70	11.52	11.60	53,103	-0.20(-1.67%)
Nov 21, 2018		11.80	11.80	11.80	0	-0.03(-0.24%)
Nov 20, 2018	12.07	12.13	11.52	11.83	231,474	-0.41(-3.38%)
Nov 19, 2018	12.35	12.45	12.10	12.24	169,711	-0.24(-1.96%)
Nov 16, 2018	12.54	12.54	12.26	12.49	46,399	-0.07(-0.52%)
Nov 15, 2018	12.23	12.58	12.13	12.55	308,699	+0.27(+2.22%)
Nov 14, 2018	12.64	12.71	11.90	12.28	269,896	-0.25(-2.02%)
Nov 13, 2018	12.91	13.07	12.44	12.54	138,402	-0.34(-2.62%)
Nov 12, 2018	13.03	13.24	12.81	12.87	127,483	-0.16(-1.19%)
Nov 09, 2018	13.05	13.14	12.96	13.03	130,218	-0.07(-0.56%)
Nov 08, 2018	13.39	13.49	13.06	13.10	58,914	-0.29(-2.18%)
Nov 07, 2018	13.25	13.58	13.15	13.39	134,322	+0.21(+1.59%)
Nov 06, 2018	12.95	13.21	12.87	13.18	57,071	+0.22(+1.69%)
Nov 05, 2018	13.04	13.28	12.79	12.96	134,094	+0.04(+0.28%)
Nov 02, 2018	12.87	13.15	12.78	12.93	143,481	+0.10(+0.78%)
Nov 01, 2018	12.63	13.03	12.63	12.83	149,188	+0.20(+1.59%)
Oct 31, 2018	12.93	12.93	12.19	12.63	1,098,116	-0.19(-1.49%)
Oct 30, 2018	12.89	13.02	12.77	12.82	303,604	-0.06(-0.50%)
Oct 29, 2018	13.07	13.07	12.74	12.88	169,036	-0.19(-1.47%)
Oct 26, 2018	13.27	13.29	12.79	13.07	285,538	-0.22(-1.65%)
Oct 25, 2018	13.23	13.58	13.14	13.29	86,666	+0.05(+0.41%)
Oct 24, 2018	13.70	13.71	13.24	13.24	135,340	-0.47(-3.46%)
Oct 23, 2018	13.68	13.80	13.52	13.71	124,073	-0.16(-1.12%)
Oct 22, 2018	13.71	13.90	13.69	13.87	32,865	+0.16(+1.13%)
Oct 19, 2018	13.79	13.86	13.70	13.71	31,348	-0.09(-0.66%)
Oct 18, 2018	13.91	13.95	13.74	13.80	42,931	-0.11(-0.79%)
Oct 17, 2018	13.88	13.92	13.82	13.91	21,433	+0.00(+0.00%)
Oct 16, 2018	13.77	13.96	13.70	13.91	34,823	+0.22(+1.60%)
Oct 15, 2018	13.52	13.97	13.52	13.69	59,243	+0.01(+0.07%)
Oct 12, 2018	13.84	13.88	13.50	13.68	172,090	-0.03(-0.20%)
Oct 11, 2018	13.77	13.87	13.68	13.71	130,007	-0.13(-0.92%)
Oct 10, 2018	13.97	14.05	13.78	13.84	138,473	-0.14(-0.98%)
Oct 09, 2018	14.05	14.11	13.92	13.98	80,175	-0.05(-0.39%)
Oct 08, 2018	13.82	14.04	13.82	14.03	28,868	+0.16(+1.18%)
Oct 05, 2018	13.78	14.08	13.78	13.87	45,488	+0.05(+0.33%)
Oct 04, 2018	13.90	14.18	13.82	13.82	64,910	-0.06(-0.46%)
Oct 03, 2018	13.85	14.07	13.85	13.89	75,877	+0.04(+0.26%)
Oct 02, 2018	14.08	14.10	13.78	13.85	86,000	-0.24(-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.