Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	2.480	2.600	2.480	2.510	42,852	+0.07(+2.87%)
Sep 27, 2019	2.440	2.550	2.440	2.440	7,000	-0.12(-4.69%)
Sep 26, 2019	2.664	2.725	2.475	2.560	13,089	-0.07(-2.66%)
Sep 25, 2019	2.330	2.700	2.300	2.630	27,411	+0.30(+12.88%)
Sep 24, 2019	2.330	2.360	2.300	2.330	26,833	-0.03(-1.27%)
Sep 23, 2019	2.420	2.440	2.310	2.360	9,375	-0.05(-2.07%)
Sep 20, 2019	2.500	2.500	2.300	2.410	90,200	-0.09(-3.60%)
Sep 19, 2019	2.560	2.560	2.390	2.500	32,414	-0.01(-0.40%)
Sep 18, 2019	2.650	2.650	2.500	2.510	25,315	-0.11(-4.20%)
Sep 17, 2019	2.700	2.740	2.580	2.620	24,909	-0.07(-2.60%)
Sep 16, 2019	2.650	2.780	2.650	2.690	19,960	+0.00(+0.00%)
Sep 13, 2019	2.890	2.980	2.690	2.690	27,000	-0.15(-5.28%)
Sep 12, 2019	2.810	2.850	2.730	2.840	28,601	+0.01(+0.35%)
Sep 11, 2019	2.740	2.930	2.720	2.830	30,086	+0.14(+5.20%)
Sep 10, 2019	2.780	2.970	2.655	2.690	26,965	-0.16(-5.61%)
Sep 09, 2019	2.950	3.000	2.710	2.850	34,297	+0.03(+1.06%)
Sep 06, 2019	2.850	2.850	2.780	2.820	16,200	-0.02(-0.70%)
Sep 05, 2019	2.810	2.990	2.510	2.840	25,367	+0.09(+3.27%)
Sep 04, 2019	2.690	2.840	2.660	2.750	18,221	+0.13(+4.96%)
Sep 03, 2019	2.700	2.825	2.560	2.620	6,179	-0.15(-5.42%)
Aug 30, 2019	2.830	2.970	2.740	2.770	9,600	-0.07(-2.46%)
Aug 29, 2019	2.570	3.000	2.570	2.840	33,191	+0.28(+10.94%)
Aug 28, 2019	2.500	2.580	2.400	2.560	32,014	-0.03(-1.16%)
Aug 27, 2019	2.820	2.820	2.563	2.590	34,766	-0.19(-6.83%)
Aug 26, 2019	2.870	2.900	2.770	2.780	26,840	-0.03(-1.07%)
Aug 23, 2019	2.840	2.900	2.730	2.810	34,600	-0.19(-6.33%)
Aug 22, 2019	2.780	3.130	2.780	3.000	34,569	+0.21(+7.53%)
Aug 21, 2019	2.750	2.830	2.750	2.790	27,421	+0.00(+0.00%)
Aug 20, 2019	2.700	2.930	2.700	2.790	22,013	-0.04(-1.41%)
Aug 19, 2019	2.800	2.886	2.680	2.830	24,926	+0.06(+2.17%)
Aug 16, 2019	2.710	2.800	2.700	2.770	18,200	+0.10(+3.75%)
Aug 15, 2019	2.800	3.310	2.560	2.670	38,497	-0.03(-1.11%)
Aug 14, 2019	2.800	2.800	2.650	2.700	25,342	-0.16(-5.59%)
Aug 13, 2019	2.660	2.860	2.570	2.860	23,661	+0.18(+6.72%)
Aug 12, 2019	2.740	2.830	2.561	2.680	27,039	-0.10(-3.60%)
Aug 09, 2019	2.830	2.860	2.700	2.780	22,200	-0.07(-2.46%)
Aug 08, 2019	2.890	2.970	2.740	2.850	70,534	-0.01(-0.35%)
