Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	8.020	8.970	8.020	8.970	1,450	-0.13(-1.43%)
Nov 29, 2018	9.090	9.100	8.940	9.100	3,000	-0.09(-0.98%)
Nov 28, 2018	8.810	9.190	8.320	9.190	2,200	+0.34(+3.84%)
Nov 27, 2018	9.000	9.050	8.850	8.850	4,600	-0.03(-0.34%)
Nov 26, 2018	9.100	9.100	8.880	8.880	210	-0.22(-2.42%)
Nov 21, 2018		9.100	9.100	9.100	0	+0.16(+1.79%)
Nov 20, 2018	8.940	9.390	8.800	8.940	2,200	+0.05(+0.56%)
Nov 19, 2018	9.030	9.030	8.890	8.890	507	-0.15(-1.66%)
Nov 16, 2018	9.640	9.640	9.040	9.040	1,600	-0.77(-7.85%)
Nov 15, 2018	8.150	9.810	8.150	9.810	1,403	+0.94(+10.60%)
Nov 14, 2018	8.710	8.900	7.900	8.870	8,914	-0.13(-1.44%)
Nov 13, 2018	9.610	9.610	8.880	9.000	1,211	-0.38(-4.05%)
Nov 12, 2018	9.800	9.800	9.300	9.380	1,200	-0.58(-5.82%)
Nov 09, 2018	10.52	10.52	9.960	9.960	1,800	-0.54(-5.14%)
Nov 08, 2018	10.10	10.70	10.10	10.50	1,200	+0.96(+10.06%)
Nov 07, 2018	9.530	9.540	9.230	9.540	1,705	-0.07(-0.73%)
Nov 06, 2018	9.870	9.870	9.610	9.610	610	-0.25(-2.54%)
Nov 05, 2018	9.890	9.990	9.650	9.860	2,200	-0.03(-0.30%)
Nov 02, 2018	9.890	9.900	9.680	9.890	1,300	+0.13(+1.33%)
Nov 01, 2018	9.750	9.790	9.560	9.760	2,000	+0.32(+3.39%)
Oct 31, 2018	8.320	9.600	8.320	9.440	2,329	+0.31(+3.40%)
Oct 30, 2018	8.280	9.130	8.280	9.130	6,256	+0.77(+9.21%)
Oct 29, 2018	8.720	8.990	8.360	8.360	1,954	-1.10(-11.63%)
Oct 26, 2018	9.540	9.540	9.280	9.460	1,500	+0.10(+1.07%)
Oct 25, 2018	9.150	9.360	9.140	9.360	1,100	+0.13(+1.41%)
Oct 24, 2018	9.450	9.450	9.230	9.230	939	-0.07(-0.75%)
Oct 23, 2018	9.800	9.800	9.300	9.300	800	-0.40(-4.12%)
Oct 22, 2018	9.690	9.790	9.260	9.700	3,346	-0.18(-1.82%)
Oct 19, 2018	10.00	10.08	9.880	9.880	800	-0.20(-1.98%)
Oct 18, 2018	10.36	10.37	10.08	10.08	2,100	-0.07(-0.69%)
Oct 17, 2018	10.06	10.15	10.06	10.15	700	-0.03(-0.29%)
Oct 16, 2018	10.09	10.44	10.09	10.18	2,200	+0.25(+2.52%)
Oct 15, 2018	9.960	10.00	9.900	9.930	2,624	-0.22(-2.17%)
Oct 12, 2018	10.16	10.50	10.15	10.15	2,700	-0.14(-1.36%)
Oct 11, 2018	9.510	10.29	9.510	10.29	2,300	+0.66(+6.85%)
Oct 10, 2018	10.00	10.00	9.520	9.630	1,200	-0.58(-5.68%)
Oct 09, 2018	10.21	10.21	10.21	10.21	100	-0.11(-1.07%)
