Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2019		12.20	12.20	12.20	0	-0.01(-0.08%)
Apr 08, 2019	11.98	12.23	11.98	12.21	813,940	+0.40(+3.39%)
Apr 05, 2019	11.71	11.82	11.57	11.81	380,500	+0.11(+0.94%)
Apr 04, 2019	11.66	11.78	11.53	11.70	442,168	+0.02(+0.17%)
Apr 03, 2019	11.82	11.85	11.62	11.68	433,294	-0.10(-0.85%)
Apr 02, 2019	11.83	11.85	11.59	11.78	391,279	-0.02(-0.17%)
Apr 01, 2019	11.81	11.81	11.52	11.80	415,485	+0.04(+0.34%)
Mar 29, 2019	11.82	11.93	11.70	11.76	333,300	+0.03(+0.26%)
Mar 28, 2019	11.71	11.81	11.53	11.73	1,225,610	+0.03(+0.26%)
Mar 27, 2019	11.86	11.86	11.61	11.70	423,161	-0.11(-0.93%)
Mar 26, 2019	12.17	12.17	11.32	11.81	539,987	-0.36(-2.96%)
Mar 25, 2019	12.22	12.23	12.07	12.17	189,443	-0.05(-0.41%)
Mar 22, 2019	12.19	12.30	12.19	12.22	230,500	+0.03(+0.25%)
Mar 21, 2019	12.14	12.26	12.14	12.19	144,083	+0.03(+0.25%)
Mar 20, 2019	12.26	12.29	12.10	12.16	236,898	-0.13(-1.06%)
Mar 19, 2019	12.34	12.45	12.29	12.29	1,348,048	-0.05(-0.41%)
Mar 18, 2019	12.34	12.36	12.25	12.34	1,219,296	+0.04(+0.33%)
Mar 15, 2019	12.26	12.33	12.25	12.30	1,367,100	+0.08(+0.65%)
Mar 14, 2019	12.20	12.29	12.17	12.22	1,053,294	+0.00(+0.00%)
Mar 13, 2019	12.20	12.23	12.16	12.22	1,441,814	+0.02(+0.16%)
Mar 12, 2019	12.11	12.25	12.10	12.20	840,956	+0.10(+0.83%)
Mar 11, 2019	12.18	12.18	12.10	12.10	216,849	-0.08(-0.66%)
Mar 08, 2019	12.12	12.19	12.12	12.18	932,500	-0.01(-0.08%)
Mar 07, 2019	12.16	12.20	12.16	12.19	236,337	+0.00(+0.00%)
Mar 06, 2019	12.16	12.20	12.15	12.19	457,333	+0.09(+0.74%)
Mar 05, 2019	12.19	12.21	12.10	12.10	1,134,036	-0.10(-0.82%)
Mar 04, 2019	12.16	12.27	12.12	12.20	278,057	+0.08(+0.66%)
Mar 01, 2019	12.09	12.20	12.07	12.12	507,700	+0.06(+0.50%)
Feb 28, 2019	12.02	12.10	12.02	12.06	250,322	-0.02(-0.17%)
Feb 27, 2019	12.05	12.12	12.00	12.08	344,990	+0.00(+0.00%)
Feb 26, 2019	11.96	12.08	11.96	12.08	376,323	+0.12(+1.00%)
Feb 25, 2019	12.00	12.04	11.96	11.96	1,134,257	-0.03(-0.25%)
Feb 22, 2019	12.00	12.00	11.97	11.99	1,058,000	+0.00(+0.00%)
Feb 21, 2019	11.95	12.02	11.95	11.99	1,424,477	-0.01(-0.08%)
Feb 20, 2019	11.97	12.01	11.88	12.00	1,089,577	+0.00(+0.00%)
Feb 19, 2019	11.99	12.05	11.96	12.00	3,484,663	+1.44(+13.64%)
Feb 15, 2019	10.50	10.75	10.31	10.56	143,200	+0.06(+0.57%)
Feb 14, 2019	10.37	10.50	10.30	10.50	62,584	+0.20(+1.94%)
