Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2018		3.360	3.360	3.360	0	-0.07(-2.04%)
Dec 11, 2018	3.330	3.510	3.200	3.430	1,810,840	+0.14(+4.26%)
Dec 10, 2018	3.150	3.300	3.100	3.290	1,193,708	+0.14(+4.44%)
Dec 07, 2018	3.170	3.310	3.100	3.150	1,131,700	-0.02(-0.63%)
Dec 06, 2018	2.980	3.180	2.950	3.170	1,465,007	+0.13(+4.28%)
Dec 04, 2018	3.100	3.250	3.030	3.040	5,497,700	-0.09(-2.88%)
Dec 03, 2018	3.020	3.130	2.930	3.130	1,720,421	+0.12(+3.99%)
Nov 30, 2018	2.960	3.020	2.800	3.010	1,979,900	+0.04(+1.35%)
Nov 29, 2018	3.000	3.100	2.835	2.970	1,524,971	-0.03(-1.00%)
Nov 28, 2018	2.740	3.000	2.700	3.000	2,003,727	+0.27(+9.89%)
Nov 27, 2018	2.760	2.780	2.670	2.730	1,268,040	-0.06(-2.15%)
Nov 26, 2018	2.870	2.930	2.695	2.790	1,548,922	-0.05(-1.76%)
Nov 23, 2018	2.600	2.840	2.550	2.840	2,018,800	+0.19(+7.17%)
Nov 21, 2018		2.650	2.650	2.650	0	+0.08(+3.11%)
Nov 20, 2018	2.650	2.730	2.560	2.570	1,098,108	-0.13(-4.81%)
Nov 19, 2018	2.910	2.970	2.690	2.700	1,504,599	-0.26(-8.78%)
Nov 16, 2018	2.900	3.060	2.840	2.960	1,730,600	+0.02(+0.68%)
Nov 15, 2018	2.750	2.940	2.715	2.940	1,381,751	+0.18(+6.52%)
Nov 14, 2018	2.940	2.950	2.750	2.760	985,928	-0.14(-4.83%)
Nov 13, 2018	2.890	2.960	2.820	2.900	696,910	+0.01(+0.35%)
Nov 12, 2018	3.120	3.160	2.870	2.890	1,325,329	-0.35(-10.80%)
Nov 09, 2018	3.020	3.650	3.020	3.240	3,342,200	+0.21(+6.93%)
Nov 08, 2018	2.990	3.080	2.950	3.030	663,761	+0.04(+1.34%)
Nov 07, 2018	2.830	3.010	2.810	2.990	1,117,151	+0.18(+6.41%)
Nov 06, 2018	2.870	2.900	2.740	2.810	839,232	-0.09(-3.10%)
Nov 05, 2018	2.930	3.045	2.860	2.900	676,105	-0.04(-1.36%)
Nov 02, 2018	2.830	2.965	2.777	2.940	1,102,000	+0.14(+5.00%)
Nov 01, 2018	2.790	2.860	2.760	2.800	1,116,872	+0.02(+0.72%)
Oct 31, 2018	2.920	2.980	2.760	2.780	929,003	-0.09(-3.14%)
Oct 30, 2018	2.870	2.990	2.820	2.870	953,533	+0.00(+0.00%)
Oct 29, 2018	3.070	3.130	2.800	2.870	971,933	-0.14(-4.65%)
Oct 26, 2018	3.030	3.070	2.940	3.010	642,800	-0.05(-1.63%)
Oct 25, 2018	2.930	3.120	2.890	3.060	1,163,548	+0.17(+5.88%)
Oct 24, 2018	3.080	3.130	2.850	2.890	1,696,846	-0.19(-6.17%)
Oct 23, 2018	3.050	3.164	3.020	3.080	724,148	-0.03(-0.96%)
Oct 22, 2018	3.230	3.240	3.070	3.110	672,777	-0.10(-3.12%)
Oct 19, 2018	3.220	3.330	3.180	3.210	676,100	-0.01(-0.31%)
Oct 18, 2018	3.320	3.350	3.200	3.220	395,977	-0.10(-3.01%)
Oct 17, 2018	3.390	3.425	3.150	3.320	782,412	-0.09(-2.64%)