Aug 07, 2019	2.700	2.970	2.610	2.860	32,390	+0.11(+4.00%)
Aug 06, 2019	2.690	2.820	2.610	2.750	16,492	+0.06(+2.23%)
Aug 05, 2019	2.750	2.760	2.580	2.690	34,988	-0.12(-4.27%)
Aug 02, 2019	2.730	3.000	2.695	2.810	154,300	+0.04(+1.44%)
Aug 01, 2019	2.720	2.840	2.720	2.770	64,038	+0.07(+2.59%)
Jul 31, 2019	2.680	2.890	2.610	2.700	48,162	+0.04(+1.50%)
Jul 30, 2019	2.730	2.940	2.640	2.660	41,505	-0.07(-2.56%)
Jul 29, 2019	2.780	2.815	2.610	2.730	21,736	+0.02(+0.74%)
Jul 26, 2019	2.800	2.990	2.700	2.710	18,800	-0.10(-3.73%)
Jul 25, 2019	2.770	2.900	2.510	2.815	20,403	+0.07(+2.74%)
Jul 24, 2019	3.000	3.000	2.710	2.740	20,390	-0.13(-4.53%)
Jul 23, 2019	2.700	2.940	2.430	2.870	34,799	+0.17(+6.30%)
Jul 22, 2019	2.580	2.720	2.460	2.700	68,123	+0.10(+3.85%)
Jul 19, 2019	2.720	2.730	2.570	2.600	67,500	-0.14(-5.11%)
Jul 18, 2019	2.670	2.840	2.650	2.740	58,249	+0.07(+2.62%)
Jul 17, 2019	2.830	2.860	2.650	2.670	46,070	-0.17(-5.99%)
Jul 16, 2019	2.910	3.000	2.810	2.840	82,121	-0.07(-2.41%)
Jul 15, 2019	3.040	3.120	2.820	2.910	74,660	-0.14(-4.59%)
Jul 12, 2019	3.260	3.335	2.943	3.050	90,700	-0.17(-5.28%)
Jul 11, 2019	3.220	3.353	3.150	3.220	88,805	+0.04(+1.26%)
Jul 10, 2019	3.320	3.390	3.170	3.180	57,734	-0.05(-1.55%)
Jul 09, 2019	3.230	3.339	3.160	3.230	47,724	-0.03(-0.92%)
Jul 08, 2019	3.180	3.330	3.010	3.260	65,990	+0.09(+2.84%)
Jul 05, 2019	3.320	3.330	3.140	3.170	93,500	-0.15(-4.52%)
Jul 03, 2019	3.410	3.420	3.300	3.320	31,600	-0.09(-2.64%)
Jul 02, 2019	3.860	3.860	3.400	3.410	32,386	-0.41(-10.73%)
Jul 01, 2019	4.030	4.030	3.750	3.820	50,949	-0.29(-7.06%)
Jun 28, 2019	4.150	4.380	3.875	4.110	1,718,700	-0.08(-1.91%)
Jun 27, 2019	4.080	4.369	3.990	4.190	78,165	+0.09(+2.20%)
Jun 26, 2019	4.390	4.396	3.960	4.100	74,302	-0.26(-5.96%)
Jun 25, 2019	4.230	4.400	4.160	4.360	37,882	+0.13(+3.07%)
Jun 24, 2019	4.330	4.340	4.140	4.230	31,731	-0.02(-0.47%)
Jun 21, 2019	4.300	4.400	4.240	4.250	20,500	+0.00(+0.00%)
Jun 20, 2019	4.400	4.400	4.210	4.250	27,775	-0.04(-0.93%)
Jun 19, 2019	4.160	4.470	4.160	4.290	45,567	+0.12(+2.88%)
Jun 18, 2019	4.050	4.180	4.030	4.170	37,108	+0.14(+3.47%)
Jun 17, 2019	3.824	4.050	3.208	4.030	55,539	+0.01(+0.25%)
Jun 14, 2019	4.021	4.040	3.715	4.020	41,400	+0.01(+0.25%)