Feb 13, 2019	10.50	10.50	10.30	10.30	67,942	-0.15(-1.44%)
Feb 12, 2019	10.35	10.65	10.32	10.45	123,092	+0.15(+1.46%)
Feb 11, 2019	10.34	10.60	10.23	10.30	61,823	+0.05(+0.49%)
Feb 08, 2019	10.21	10.40	10.11	10.25	8,100	+0.01(+0.10%)
Feb 07, 2019	10.37	10.37	10.14	10.24	7,668	-0.22(-2.10%)
Feb 06, 2019	10.30	10.46	10.25	10.46	21,213	+0.11(+1.06%)
Feb 05, 2019	10.26	10.39	10.14	10.35	16,605	+0.15(+1.47%)
Feb 04, 2019	10.45	10.46	10.20	10.20	20,810	-0.30(-2.86%)
Feb 01, 2019	10.45	10.58	10.44	10.50	40,500	+0.01(+0.10%)
Jan 31, 2019	10.09	10.49	10.09	10.49	59,742	+0.39(+3.86%)
Jan 30, 2019	10.07	10.19	9.910	10.10	88,641	+0.00(+0.00%)
Jan 29, 2019	9.930	10.10	9.925	10.10	61,757	+0.16(+1.61%)
Jan 28, 2019	9.750	9.950	9.750	9.940	35,452	+0.17(+1.74%)
Jan 25, 2019	9.900	9.950	9.730	9.770	61,700	-0.13(-1.31%)
Jan 24, 2019	9.660	9.900	9.660	9.900	37,477	+0.24(+2.48%)
Jan 23, 2019	9.780	9.870	9.510	9.660	86,925	+0.01(+0.10%)
Jan 22, 2019	9.660	9.900	9.590	9.650	11,507	-0.08(-0.82%)
Jan 18, 2019	9.620	9.900	9.510	9.730	57,200	+0.21(+2.21%)
Jan 17, 2019	9.700	9.740	9.260	9.520	50,890	+0.01(+0.11%)
Jan 16, 2019	9.610	9.690	9.310	9.510	26,670	+0.00(+0.00%)
Jan 15, 2019	9.770	9.770	9.510	9.510	39,483	-0.21(-2.16%)
Jan 14, 2019	9.950	10.02	9.620	9.720	33,723	-0.28(-2.80%)
Jan 11, 2019	10.12	10.24	9.820	10.00	66,100	-0.16(-1.57%)
Jan 10, 2019	10.25	10.30	9.955	10.16	61,051	-0.09(-0.88%)
Jan 09, 2019	10.25	10.30	10.00	10.25	124,786	+0.13(+1.28%)
Jan 08, 2019	10.26	10.45	10.02	10.12	67,351	-0.18(-1.75%)
Jan 07, 2019	10.16	10.42	9.900	10.30	75,637	+0.01(+0.10%)
Jan 04, 2019	10.00	10.30	9.970	10.29	24,700	+0.33(+3.31%)
Jan 03, 2019	9.910	10.20	9.570	9.960	50,396	-0.04(-0.40%)
Jan 02, 2019	10.36	10.36	9.700	10.00	123,548	-0.50(-4.76%)
Dec 31, 2018	9.940	10.55	9.700	10.50	162,800	+0.55(+5.53%)
Dec 28, 2018	9.900	9.980	9.550	9.950	91,700	-0.01(-0.10%)
Dec 27, 2018	9.660	9.960	9.430	9.960	60,435	+0.19(+1.94%)
Dec 26, 2018	9.590	10.04	8.800	9.770	141,200	+0.14(+1.45%)
Dec 24, 2018	9.440	9.700	9.080	9.630	24,300	+0.16(+1.69%)
Dec 21, 2018	9.600	9.760	9.300	9.470	183,400	-0.06(-0.63%)
Dec 20, 2018	10.18	10.18	9.110	9.530	61,127	-0.58(-5.74%)
Dec 19, 2018	10.14	10.35	10.06	10.11	44,304	+0.06(+0.60%)
Dec 18, 2018	10.12	10.14	9.620	10.05	88,092	-0.07(-0.69%)
Dec 17, 2018	10.45	10.45	10.06	10.12	31,880	-0.31(-2.97%)