Oct 16, 2018	3.180	3.460	3.140	3.410	1,159,692	+0.26(+8.25%)
Oct 15, 2018	3.200	3.264	3.130	3.150	567,409	-0.07(-2.17%)
Oct 12, 2018	3.220	3.250	3.140	3.220	622,000	+0.03(+0.94%)
Oct 11, 2018	3.090	3.340	3.050	3.190	779,521	+0.09(+2.90%)
Oct 10, 2018	3.160	3.245	3.100	3.100	652,529	-0.06(-1.90%)
Oct 09, 2018	3.190	3.280	3.150	3.160	485,218	-0.05(-1.56%)
Oct 08, 2018	3.180	3.267	3.130	3.210	600,019	+0.01(+0.31%)
Oct 05, 2018	3.200	3.330	3.110	3.200	433,300	+0.00(+0.00%)
Oct 04, 2018	3.340	3.400	3.150	3.200	795,760	-0.14(-4.19%)
Oct 03, 2018	3.170	3.420	3.125	3.340	1,134,660	+0.21(+6.71%)
Oct 02, 2018	3.200	3.220	3.115	3.130	719,421	-0.05(-1.57%)
Oct 01, 2018	3.450	3.498	3.165	3.180	852,501	-0.22(-6.47%)
Sep 28, 2018	3.300	3.520	3.270	3.400	609,100	+0.06(+1.80%)
Sep 27, 2018	3.200	3.380	3.170	3.340	654,379	+0.14(+4.37%)
Sep 26, 2018	3.230	3.300	3.150	3.200	451,859	-0.03(-0.93%)
Sep 25, 2018	3.200	3.300	3.200	3.230	559,821	+0.03(+0.94%)
Sep 24, 2018	3.150	3.275	3.110	3.200	689,595	+0.05(+1.59%)
Sep 21, 2018	3.140	3.180	3.040	3.150	2,198,300	+0.01(+0.32%)
Sep 20, 2018	2.960	3.160	2.960	3.140	645,120	+0.18(+6.08%)
Sep 19, 2018	3.070	3.150	2.940	2.960	634,067	-0.10(-3.27%)
Sep 18, 2018	2.980	3.080	2.970	3.060	378,079	+0.08(+2.68%)
Sep 17, 2018	2.980	3.070	2.950	2.980	594,870	+0.01(+0.34%)
Sep 14, 2018	2.850	2.990	2.780	2.970	1,186,100	+0.10(+3.48%)
Sep 13, 2018	3.030	3.110	2.860	2.870	804,684	-0.12(-4.01%)
Sep 12, 2018	3.000	3.050	2.960	2.990	631,409	-0.01(-0.33%)
Sep 11, 2018	3.050	3.100	2.950	3.000	593,028	-0.05(-1.64%)
Sep 10, 2018	3.180	3.190	3.010	3.050	685,225	-0.13(-4.09%)
Sep 07, 2018	3.250	3.390	3.130	3.180	1,200,400	-0.08(-2.45%)
Sep 06, 2018	3.330	3.390	3.200	3.260	669,194	-0.07(-2.10%)
Sep 05, 2018	3.310	3.350	3.205	3.330	644,484	+0.02(+0.60%)
Sep 04, 2018	3.400	3.420	3.250	3.310	482,978	-0.10(-2.93%)
Aug 31, 2018		3.410	3.410	3.410	0	+0.07(+2.10%)
Aug 30, 2018	3.410	3.430	3.330	3.340	599,196	-0.06(-1.76%)
Aug 29, 2018	3.370	3.410	3.330	3.400	411,505	+0.04(+1.19%)
Aug 28, 2018	3.470	3.640	3.360	3.360	610,112	-0.10(-2.89%)
Aug 27, 2018	3.360	3.475	3.330	3.460	676,144	+0.09(+2.67%)
Aug 24, 2018	3.300	3.390	3.300	3.370	497,800	+0.08(+2.43%)
Aug 23, 2018	3.380	3.450	3.280	3.290	613,113	-0.03(-0.90%)
Aug 22, 2018	3.250	3.365	3.250	3.320	638,004	+0.07(+2.15%)
Aug 21, 2018	3.100	3.250	3.100	3.250	464,678	+0.13(+4.17%)