Oct 05, 2018		10.32	10.32	10.32	0	-0.30(-2.82%)
Oct 04, 2018	10.71	10.71	10.62	10.62	600	-0.10(-0.93%)
Oct 03, 2018	10.27	10.72	10.20	10.72	1,955	+0.31(+2.98%)
Oct 02, 2018	10.27	10.41	10.27	10.41	500	-0.09(-0.86%)
Oct 01, 2018	10.62	10.62	10.50	10.50	1,430	-0.05(-0.47%)
Sep 28, 2018	10.55	10.55	10.55	10.55	100	+0.10(+0.96%)
Sep 27, 2018	10.66	10.66	10.45	10.45	800	-0.31(-2.88%)
Sep 26, 2018	10.84	10.85	10.76	10.76	600	-0.24(-2.18%)
Sep 25, 2018	10.70	11.00	10.63	11.00	1,500	+0.43(+4.07%)
Sep 24, 2018	10.43	10.57	10.31	10.57	1,600	+0.08(+0.76%)
Sep 21, 2018	10.31	10.80	10.31	10.49	1,318	+0.01(+0.10%)
Sep 20, 2018	10.60	10.76	10.48	10.48	2,100	-0.15(-1.41%)
Sep 19, 2018	10.80	10.80	10.63	10.63	650	-0.12(-1.12%)
Sep 18, 2018	10.70	11.20	10.69	10.75	2,800	+0.20(+1.90%)
Sep 17, 2018	10.89	10.89	10.55	10.55	850	-0.44(-4.00%)
Sep 14, 2018	10.09	10.99	9.950	10.99	5,800	+0.80(+7.85%)
Sep 13, 2018	10.44	10.44	10.17	10.19	1,225	-0.10(-0.97%)
Sep 12, 2018	10.50	10.58	10.20	10.29	2,579	-0.43(-4.01%)
Sep 11, 2018	11.20	11.20	10.72	10.72	1,100	-0.46(-4.11%)
Sep 10, 2018	11.35	11.45	11.18	11.18	1,775	-0.49(-4.20%)
Sep 07, 2018	11.73	11.73	11.50	11.67	1,600	+0.09(+0.78%)
Sep 06, 2018	11.90	11.90	11.46	11.58	1,000	-0.33(-2.77%)
Sep 05, 2018	12.10	12.24	11.76	11.91	2,600	-0.26(-2.14%)
Sep 04, 2018	12.56	12.56	11.23	12.17	3,902	-0.54(-4.25%)
Aug 31, 2018		12.71	12.71	12.71	0	-0.12(-0.94%)
Aug 30, 2018	12.61	12.84	12.61	12.83	836	+0.43(+3.47%)
Aug 29, 2018	12.59	12.68	12.39	12.40	7,613	-0.14(-1.12%)
Aug 28, 2018	12.68	12.68	12.45	12.54	3,129	-0.09(-0.71%)
Aug 27, 2018	12.74	12.92	12.57	12.63	3,754	-0.21(-1.64%)
Aug 24, 2018	12.55	12.84	12.42	12.84	4,013	+0.20(+1.58%)
Aug 23, 2018	13.09	13.12	12.64	12.64	1,300	-0.38(-2.92%)
Aug 22, 2018	12.62	13.20	12.62	13.02	3,800	+0.46(+3.66%)
Aug 21, 2018	12.40	12.73	12.40	12.56	3,631	+0.06(+0.48%)
Aug 20, 2018	12.63	12.63	12.50	12.50	718	-0.29(-2.27%)
Aug 17, 2018	12.84	12.84	12.74	12.79	3,400	-0.21(-1.62%)
Aug 16, 2018	13.00	13.53	13.00	13.00	4,200	+0.10(+0.78%)
Aug 15, 2018	13.52	13.52	12.90	12.90	2,900	-0.67(-4.94%)
Aug 14, 2018	13.57	13.57	13.57	13.57	275	-0.22(-1.60%)
Aug 13, 2018	13.35	13.79	13.33	13.79	1,035	+0.70(+5.35%)