Dec 14, 2018	10.10	10.48	10.10	10.43	53,900	+0.33(+3.27%)
Dec 13, 2018	10.10	10.42	10.09	10.10	44,115	+0.01(+0.10%)
Dec 12, 2018	10.21	10.21	10.05	10.09	29,197	-0.07(-0.69%)
Dec 11, 2018	10.13	10.30	10.13	10.16	571,734	+0.03(+0.30%)
Dec 10, 2018	10.20	10.21	10.00	10.13	39,340	-0.02(-0.20%)
Dec 07, 2018	10.30	10.38	10.15	10.15	31,500	-0.21(-2.03%)
Dec 06, 2018	10.04	10.36	10.04	10.36	34,321	+0.15(+1.47%)
Dec 04, 2018	10.43	10.43	10.13	10.21	46,000	-0.29(-2.76%)
Dec 03, 2018	10.30	10.65	10.01	10.50	88,300	+0.20(+1.94%)
Nov 30, 2018	10.32	10.40	10.05	10.30	80,500	-0.05(-0.48%)
Nov 29, 2018	10.56	10.72	10.35	10.35	26,504	-0.26(-2.45%)
Nov 28, 2018	10.47	10.79	10.34	10.61	46,043	+0.12(+1.14%)
Nov 27, 2018	10.66	10.94	10.48	10.49	25,811	-0.29(-2.69%)
Nov 26, 2018	10.80	11.00	10.58	10.78	29,671	+0.08(+0.75%)
Nov 23, 2018	10.70	10.99	10.64	10.70	20,500	-0.15(-1.38%)
Nov 21, 2018		10.85	10.85	10.85	0	+0.25(+2.36%)
Nov 20, 2018	10.53	10.84	10.31	10.60	55,858	-0.10(-0.93%)
Nov 19, 2018	10.71	10.80	10.51	10.70	31,304	-0.15(-1.38%)
Nov 16, 2018	10.08	10.88	10.08	10.85	73,300	+0.32(+3.04%)
Nov 15, 2018	10.27	10.60	10.27	10.53	120,352	+0.33(+3.24%)
Nov 14, 2018	10.01	10.40	9.830	10.20	232,590	+0.20(+2.00%)
Nov 13, 2018	10.36	10.36	9.770	10.00	80,101	-0.33(-3.19%)
Nov 12, 2018	10.50	10.75	9.300	10.33	291,533	-0.17(-1.62%)
Nov 09, 2018	10.43	10.93	10.42	10.50	107,000	+0.00(+0.00%)
Nov 08, 2018	10.91	11.00	10.46	10.50	143,010	-0.54(-4.89%)
Nov 07, 2018	11.25	11.27	10.86	11.04	85,695	-0.17(-1.52%)
Nov 06, 2018	11.58	11.58	11.12	11.21	31,283	-0.37(-3.20%)
Nov 05, 2018	11.45	11.73	11.30	11.58	54,396	+0.13(+1.14%)
Nov 02, 2018	11.72	11.72	11.45	11.45	10,000	-0.30(-2.55%)
Nov 01, 2018	12.05	12.05	11.52	11.75	54,830	-0.32(-2.65%)
Oct 31, 2018	11.32	12.25	11.23	12.07	52,290	+0.81(+7.19%)
Oct 30, 2018	11.40	11.46	11.12	11.26	31,200	-0.14(-1.23%)
Oct 29, 2018	11.60	11.60	11.18	11.40	29,242	-0.25(-2.15%)
Oct 26, 2018	11.60	11.65	11.40	11.65	94,400	+0.05(+0.43%)
Oct 25, 2018	11.36	11.70	11.32	11.60	56,443	+0.28(+2.47%)
Oct 24, 2018	11.50	11.68	11.30	11.32	112,284	-0.22(-1.91%)
Oct 23, 2018	11.52	11.55	11.08	11.54	74,104	-0.14(-1.20%)
Oct 22, 2018	11.62	11.78	11.43	11.68	56,562	+0.18(+1.57%)
Oct 19, 2018	10.92	11.56	10.91	11.50	92,300	+0.58(+5.31%)
Oct 18, 2018	10.93	10.98	10.90	10.92	37,776	-0.08(-0.73%)