Jun 13, 2019	3.840	4.158	3.840	4.010	82,063	+0.20(+5.25%)
Jun 12, 2019	3.720	3.850	3.700	3.810	60,750	+0.08(+2.14%)
Jun 11, 2019	3.690	3.790	3.456	3.730	64,078	+0.12(+3.32%)
Jun 10, 2019	3.170	3.650	3.146	3.610	55,349	+0.48(+15.34%)
Jun 07, 2019	3.150	3.400	3.120	3.130	18,400	+0.00(+0.00%)
Jun 06, 2019	3.180	3.280	3.110	3.130	18,727	-0.08(-2.49%)
Jun 05, 2019	3.240	3.300	3.160	3.210	15,809	+0.01(+0.31%)
Jun 04, 2019	3.320	3.501	3.170	3.200	22,477	-0.12(-3.61%)
Jun 03, 2019	3.540	3.560	3.240	3.320	15,603	-0.20(-5.68%)
May 31, 2019	3.590	3.650	3.430	3.520	18,300	-0.03(-0.85%)
May 30, 2019	3.700	3.790	3.357	3.550	27,524	+0.00(+0.00%)
May 29, 2019	3.660	3.857	3.470	3.550	30,961	-0.02(-0.56%)
May 28, 2019	3.540	3.720	3.247	3.570	36,435	+0.00(+0.00%)
May 24, 2019	3.550	3.730	3.490	3.570	20,600	+0.02(+0.56%)
May 23, 2019	3.540	3.710	3.340	3.550	29,505	+0.02(+0.57%)
May 22, 2019	3.590	3.845	3.500	3.530	42,335	-0.13(-3.55%)
May 21, 2019	3.210	3.690	3.050	3.660	65,482	+0.55(+17.68%)
May 20, 2019	3.180	3.430	3.010	3.110	54,314	-0.04(-1.27%)
May 17, 2019	3.390	3.730	3.000	3.150	52,700	-0.31(-8.96%)
May 16, 2019	3.719	3.970	3.340	3.460	41,780	+0.05(+1.46%)
May 15, 2019	3.350	3.690	3.220	3.410	20,231	-0.02(-0.58%)
May 14, 2019	3.380	3.530	3.300	3.430	23,129	+0.03(+0.88%)
May 13, 2019	3.307	3.500	3.307	3.400	15,217	-0.11(-3.13%)
May 10, 2019	3.430	3.540	3.350	3.510	33,400	+0.04(+1.15%)
May 09, 2019	3.310	3.600	3.250	3.470	28,392	+0.09(+2.66%)
May 08, 2019	3.430	3.610	3.240	3.380	26,325	-0.09(-2.59%)
May 07, 2019	3.560	3.700	3.470	3.470	36,346	-0.17(-4.67%)
May 06, 2019	3.490	3.715	3.460	3.640	34,106	+0.02(+0.55%)
May 03, 2019	3.320	3.790	3.320	3.620	22,300	+0.33(+10.03%)
May 02, 2019	3.250	3.490	3.150	3.290	88,689	+0.04(+1.23%)
May 01, 2019	3.270	3.480	3.250	3.250	33,828	-0.19(-5.52%)
Apr 30, 2019	3.435	3.545	3.220	3.440	48,362	+0.00(+0.00%)
Apr 29, 2019	3.468	3.523	3.360	3.440	22,000	+0.06(+1.78%)
Apr 26, 2019	3.450	3.480	3.367	3.380	17,000	-0.05(-1.46%)
Apr 25, 2019	3.470	3.680	3.300	3.430	56,659	-0.01(-0.29%)
Apr 24, 2019	3.700	3.730	3.427	3.440	45,151	-0.22(-6.01%)
Apr 23, 2019	3.830	3.831	3.648	3.660	15,569	-0.14(-3.68%)
Apr 22, 2019	3.750	4.020	3.610	3.800	45,358	-0.03(-0.78%)