Aug 10, 2018	13.09	13.23	12.97	13.09	1,500	+0.05(+0.38%)
Aug 09, 2018	12.28	13.04	12.28	13.04	2,134	+0.60(+4.82%)
Aug 08, 2018	12.89	13.10	12.44	12.44	2,018	-0.29(-2.28%)
Aug 07, 2018	12.47	12.82	12.12	12.73	1,700	+0.96(+8.16%)
Aug 03, 2018		11.77	11.77	11.77	0	-0.04(-0.34%)
Aug 02, 2018	12.02	12.02	11.81	11.81	400	-0.39(-3.20%)
Aug 01, 2018	12.16	12.20	12.16	12.20	300	+0.00(+0.00%)
Jul 31, 2018					12	+0.00(+0.00%)
Jul 30, 2018	11.61	12.15	11.61	11.99	1,000	+0.29(+2.48%)
Jul 27, 2018	11.97	11.97	11.70	11.70	800	-0.32(-2.66%)
Jul 26, 2018	12.06	12.39	11.98	12.02	7,800	-0.04(-0.33%)
Jul 25, 2018	11.97	12.06	11.97	12.06	900	+0.30(+2.55%)
Jul 24, 2018	12.00	12.00	11.76	11.76	1,600	-0.24(-2.00%)
Jul 23, 2018	12.06	12.06	12.00	12.00	200	-0.24(-1.96%)
Jul 18, 2018		12.24	12.24	12.24	0	-0.15(-1.21%)
Jul 17, 2018	12.38	12.39	12.38	12.39	750	+0.07(+0.57%)
Jul 16, 2018	12.65	12.65	12.30	12.32	1,200	-0.53(-4.12%)
Jul 13, 2018	12.74	12.85	12.74	12.85	400	-0.02(-0.16%)
Jul 12, 2018	12.75	12.89	12.75	12.87	700	+0.23(+1.82%)
Jul 11, 2018	12.52	13.06	12.52	12.64	1,200	-0.26(-2.02%)
Jul 10, 2018	13.34	13.34	12.89	12.90	2,602	-0.35(-2.64%)
Jul 09, 2018	13.31	13.43	13.11	13.25	3,469	-0.21(-1.56%)
Jul 06, 2018	14.07	14.07	13.30	13.46	2,500	-0.70(-4.94%)
Jul 05, 2018	13.76	14.16	13.67	14.16	2,800	+0.36(+2.61%)
Jul 03, 2018		13.80	13.80	13.80	0	+0.05(+0.36%)
Jun 29, 2018		13.75	13.75	13.75	0	+0.12(+0.88%)
Jun 28, 2018	13.70	13.80	13.57	13.63	2,400	+0.05(+0.37%)
Jun 27, 2018	13.84	13.85	13.57	13.58	1,700	-0.43(-3.07%)
Jun 26, 2018	14.42	14.59	13.89	14.01	7,510	-0.77(-5.21%)
Jun 25, 2018	14.75	15.62	14.75	14.78	9,200	+0.31(+2.14%)
Jun 22, 2018	14.21	14.75	14.06	14.47	13,090	+0.42(+2.99%)
Jun 21, 2018	15.40	15.40	13.72	14.05	8,674	-0.73(-4.94%)
Jun 20, 2018	14.68	14.78	14.67	14.78	712	+0.25(+1.72%)
Jun 19, 2018	14.28	14.53	14.04	14.53	7,000	+0.24(+1.68%)
Jun 18, 2018	13.44	14.47	13.44	14.29	5,770	+1.01(+7.61%)
Jun 15, 2018		13.70	13.28	13.28	2,300	-0.42(-3.07%)
Jun 14, 2018	13.54	13.70	13.40	13.70	3,700	-0.08(-0.58%)
Jun 13, 2018	13.59	13.78	13.23	13.78	2,700	-0.02(-0.14%)
Jun 12, 2018	14.35	14.35	13.69	13.80	3,850	-0.42(-2.95%)