Oct 17, 2018	11.21	11.21	10.97	11.00	65,529	-0.15(-1.35%)
Oct 16, 2018	10.85	11.24	10.82	11.15	239,361	+0.29(+2.67%)
Oct 15, 2018	10.99	11.17	10.69	10.86	107,656	-0.15(-1.36%)
Oct 12, 2018	11.03	11.15	10.84	11.01	19,400	+0.07(+0.64%)
Oct 11, 2018	10.88	11.08	10.70	10.94	185,526	-0.01(-0.09%)
Oct 10, 2018	11.00	11.15	10.95	10.95	74,828	-0.11(-0.99%)
Oct 09, 2018	11.14	11.28	11.06	11.06	56,968	+0.01(+0.09%)
Oct 08, 2018	10.97	11.24	10.97	11.05	103,942	+0.00(+0.00%)
Oct 05, 2018	11.00	11.11	10.89	11.05	104,100	+0.07(+0.64%)
Oct 04, 2018	11.20	11.37	10.93	10.98	110,465	-0.30(-2.66%)
Oct 03, 2018	11.30	11.40	11.13	11.28	122,981	+0.02(+0.18%)
Oct 02, 2018	11.51	12.00	11.26	11.26	94,267	-0.30(-2.60%)
Oct 01, 2018	11.36	11.77	11.36	11.56	112,271	+0.21(+1.85%)
Sep 28, 2018	11.35	11.46	11.09	11.35	30,200	+0.05(+0.44%)
Sep 27, 2018	11.00	11.35	10.96	11.30	36,463	+0.22(+1.99%)
Sep 26, 2018	11.22	11.29	11.08	11.08	48,038	-0.07(-0.63%)
Sep 25, 2018	11.22	11.33	11.15	11.15	39,152	-0.12(-1.06%)
Sep 24, 2018	11.60	11.60	11.15	11.27	55,315	-0.34(-2.93%)
Sep 21, 2018	11.57	11.79	11.31	11.61	86,100	+0.11(+0.96%)
Sep 20, 2018	11.55	11.63	11.25	11.50	116,293	-0.12(-1.03%)
Sep 19, 2018	11.42	11.65	11.16	11.62	187,900	+0.20(+1.75%)
Sep 18, 2018	10.80	11.48	10.80	11.42	78,628	+0.67(+6.23%)
Sep 17, 2018	10.01	10.80	10.01	10.75	88,809	+0.70(+6.97%)
Sep 14, 2018	10.07	10.24	9.960	10.05	82,100	-0.05(-0.50%)
Sep 13, 2018	10.21	10.24	10.01	10.10	129,294	-0.24(-2.32%)
Sep 12, 2018	10.54	10.54	9.990	10.34	391,093	-0.30(-2.82%)
Sep 11, 2018	10.75	10.82	10.59	10.64	29,444	-0.16(-1.48%)
Sep 10, 2018	11.96	11.98	10.34	10.80	178,277	-1.03(-8.71%)
Sep 07, 2018	12.25	12.29	11.82	11.83	23,000	-0.42(-3.43%)
Sep 06, 2018	12.28	12.50	12.16	12.25	84,723	-0.02(-0.16%)
Sep 05, 2018	12.30	12.32	12.11	12.27	46,895	-0.03(-0.24%)
Sep 04, 2018	12.40	12.54	12.21	12.30	32,050	-0.17(-1.36%)
Aug 31, 2018		12.47	12.47	12.47	0	+0.26(+2.13%)
Aug 30, 2018	12.57	12.60	12.21	12.21	73,236	-0.29(-2.32%)
Aug 29, 2018	12.70	12.74	12.48	12.50	55,245	-0.15(-1.19%)
Aug 28, 2018	12.72	12.79	12.65	12.65	59,067	-0.14(-1.09%)
Aug 27, 2018	12.73	12.86	12.61	12.79	117,035	+0.08(+0.63%)
Aug 24, 2018	12.81	12.90	12.71	12.71	129,500	-0.15(-1.17%)
Aug 23, 2018	12.81	12.90	12.80	12.86	107,167	+0.10(+0.78%)