Apr 18, 2019	4.120	4.170	3.010	3.830	245,400	-0.25(-6.13%)
Apr 17, 2019	4.130	4.440	3.900	4.080	50,384	-0.05(-1.21%)
Apr 16, 2019	4.280	4.330	4.130	4.130	30,766	-0.22(-5.06%)
Apr 15, 2019	4.430	4.450	4.150	4.350	42,558	-0.06(-1.36%)
Apr 12, 2019	4.392	4.491	4.350	4.410	22,400	+0.10(+2.32%)
Apr 11, 2019	4.370	4.460	4.220	4.310	20,398	-0.06(-1.37%)
Apr 10, 2019	4.480	4.540	4.340	4.370	22,158	-0.07(-1.58%)
Apr 09, 2019	4.400	4.530	4.360	4.440	19,113	+0.04(+0.91%)
Apr 08, 2019	4.390	4.570	4.270	4.400	31,448	+0.03(+0.69%)
Apr 05, 2019	4.360	4.410	4.210	4.370	20,300	-0.11(-2.46%)
Apr 04, 2019	4.400	4.640	4.400	4.480	12,140	+0.14(+3.23%)
Apr 03, 2019	4.550	4.680	4.330	4.340	25,953	-0.13(-2.91%)
Apr 02, 2019	4.470	4.580	4.370	4.470	20,482	+0.05(+1.13%)
Apr 01, 2019	4.580	4.580	4.370	4.420	29,590	-0.08(-1.78%)
Mar 29, 2019	4.490	4.650	4.490	4.500	26,100	+0.01(+0.22%)
Mar 28, 2019	4.350	4.700	4.350	4.490	37,377	+0.14(+3.22%)
Mar 27, 2019	4.640	4.660	4.275	4.350	38,379	-0.32(-6.85%)
Mar 26, 2019	4.880	4.910	4.620	4.670	14,702	-0.06(-1.27%)
Mar 25, 2019	4.850	4.937	4.550	4.730	36,650	-0.22(-4.44%)
Mar 22, 2019	5.170	5.170	4.820	4.950	27,500	-0.16(-3.13%)
Mar 21, 2019	5.351	5.351	5.050	5.110	25,377	-0.09(-1.73%)
Mar 20, 2019	5.430	5.430	4.920	5.200	66,085	-0.12(-2.26%)
Mar 19, 2019	5.000	5.330	4.720	5.320	95,232	+0.31(+6.19%)
Mar 18, 2019	5.060	5.090	4.790	5.010	54,718	-0.09(-1.76%)
Mar 15, 2019	4.950	5.500	4.610	5.100	143,300	+0.20(+4.08%)
Mar 14, 2019	4.850	4.945	4.590	4.900	129,773	+0.11(+2.30%)
Mar 13, 2019	4.580	4.850	4.230	4.790	137,616	+0.27(+5.97%)
Mar 12, 2019	4.340	4.615	4.250	4.520	100,890	+0.14(+3.20%)
Mar 11, 2019	4.000	4.540	3.850	4.380	88,241	+0.36(+8.96%)
Mar 08, 2019	4.200	4.200	3.850	4.020	47,900	-0.08(-1.95%)
Mar 07, 2019	3.800	4.100	3.670	4.100	33,953	+0.43(+11.72%)
Mar 06, 2019	3.830	3.830	3.580	3.670	42,296	+0.01(+0.27%)
Mar 05, 2019	3.800	3.890	3.530	3.660	54,957	-0.17(-4.44%)
Mar 04, 2019	4.170	4.470	3.520	3.830	79,909	-0.29(-7.04%)
Mar 01, 2019	4.160	4.380	4.110	4.120	51,700	-0.04(-0.96%)
Feb 28, 2019	4.000	4.180	3.970	4.160	29,845	+0.16(+4.00%)
Feb 27, 2019	3.970	4.110	3.880	4.000	41,459	+0.04(+1.01%)
Feb 26, 2019	4.000	4.110	3.900	3.960	22,581	+0.04(+1.15%)