Jun 11, 2018	14.08	14.22	13.77	14.22	8,542	+0.66(+4.87%)
Jun 08, 2018	14.01	14.01	13.56	13.56	2,400	-0.58(-4.10%)
Jun 07, 2018	14.50	14.50	14.12	14.14	2,400	-0.37(-2.55%)
Jun 06, 2018		14.97	14.42	14.51	10,045	+0.40(+2.83%)
Jun 05, 2018	14.97	15.24	13.89	14.11	10,471	-0.96(-6.37%)
Jun 04, 2018	15.52	15.52	14.66	15.07	5,363	-0.53(-3.40%)
Jun 01, 2018	15.02	15.69	15.02	15.60	3,800	+0.60(+4.00%)
May 31, 2018	15.15	15.15	14.95	15.00	2,525	-0.10(-0.66%)
May 30, 2018	14.31	15.86	14.31	15.10	2,600	+0.57(+3.92%)
May 29, 2018	14.60	14.60	14.53	14.53	571	+0.33(+2.32%)
May 24, 2018		14.20	14.20	14.20	0	-0.23(-1.59%)
May 23, 2018	14.30	14.59	14.30	14.43	819	+0.73(+5.33%)
May 22, 2018	13.86	13.86	13.69	13.70	508	-0.30(-2.14%)
May 17, 2018		14.00	14.00	14.00	0	-0.90(-6.04%)
May 16, 2018	14.70	14.90	14.43	14.90	450	+0.19(+1.29%)
May 15, 2018	14.74	14.95	14.57	14.71	2,700	-0.48(-3.16%)
May 11, 2018		15.19	15.19	15.19	0	+0.32(+2.15%)
May 10, 2018	14.88	14.88	14.80	14.87	600	-0.06(-0.40%)
May 09, 2018	15.49	15.49	14.78	14.93	800	-0.56(-3.62%)
May 08, 2018	15.02	15.50	15.02	15.49	1,061	+0.06(+0.39%)
May 07, 2018	15.75	15.75	15.38	15.43	538	-0.32(-2.03%)
May 04, 2018	16.62	16.62	15.69	15.75	600	-0.45(-2.78%)
May 02, 2018		16.20	16.20	16.20	0	+0.69(+4.45%)
May 01, 2018	16.00	16.75	15.49	15.51	1,044	-0.33(-2.08%)
Apr 30, 2018	14.26	15.99	14.26	15.84	1,282	+0.02(+0.13%)
Apr 27, 2018	15.97	15.97	15.82	15.82	421	-0.43(-2.65%)
Apr 26, 2018	16.60	16.65	16.25	16.25	850	-0.22(-1.34%)
Apr 25, 2018	16.74	17.15	16.47	16.47	1,602	+0.00(+0.00%)
Apr 24, 2018	16.85	17.25	16.47	16.47	2,600	-0.23(-1.38%)
Apr 23, 2018	16.77	17.25	16.56	16.70	3,400	-0.41(-2.40%)
Apr 20, 2018	17.01	17.22	17.01	17.11	390	-0.08(-0.47%)
Apr 19, 2018	17.20	17.20	17.05	17.19	1,100	-0.16(-0.92%)
Apr 18, 2018	15.74	17.35	15.74	17.35	9,084	+0.35(+2.06%)
Apr 17, 2018	16.71	17.02	16.59	17.00	1,390	-0.19(-1.11%)
Apr 16, 2018	17.56	17.81	17.00	17.19	4,225	-0.14(-0.81%)
Apr 13, 2018	17.58	17.58	16.91	17.33	2,100	-0.25(-1.42%)
Apr 12, 2018	17.80	17.85	17.58	17.58	2,775	+0.01(+0.06%)
Apr 11, 2018	17.67	17.86	16.81	17.57	3,282	+0.45(+2.63%)
Apr 10, 2018	18.68	18.82	16.70	17.12	14,108	-1.33(-7.21%)