Aug 20, 2018	3.080	3.170	3.020	3.120	608,980	+0.06(+1.96%)
Aug 17, 2018	3.010	3.080	2.980	3.060	1,142,500	+0.04(+1.32%)
Aug 16, 2018	3.040	3.155	3.000	3.020	825,512	-0.02(-0.66%)
Aug 15, 2018	3.090	3.124	2.930	3.040	1,219,312	-0.07(-2.25%)
Aug 14, 2018	3.160	3.316	3.060	3.110	1,105,012	-0.02(-0.64%)
Aug 13, 2018	3.330	3.330	3.040	3.130	1,137,887	-0.15(-4.57%)
Aug 10, 2018	3.490	3.550	3.270	3.280	1,305,200	-0.26(-7.34%)
Aug 09, 2018	3.750	3.920	3.490	3.540	1,867,063	-0.24(-6.35%)
Aug 08, 2018	3.960	4.100	3.590	3.780	1,223,464	-0.21(-5.26%)
Aug 07, 2018	4.010	4.100	3.933	3.990	692,272	+0.01(+0.25%)
Aug 06, 2018	4.010	4.110	3.950	3.980	756,140	-0.02(-0.50%)
Aug 03, 2018	4.160	4.200	3.990	4.000	945,700	-0.16(-3.85%)
Aug 02, 2018	4.150	4.250	4.120	4.160	430,725	-0.05(-1.19%)
Aug 01, 2018	4.230	4.380	4.140	4.210	1,071,706	-0.03(-0.71%)
Jul 31, 2018	4.130	4.300	4.120	4.240	673,377	+0.10(+2.42%)
Jul 30, 2018	3.870	4.150	3.800	4.140	972,812	+0.28(+7.25%)
Jul 27, 2018	4.090	4.110	3.820	3.860	961,500	-0.25(-6.08%)
Jul 26, 2018	4.140	4.210	4.100	4.110	526,206	-0.04(-0.96%)
Jul 25, 2018	4.210	4.280	4.090	4.150	1,008,007	-0.07(-1.66%)
Jul 24, 2018	4.350	4.380	4.220	4.220	553,020	-0.09(-2.09%)
Jul 23, 2018	4.310	4.460	4.230	4.310	483,623	-0.02(-0.46%)
Jul 20, 2018	4.470	4.480	4.320	4.330	385,212	-0.16(-3.56%)
Jul 19, 2018	4.440	4.530	4.340	4.490	426,461	+0.02(+0.45%)
Jul 18, 2018	4.480	4.520	4.400	4.470	378,019	-0.01(-0.22%)
Jul 17, 2018	4.550	4.640	4.400	4.480	1,051,094	-0.05(-1.10%)
Jul 16, 2018	4.350	4.540	4.250	4.530	800,785	+0.14(+3.19%)
Jul 13, 2018	4.330	4.490	4.280	4.390	767,885	+0.03(+0.69%)
Jul 12, 2018	4.200	4.370	4.160	4.360	862,719	+0.17(+4.06%)
Jul 11, 2018	4.010	4.290	3.940	4.190	1,020,114	+0.15(+3.71%)
Jul 10, 2018	4.000	4.115	3.990	4.040	962,430	+0.03(+0.75%)
Jul 09, 2018	4.030	4.060	3.960	4.010	1,144,714	-0.02(-0.50%)
Jul 06, 2018	3.950	4.070	3.870	4.030	1,147,645	+0.06(+1.51%)
Jul 05, 2018		4.110	3.868	3.970	1,989,279	+0.10(+2.58%)
Jul 03, 2018		3.870	3.870	3.870	0	+0.16(+4.31%)
Jul 02, 2018	3.780	3.810	3.570	3.710	2,313,185	-0.05(-1.33%)
Jun 29, 2018	3.650	3.890	3.530	3.760	3,153,073	+0.13(+3.58%)
Jun 28, 2018	4.550	4.550	3.300	3.630	9,883,347	-0.85(-18.97%)
Jun 27, 2018	4.910	4.920	4.450	4.480	1,592,766	-0.44(-8.94%)
Jun 26, 2018	4.800	4.980	4.610	4.920	1,072,227	+0.12(+2.50%)
Jun 25, 2018	4.900	4.910	4.770	4.800	801,589	-0.10(-2.04%)