Feb 25, 2019	3.900	4.100	3.900	3.915	27,398	+0.04(+1.16%)
Feb 22, 2019	3.910	4.170	3.870	3.870	16,600	-0.02(-0.51%)
Feb 21, 2019	3.950	4.270	3.850	3.890	37,242	-0.10(-2.51%)
Feb 20, 2019	3.890	4.343	3.890	3.990	67,846	+0.13(+3.37%)
Feb 19, 2019	3.630	3.990	3.515	3.860	57,995	+0.26(+7.22%)
Feb 15, 2019	3.400	3.835	3.400	3.600	74,900	+0.19(+5.57%)
Feb 14, 2019	3.200	3.524	3.200	3.410	49,107	+0.18(+5.57%)
Feb 13, 2019	3.350	3.380	3.120	3.230	24,550	-0.08(-2.42%)
Feb 12, 2019	3.260	3.400	3.170	3.310	14,302	+0.16(+5.08%)
Feb 11, 2019	3.230	3.316	3.120	3.150	32,595	+0.03(+0.96%)
Feb 08, 2019	3.280	3.520	3.110	3.120	32,900	-0.10(-3.11%)
Feb 07, 2019	3.490	3.840	2.975	3.220	121,209	-0.27(-7.74%)
Feb 06, 2019	3.670	3.790	3.430	3.490	10,718	-0.09(-2.51%)
Feb 05, 2019	3.740	3.790	3.540	3.580	52,458	-0.14(-3.76%)
Feb 04, 2019	3.630	3.830	3.587	3.720	19,352	+0.11(+3.05%)
Feb 01, 2019	3.790	3.790	3.600	3.610	3,100	-0.20(-5.25%)
Jan 31, 2019	3.800	3.960	3.750	3.810	10,153	+0.00(+0.00%)
Jan 30, 2019	3.760	3.950	3.590	3.810	31,743	+0.06(+1.60%)
Jan 29, 2019	3.760	3.850	3.590	3.750	78,292	-0.01(-0.27%)
Jan 28, 2019	3.850	3.850	3.650	3.760	13,725	-0.11(-2.84%)
Jan 25, 2019	3.641	3.880	3.565	3.870	30,200	+0.27(+7.50%)
Jan 24, 2019	3.600	3.600	3.450	3.600	23,148	+0.03(+0.84%)
Jan 23, 2019	3.400	3.600	3.250	3.570	20,699	+0.19(+5.62%)
Jan 22, 2019	3.610	3.610	3.255	3.380	69,749	-0.27(-7.40%)
Jan 18, 2019	3.690	3.750	3.580	3.650	14,700	+0.00(+0.00%)
Jan 17, 2019	3.620	3.770	3.620	3.650	13,424	+0.09(+2.53%)
Jan 16, 2019	3.440	3.815	3.354	3.560	59,729	+0.12(+3.49%)
Jan 15, 2019	3.110	3.440	3.110	3.440	84,165	+0.31(+9.90%)
Jan 14, 2019	3.150	3.200	3.100	3.130	52,943	-0.03(-0.95%)
Jan 11, 2019	3.170	3.190	3.150	3.160	12,300	-0.02(-0.63%)
Jan 10, 2019	3.150	3.200	3.150	3.180	23,627	+0.01(+0.32%)
Jan 09, 2019	3.250	3.260	3.140	3.170	43,348	-0.06(-1.86%)
Jan 08, 2019	3.424	3.435	3.110	3.230	41,184	-0.02(-0.77%)
Jan 07, 2019	3.210	3.330	3.180	3.255	47,520	+0.01(+0.31%)
Jan 04, 2019	3.220	3.524	3.150	3.245	42,700	+0.08(+2.50%)
Jan 03, 2019	3.450	3.450	3.080	3.166	44,016	-0.34(-9.80%)
Jan 02, 2019	3.440	3.550	3.430	3.510	30,024	+0.08(+2.33%)
Dec 31, 2018	3.370	3.450	3.030	3.430	14,100	+0.06(+1.78%)