Apr 09, 2018	18.52	18.86	17.84	18.45	29,372	+0.55(+3.07%)
Apr 06, 2018	17.06	18.24	16.97	17.90	17,350	+1.24(+7.44%)
Apr 05, 2018	17.00	17.00	16.29	16.66	6,920	+0.52(+3.22%)
Apr 04, 2018	16.38	16.42	16.13	16.14	1,923	-0.26(-1.59%)
Apr 03, 2018	15.50	16.40	15.39	16.40	9,993	+0.80(+5.13%)
Apr 02, 2018	16.98	16.98	15.48	15.60	13,759	+0.24(+1.56%)
Mar 29, 2018		15.36	15.36	15.36	0	-0.29(-1.85%)
Mar 28, 2018	14.95	15.89	14.87	15.65	9,104	+1.14(+7.86%)
Mar 27, 2018	15.55	15.55	14.15	14.51	14,199	+0.53(+3.79%)
Mar 26, 2018	14.55	14.55	13.56	13.98	2,255	-0.12(-0.85%)
Mar 23, 2018	14.49	15.00	13.94	14.10	12,935	+0.26(+1.88%)
Mar 22, 2018	13.82	13.85	13.54	13.84	1,250	+0.23(+1.69%)
Mar 21, 2018	13.60	13.89	12.94	13.61	2,468	+1.09(+8.71%)
Mar 20, 2018	12.48	12.52	12.48	12.52	200	+0.21(+1.71%)
Mar 19, 2018	12.65	12.65	12.31	12.31	226	-0.16(-1.28%)
Mar 16, 2018	12.48	12.48	12.47	12.47	200	+0.06(+0.48%)
Mar 15, 2018	12.51	12.60	12.40	12.41	1,870	+0.30(+2.48%)
Mar 14, 2018	11.95	12.11	11.95	12.11	200	+0.04(+0.33%)
Mar 13, 2018	11.90	12.07	11.90	12.07	528	-0.08(-0.66%)
Mar 12, 2018	12.11	12.45	12.11	12.15	1,500	+0.24(+2.02%)
Mar 07, 2018		11.91	11.91	11.91	0	+0.02(+0.17%)
Mar 06, 2018	11.89	11.89	11.89	11.89	227	-0.11(-0.92%)
Mar 05, 2018	12.00	12.00	12.00	12.00	242	+0.00(+0.00%)
Mar 02, 2018	12.15	12.15	11.99	12.00	1,500	+0.23(+1.95%)
Mar 01, 2018	11.77	11.77	11.77	11.77	650	+0.19(+1.64%)
Feb 28, 2018	12.15	12.15	11.58	11.58	924	-0.52(-4.30%)
Feb 26, 2018		12.10	12.10	12.10	18	+0.22(+1.85%)
Feb 23, 2018	11.87	11.88	11.87	11.88	300	+0.06(+0.51%)
Feb 22, 2018	11.90	11.90	11.82	11.82	505	-0.21(-1.75%)
Feb 21, 2018		12.07	11.94	12.03	2,488	+0.92(+8.28%)
Feb 16, 2018		11.11	11.11	11.11	0	+0.61(+5.81%)
Feb 14, 2018		10.50	10.50	10.50	100	+0.00(+0.00%)
Feb 13, 2018	10.50	10.50	10.50	10.50	797	-0.38(-3.49%)
Feb 12, 2018	10.95	11.00	10.88	10.88	400	+0.52(+5.02%)
Feb 09, 2018	10.36	10.36	10.36	10.36	100	-0.18(-1.71%)
Feb 08, 2018	10.59	10.59	10.52	10.54	2,130	+0.14(+1.35%)
Feb 07, 2018		10.50	10.40	10.40	1,006	-0.10(-0.95%)
Feb 06, 2018	11.00	11.00	10.50	10.50	500	-0.32(-2.96%)
Feb 05, 2018	10.99	10.99	10.82	10.82	207	-0.24(-2.17%)