Jun 22, 2018	5.000	5.046	4.860	4.900	1,640,698	-0.08(-1.61%)
Jun 21, 2018	5.050	5.085	4.930	4.980	1,177,554	-0.05(-0.99%)
Jun 20, 2018	5.200	5.295	5.010	5.030	1,549,213	-0.16(-3.08%)
Jun 19, 2018	5.030	5.240	5.030	5.190	1,068,984	+0.15(+2.98%)
Jun 18, 2018	4.980	5.070	4.980	5.040	803,953	+0.03(+0.60%)
Jun 15, 2018		5.050	5.005	5.010	2,652,869	-0.04(-0.79%)
Jun 14, 2018	5.100	5.135	4.985	5.050	953,782	-0.03(-0.59%)
Jun 13, 2018	5.090	5.150	4.990	5.080	1,531,583	+0.02(+0.40%)
Jun 12, 2018	5.170	5.210	5.050	5.060	700,548	-0.11(-2.13%)
Jun 11, 2018	5.120	5.235	4.975	5.170	1,005,611	+0.05(+0.98%)
Jun 08, 2018	5.100	5.200	5.080	5.120	480,090	+0.01(+0.20%)
Jun 07, 2018	5.190	5.270	5.110	5.110	583,942	-0.10(-1.92%)
Jun 06, 2018	5.270	5.310	5.165	5.210	697,066	-0.04(-0.76%)
Jun 05, 2018	5.010	5.290	5.005	5.250	998,429	+0.20(+3.96%)
Jun 04, 2018	5.310	5.310	5.010	5.050	815,320	-0.23(-4.36%)
Jun 01, 2018	5.290	5.350	5.223	5.280	683,527	+0.01(+0.19%)
May 31, 2018	5.280	5.350	5.210	5.270	724,565	+0.01(+0.19%)
May 30, 2018	5.310	5.420	5.190	5.260	798,581	-0.05(-0.94%)
May 29, 2018	5.220	5.345	5.220	5.310	1,143,077	+0.06(+1.14%)
May 25, 2018		5.250	5.250	5.250	0	+0.25(+5.00%)
May 24, 2018	5.120	5.240	4.990	5.000	602,116	-0.11(-2.15%)
May 23, 2018	5.160	5.250	5.080	5.110	522,978	-0.07(-1.35%)
May 22, 2018	5.190	5.335	5.160	5.180	823,999	+0.03(+0.58%)
May 21, 2018	5.250	5.300	5.034	5.150	1,150,931	-0.05(-0.96%)
May 18, 2018	5.680	5.700	5.180	5.200	1,528,344	-0.46(-8.13%)
May 17, 2018	5.800	5.800	5.575	5.660	948,323	-0.15(-2.58%)
May 16, 2018	5.810	5.980	5.760	5.810	1,871,361	-0.01(-0.17%)
May 15, 2018	5.650	5.880	5.600	5.820	1,505,406	+0.14(+2.46%)
May 14, 2018	5.590	5.720	5.420	5.680	1,205,279	+0.13(+2.34%)
May 11, 2018	5.300	5.690	5.190	5.550	2,171,131	+0.30(+5.71%)
May 10, 2018	4.980	5.590	4.650	5.250	2,141,704	+0.11(+2.14%)
May 09, 2018	4.880	5.235	4.820	5.140	2,229,598	+0.28(+5.76%)
May 08, 2018	4.650	4.890	4.640	4.860	1,245,314	+0.23(+4.97%)
May 07, 2018	4.640	4.710	4.590	4.630	610,306	+0.03(+0.65%)
May 04, 2018	4.580	4.680	4.530	4.600	553,009	+0.01(+0.22%)
May 03, 2018	4.810	4.810	4.570	4.590	464,409	-0.19(-3.97%)
May 02, 2018	4.510	4.900	4.410	4.780	1,176,159	+0.23(+5.05%)
May 01, 2018	4.380	4.560	4.380	4.550	920,241	+0.12(+2.71%)
Apr 30, 2018	4.720	4.740	4.400	4.430	1,420,096	-0.35(-7.32%)
Apr 27, 2018	4.870	4.880	4.720	4.780	397,519	-0.08(-1.65%)