Dec 28, 2018	3.510	3.645	3.240	3.370	60,200	-0.11(-3.16%)
Dec 27, 2018	3.380	3.620	3.295	3.480	17,754	+0.07(+2.05%)
Dec 26, 2018	3.080	3.500	2.810	3.410	22,066	+0.31(+10.00%)
Dec 24, 2018	2.970	3.160	2.920	3.100	44,900	+0.15(+5.08%)
Dec 21, 2018	3.340	3.340	2.950	2.950	120,200	-0.35(-10.61%)
Dec 20, 2018	3.350	3.390	3.210	3.300	71,647	-0.09(-2.65%)
Dec 19, 2018	3.700	3.872	3.210	3.390	220,934	-0.34(-9.12%)
Dec 18, 2018	3.840	4.130	3.720	3.730	61,034	-0.07(-1.84%)
Dec 17, 2018	4.080	4.120	3.780	3.800	93,392	-0.31(-7.54%)
Dec 14, 2018	4.020	4.160	4.000	4.110	65,200	+0.04(+0.98%)
Dec 13, 2018	4.000	4.310	4.000	4.070	115,422	-0.04(-0.97%)
Dec 12, 2018	4.260	4.550	4.010	4.110	92,170	-0.21(-4.86%)
Dec 11, 2018	4.460	4.656	4.200	4.320	76,638	-0.14(-3.14%)
Dec 10, 2018	4.640	4.750	4.360	4.460	64,218	-0.23(-4.90%)
Dec 07, 2018	4.920	5.150	4.600	4.690	40,200	-0.18(-3.70%)
Dec 06, 2018	4.990	5.120	4.810	4.870	70,048	-0.25(-4.88%)
Dec 04, 2018	5.290	5.370	5.000	5.120	35,400	-0.23(-4.30%)
Dec 03, 2018	5.230	5.460	5.010	5.350	38,043	+0.14(+2.69%)
Nov 30, 2018	5.250	5.500	5.190	5.210	133,200	-0.09(-1.70%)
Nov 29, 2018	5.350	5.560	5.240	5.300	84,183	-0.16(-2.93%)
Nov 28, 2018	5.480	5.660	5.250	5.460	79,497	-0.04(-0.73%)
Nov 27, 2018	5.450	5.679	5.437	5.500	80,131	-0.12(-2.14%)
Nov 26, 2018	5.220	5.695	5.220	5.620	79,902	+0.23(+4.27%)
Nov 23, 2018	5.460	5.700	5.170	5.390	18,700	-0.33(-5.77%)
Nov 21, 2018		5.720	5.720	5.720	0	+0.51(+9.79%)
Nov 20, 2018	5.100	5.270	4.750	5.210	129,121	-0.06(-1.14%)
Nov 19, 2018	5.890	6.000	5.100	5.270	163,621	-0.35(-6.23%)
Nov 16, 2018	5.600	5.710	5.250	5.620	103,200	+0.11(+1.90%)
Nov 15, 2018	5.750	5.800	5.340	5.515	31,129	-0.06(-0.99%)
Nov 14, 2018	5.550	5.900	5.550	5.570	57,516	-0.01(-0.18%)
Nov 13, 2018	5.340	5.721	5.200	5.580	51,308	+0.08(+1.45%)
Nov 12, 2018	5.910	5.910	5.442	5.500	52,398	-0.36(-6.14%)
Nov 09, 2018	5.680	5.940	5.610	5.860	46,900	+0.06(+1.03%)
Nov 08, 2018	5.890	6.000	5.650	5.800	62,089	+0.00(+0.00%)
Nov 07, 2018	5.830	6.000	5.680	5.800	130,570	+0.14(+2.47%)
Nov 06, 2018	5.600	6.000	5.490	5.660	133,934	+0.06(+1.07%)
Nov 05, 2018	5.400	5.700	5.378	5.600	107,107	+0.20(+3.70%)

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.