Feb 02, 2018	11.00	11.06	11.00	11.06	326	+0.06(+0.55%)
Feb 01, 2018	10.03	11.00	10.03	11.00	1,694	+0.10(+0.92%)
Jan 31, 2018	10.91	10.91	10.90	10.90	370	-0.10(-0.91%)
Jan 30, 2018	11.00	10.96	10.94	11.00	2,871	+0.04(+0.36%)
Jan 29, 2018	11.10	11.10	10.96	10.96	605	-0.29(-2.58%)
Jan 26, 2018	11.25	11.25	11.25	11.25	187	+0.00(+0.00%)
Jan 25, 2018	11.17	11.50	11.17	11.25	580	-0.43(-3.68%)
Jan 22, 2018		11.68	11.68	11.68	0	-0.32(-2.67%)
Jan 19, 2018	11.78	12.17	11.61	12.00	1,100	+0.47(+4.08%)
Jan 18, 2018	11.49	11.53	11.49	11.53	318	+0.16(+1.41%)
Jan 17, 2018	11.49	11.49	11.37	11.37	400	-0.03(-0.26%)
Jan 16, 2018	10.95	11.67	10.95	11.40	1,930	-0.50(-4.20%)
Jan 12, 2018		11.90	11.90	11.90	50	+0.07(+0.59%)
Jan 11, 2018	11.52	11.83	11.51	11.83	700	-0.20(-1.66%)
Jan 10, 2018		11.86	12.22	12.03	4,001	+0.17(+1.43%)
Jan 09, 2018	11.98	12.09	11.78	11.86	3,450	-0.10(-0.84%)
Jan 08, 2018	12.14	12.14	11.80	11.96	1,945	-0.54(-4.32%)
Jan 05, 2018	12.00	12.50	12.00	12.50	546	-0.07(-0.56%)
Jan 04, 2018	12.58	12.58	12.57	12.57	360	+0.20(+1.62%)
Jan 03, 2018	13.69	13.69	12.25	12.37	2,906	-0.48(-3.74%)
Jan 02, 2018	12.77	12.85	12.55	12.85	1,970	+0.35(+2.80%)
Dec 29, 2017		12.50	12.50	12.50	0	+0.25(+2.04%)
Dec 28, 2017	12.04	12.25	12.03	12.25	1,002	+0.32(+2.68%)
Dec 27, 2017	11.44	12.00	11.44	11.93	1,118	+0.23(+1.97%)
Dec 22, 2017	11.70	11.70	11.70	11.70	1,500	-0.09(-0.76%)
Dec 21, 2017	11.64	11.79	11.64	11.79	2,792	-0.19(-1.59%)
Dec 20, 2017	11.69	11.98	11.69	11.98	1,115	+0.20(+1.70%)
Dec 19, 2017	11.70	11.79	11.65	11.78	2,171	-0.11(-0.93%)
Dec 18, 2017	12.88	12.88	11.70	11.89	3,426	+0.14(+1.19%)
Dec 15, 2017	11.60	11.75	11.60	11.75	803	+0.07(+0.60%)
Dec 13, 2017		11.68	11.68	11.68	0	+0.28(+2.46%)
Dec 12, 2017	11.82	11.82	11.40	11.40	300	-0.17(-1.47%)
Dec 11, 2017		11.82	11.82	11.57	820	-0.25(-2.12%)
Dec 08, 2017	11.47	11.82	11.47	11.82	4,135	+0.17(+1.46%)
Dec 07, 2017	11.14	11.65	11.14	11.65	1,950	+0.30(+2.64%)
Dec 06, 2017	11.35	11.35	11.27	11.35	2,100	+0.03(+0.27%)
Dec 05, 2017	12.12	12.12	11.27	11.32	1,444	+0.00(+0.00%)
Dec 04, 2017	11.46	11.46	11.32	11.32	1,600	-0.84(-6.91%)

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.