Aug 22, 2018	12.82	12.89	12.76	12.76	97,388	-0.03(-0.23%)
Aug 21, 2018	12.79	12.91	12.78	12.79	80,627	+0.00(+0.00%)
Aug 20, 2018	12.75	12.92	12.74	12.79	37,245	+0.02(+0.16%)
Aug 17, 2018	12.80	12.80	12.71	12.77	53,900	-0.03(-0.23%)
Aug 16, 2018	12.84	12.84	12.71	12.80	36,327	-0.06(-0.47%)
Aug 15, 2018	12.84	12.86	12.73	12.86	18,470	-0.02(-0.16%)
Aug 14, 2018	12.96	12.96	12.85	12.88	50,938	+0.03(+0.23%)
Aug 13, 2018	12.82	12.93	12.79	12.85	87,773	+0.00(+0.00%)
Aug 10, 2018	12.83	12.90	12.80	12.85	119,100	+0.00(+0.00%)
Aug 09, 2018	12.85	12.89	12.82	12.85	41,096	+0.00(+0.00%)
Aug 08, 2018	12.80	12.87	12.80	12.85	81,487	+0.05(+0.39%)
Aug 07, 2018	12.86	12.91	12.77	12.80	70,306	+0.00(+0.00%)
Aug 06, 2018	12.76	12.82	12.76	12.80	65,394	+0.00(+0.00%)
Aug 03, 2018	12.78	12.89	12.76	12.80	32,500	-0.02(-0.16%)
Aug 02, 2018	12.75	12.83	12.71	12.82	99,644	+0.07(+0.55%)
Aug 01, 2018	12.91	12.91	12.75	12.75	60,834	-0.12(-0.93%)
Jul 31, 2018	12.85	12.97	12.77	12.87	162,873	+0.05(+0.39%)
Jul 30, 2018	12.88	13.05	12.81	12.82	45,833	-0.08(-0.62%)
Jul 27, 2018	13.00	13.02	12.90	12.90	83,400	-0.01(-0.08%)
Jul 26, 2018	12.92	12.97	12.88	12.91	22,542	-0.04(-0.31%)
Jul 25, 2018	12.92	13.01	12.86	12.95	20,673	+0.05(+0.39%)
Jul 24, 2018	13.01	13.01	12.81	12.90	27,829	-0.10(-0.77%)
Jul 23, 2018	12.91	13.01	12.85	13.00	45,380	+0.07(+0.54%)
Jul 20, 2018	13.00	13.03	12.90	12.93	77,229	-0.10(-0.77%)
Jul 19, 2018	12.93	13.09	12.87	13.03	106,038	+0.05(+0.39%)
Jul 18, 2018	12.81	13.05	12.81	12.98	78,189	+0.17(+1.33%)
Jul 17, 2018	12.87	12.90	12.81	12.81	48,881	-0.08(-0.62%)
Jul 16, 2018	13.01	13.05	12.85	12.89	71,403	-0.13(-1.00%)
Jul 13, 2018	13.01	13.09	13.01	13.02	43,114	+0.01(+0.08%)
Jul 12, 2018	13.01	13.11	13.01	13.01	82,796	+0.00(+0.00%)
Jul 11, 2018	13.01	13.17	13.01	13.01	92,523	-0.09(-0.69%)
Jul 10, 2018	13.17	13.24	13.08	13.10	82,918	-0.03(-0.23%)
Jul 09, 2018	13.15	13.20	13.11	13.13	80,588	+0.03(+0.23%)
Jul 06, 2018	13.15	13.19	12.97	13.10	108,008	+0.00(+0.00%)
Jul 05, 2018	12.62	13.25	12.55	13.10	438,146	+0.56(+4.47%)
Jul 03, 2018		12.54	12.54	12.54	0	+0.01(+0.08%)
Jul 02, 2018	13.10	13.14	12.12	12.53	516,061	-0.43(-3.32%)
Jun 29, 2018	13.10	14.65	12.77	12.96	1,879,946	-0.10(-0.77%)
Jun 28, 2018	13.10	13.26	13.06	13.06	121,092	-0.09(-0.68%)
Jun 27, 2018	13.10	13.22	13.02	13.15	88,773	+0.04(+0.31%)