Apr 26, 2018	4.670	4.900	4.610	4.860	982,130	+0.25(+5.42%)
Apr 25, 2018	4.550	4.650	4.550	4.610	684,537	+0.04(+0.88%)
Apr 24, 2018	4.540	4.670	4.510	4.570	787,028	+0.04(+0.88%)
Apr 23, 2018	4.750	4.750	4.470	4.530	1,160,722	-0.23(-4.83%)
Apr 20, 2018	4.850	4.900	4.755	4.760	659,527	-0.08(-1.65%)
Apr 19, 2018	4.820	4.910	4.760	4.840	815,882	-0.02(-0.41%)
Apr 18, 2018	4.820	4.960	4.780	4.860	784,097	+0.03(+0.62%)
Apr 17, 2018	4.550	4.870	4.550	4.830	854,837	+0.28(+6.15%)
Apr 16, 2018	4.580	4.620	4.470	4.550	503,427	+0.00(+0.00%)
Apr 13, 2018	4.740	4.740	4.490	4.550	771,121	-0.22(-4.61%)
Apr 12, 2018	4.820	4.820	4.600	4.770	1,486,181	-0.06(-1.24%)
Apr 11, 2018	4.380	4.845	4.380	4.830	2,499,114	+0.45(+10.27%)
Apr 10, 2018	4.250	4.397	4.185	4.380	1,097,348	+0.19(+4.53%)
Apr 09, 2018	4.170	4.340	4.082	4.190	1,217,088	+0.02(+0.48%)
Apr 06, 2018	4.160	4.240	4.090	4.170	728,645	-0.02(-0.48%)
Apr 05, 2018	4.100	4.280	4.050	4.190	979,840	+0.12(+2.95%)
Apr 04, 2018	3.980	4.090	3.950	4.070	995,906	+0.06(+1.50%)
Apr 03, 2018	4.050	4.140	3.925	4.010	958,471	-0.04(-0.99%)
Apr 02, 2018	4.040	4.130	3.920	4.050	1,142,837	-0.04(-0.98%)
Mar 29, 2018		4.090	4.090	4.090	0	+0.06(+1.49%)
Mar 28, 2018	4.020	4.120	3.940	4.030	961,929	-0.01(-0.25%)
Mar 27, 2018	4.220	4.220	4.010	4.040	1,102,792	-0.18(-4.27%)
Mar 26, 2018	4.130	4.230	4.035	4.220	1,061,789	+0.15(+3.69%)
Mar 23, 2018	4.090	4.290	4.070	4.070	989,825	-0.01(-0.25%)
Mar 22, 2018	4.140	4.230	4.070	4.080	918,138	-0.09(-2.16%)
Mar 21, 2018	4.170	4.270	4.070	4.170	737,475	+0.01(+0.24%)
Mar 20, 2018	4.340	4.340	4.135	4.160	1,228,367	-0.18(-4.15%)
Mar 19, 2018	4.530	4.530	4.230	4.340	1,922,772	-0.19(-4.19%)
Mar 16, 2018	4.580	4.600	4.230	4.530	4,876,372	-0.02(-0.44%)
Mar 15, 2018	4.750	4.750	4.495	4.550	1,655,397	-0.17(-3.60%)
Mar 14, 2018	4.770	4.810	4.675	4.720	1,029,019	+0.00(+0.00%)
Mar 13, 2018	5.000	5.000	4.690	4.720	1,312,410	-0.24(-4.84%)
Mar 12, 2018	4.970	5.040	4.750	4.960	910,149	-0.02(-0.40%)
Mar 09, 2018	4.990	5.045	4.940	4.980	957,419	+0.04(+0.81%)
Mar 08, 2018	5.100	5.180	4.870	4.940	999,381	-0.16(-3.14%)
Mar 07, 2018		5.100		5.100	1,152,638	+0.15(+3.03%)
Mar 06, 2018	4.870	4.950	4.810	4.950	817,530	+0.07(+1.43%)
Mar 05, 2018	4.740	4.920	4.670	4.880	885,890	+0.14(+2.95%)
Mar 02, 2018	4.480	4.770	4.480	4.740	1,039,478	+0.23(+5.10%)
Mar 01, 2018	4.620	4.620	4.470	4.510	1,124,757	-0.08(-1.74%)