Jun 26, 2018	13.22	13.23	13.02	13.11	100,470	-0.13(-0.98%)
Jun 25, 2018	13.29	13.30	13.18	13.24	112,698	-0.02(-0.15%)
Jun 22, 2018	13.26	13.30	13.24	13.26	138,900	+0.03(+0.23%)
Jun 21, 2018	13.27	13.34	13.23	13.23	255,946	-0.04(-0.30%)
Jun 20, 2018	13.29	13.32	13.27	13.27	64,086	-0.02(-0.15%)
Jun 19, 2018	13.27	13.34	13.27	13.29	65,111	+0.00(+0.00%)
Jun 18, 2018	13.37	13.41	13.27	13.29	260,130	-0.13(-0.97%)
Jun 15, 2018		13.42	13.23	13.42	161,561	+0.13(+0.98%)
Jun 14, 2018	13.33	13.38	13.23	13.29	73,617	-0.01(-0.08%)
Jun 13, 2018	13.25	13.34	13.18	13.30	185,662	+0.02(+0.15%)
Jun 12, 2018	13.25	13.30	13.25	13.28	79,574	+0.02(+0.15%)
Jun 11, 2018	13.30	13.30	13.20	13.26	104,026	-0.01(-0.08%)
Jun 08, 2018	13.45	13.45	13.19	13.27	115,529	-0.18(-1.34%)
Jun 07, 2018	13.25	13.45	13.18	13.45	298,090	+0.20(+1.51%)
Jun 06, 2018				13.25	586,663	+0.00(+0.00%)
Jun 05, 2018	13.28	13.36	13.11	13.25	233,294	+0.01(+0.08%)
Jun 04, 2018	13.25	13.30	13.23	13.24	680,334	+0.00(+0.00%)
Jun 01, 2018	13.30	13.30	13.23	13.24	159,005	-0.01(-0.08%)
May 31, 2018	13.24	13.29	13.22	13.25	256,610	-0.01(-0.08%)
May 30, 2018	13.24	13.30	13.24	13.26	217,297	+0.01(+0.08%)
May 29, 2018	13.40	13.41	13.24	13.25	507,849	-0.05(-0.38%)
May 25, 2018		13.30	13.30	13.30	0	-0.01(-0.08%)
May 24, 2018	13.33	13.33	13.21	13.31	75,627	+0.07(+0.53%)
May 23, 2018	13.33	13.36	13.24	13.24	474,911	-0.05(-0.38%)
May 22, 2018	13.30	13.35	13.29	13.29	78,322	+0.00(+0.00%)
May 21, 2018	13.39	13.39	13.21	13.29	231,698	-0.10(-0.75%)
May 18, 2018	13.26	13.39	13.25	13.39	93,219	+0.13(+0.98%)
May 17, 2018	13.33	13.36	13.24	13.26	104,845	-0.13(-0.97%)
May 16, 2018	13.38	13.40	13.25	13.39	85,986	+0.04(+0.30%)
May 15, 2018	13.35	13.43	13.24	13.35	187,215	+0.04(+0.30%)
May 14, 2018	13.25	13.38	13.23	13.31	356,860	+0.08(+0.60%)
May 11, 2018	13.32	13.32	13.16	13.23	119,992	-0.09(-0.68%)
May 10, 2018	13.28	13.32	13.17	13.32	189,659	+0.07(+0.53%)
May 09, 2018	13.25	13.31	13.20	13.25	127,919	-0.01(-0.08%)
May 08, 2018	13.20	13.30	13.12	13.26	316,984	+0.03(+0.23%)
May 07, 2018	13.23	13.28	13.18	13.23	54,998	-0.02(-0.15%)
May 04, 2018	13.16	13.26	13.10	13.25	97,742	+0.03(+0.23%)
May 03, 2018	13.23	13.25	13.06	13.22	56,139	-0.03(-0.23%)
May 02, 2018	13.20	13.26	13.06	13.25	203,198	+0.09(+0.68%)

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.