Feb 28, 2018	4.770	4.810	4.590	4.590	1,129,035	-0.18(-3.77%)
Feb 27, 2018	4.980	5.095	4.770	4.770	985,530	-0.20(-4.02%)
Feb 26, 2018	5.080	5.125	4.880	4.970	807,390	-0.11(-2.17%)
Feb 23, 2018	4.940	5.100	4.865	5.080	834,764	+0.15(+3.04%)
Feb 22, 2018	5.040	5.175	4.920	4.930	942,516	-0.07(-1.40%)
Feb 21, 2018	4.900	5.070	4.900	5.000	1,261,340	+0.09(+1.83%)
Feb 20, 2018	4.820	4.990	4.810	4.910	1,396,288	+0.02(+0.41%)
Feb 16, 2018		4.890	4.890	4.890	0	+0.04(+0.82%)
Feb 15, 2018	4.780	4.870	4.730	4.850	988,280	+0.04(+0.83%)
Feb 14, 2018	4.580	4.855	4.550	4.810	1,629,895	+0.17(+3.66%)
Feb 13, 2018	4.490	4.650	4.395	4.640	996,178	+0.14(+3.11%)
Feb 12, 2018	4.500	4.630	4.360	4.500	1,766,637	+0.01(+0.22%)
Feb 09, 2018	4.310	4.580	4.270	4.490	2,946,235	+0.21(+4.91%)
Feb 08, 2018	4.070	4.350	4.070	4.280	1,777,513	+0.08(+1.90%)
Feb 07, 2018	4.460	4.527	4.440	4.200	3,535,813	-0.43(-9.29%)
Feb 06, 2018	4.450	4.730	4.430	4.630	1,882,942	+0.05(+1.09%)
Feb 05, 2018	4.550	4.630	4.450	4.580	1,202,639	+0.06(+1.33%)
Feb 02, 2018	4.550	4.750	4.480	4.520	1,625,260	-0.06(-1.31%)
Feb 01, 2018	4.600	4.730	4.550	4.580	926,967	-0.05(-1.08%)
Jan 31, 2018	4.760	4.800	4.610	4.630	834,756	-0.09(-1.91%)
Jan 30, 2018	4.800	4.840	4.660	4.720	1,050,694	-0.17(-3.48%)
Jan 29, 2018	4.750	4.910	4.630	4.890	842,533	+0.13(+2.73%)
Jan 26, 2018	4.560	4.780	4.560	4.760	887,185	+0.23(+5.08%)
Jan 25, 2018	4.660	4.750	4.500	4.530	1,737,596	-0.13(-2.79%)
Jan 24, 2018	4.910	4.930	4.660	4.660	1,573,383	-0.27(-5.48%)
Jan 23, 2018	5.000	5.050	4.800	4.930	1,509,609	-0.06(-1.20%)
Jan 22, 2018	4.860	5.130	4.800	4.990	2,143,100	+0.13(+2.67%)
Jan 19, 2018	4.840	4.899	4.730	4.860	486,051	+0.00(+0.00%)
Jan 18, 2018	4.900	4.960	4.840	4.860	689,302	-0.08(-1.62%)
Jan 17, 2018	4.710	4.960	4.700	4.940	1,649,116	+0.23(+4.88%)
Jan 16, 2018	4.700	4.780	4.610	4.710	1,261,224	+0.03(+0.64%)
Jan 12, 2018		4.680	4.680	4.680	0	-0.06(-1.27%)
Jan 11, 2018	4.730	4.760	4.610	4.740	789,122	-0.01(-0.21%)
Jan 10, 2018		4.780		4.750	1,295,925	+0.16(+3.49%)
Jan 09, 2018	4.620	4.760	4.550	4.590	1,028,090	-0.03(-0.65%)
Jan 08, 2018	4.710	4.760	4.560	4.620	976,421	-0.09(-1.91%)
Jan 05, 2018	4.710	4.760	4.650	4.710	834,401	+0.01(+0.21%)
Jan 04, 2018	5.000	5.000	4.650	4.700	1,361,970	-0.25(-5.05%)
Jan 03, 2018	4.910	5.049	4.890	4.950	1,124,009	+0.04(+0.81%)

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.