Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	1.930	1.930	1.860	1.910	16,527	-0.02(-1.04%)
Apr 29, 2019	1.940	1.990	1.920	1.930	18,666	+0.02(+1.05%)
Apr 26, 2019	1.950	1.950	1.900	1.910	1,900	-0.06(-3.05%)
Apr 25, 2019	1.999	1.999	1.950	1.970	609	-0.01(-0.51%)
Apr 24, 2019	1.958	2.020	1.958	1.980	1,849	+0.02(+1.02%)
Apr 23, 2019	1.879	2.010	1.879	1.960	8,964	-0.09(-4.39%)
Apr 22, 2019	1.970	2.070	1.970	2.050	17,021	+0.19(+10.22%)
Apr 18, 2019	1.910	1.920	1.810	1.860	19,500	-0.11(-5.58%)
Apr 17, 2019	2.030	2.030	1.900	1.970	8,845	+0.00(+0.00%)
Apr 16, 2019	1.930	2.060	1.930	1.970	12,217	+0.07(+3.68%)
Apr 15, 2019	1.990	1.990	1.900	1.900	7,652	-0.08(-4.04%)
Apr 12, 2019	2.050	2.050	1.963	1.980	2,200	-0.01(-0.50%)
Apr 11, 2019	2.080	2.080	1.988	1.990	3,226	-0.03(-1.70%)
Apr 10, 2019	2.083	2.083	1.890	2.025	52,452	+0.02(+1.23%)
Apr 09, 2019	2.000	2.119	1.964	2.000	15,520	-0.02(-0.99%)
Apr 08, 2019	2.130	2.150	1.950	2.020	47,841	+0.20(+10.99%)
Apr 05, 2019	1.810	1.820	1.740	1.820	9,100	+0.03(+1.68%)
Apr 04, 2019	1.810	1.830	1.760	1.790	33,010	-0.16(-8.21%)
Apr 03, 2019	1.960	2.000	1.900	1.950	30,095	-0.10(-4.88%)
Apr 02, 2019	2.040	2.094	1.940	2.050	33,699	+0.00(+0.00%)
Apr 01, 2019	2.030	2.130	2.020	2.050	7,694	+0.00(+0.00%)
Mar 29, 2019	2.160	2.166	2.030	2.050	7,400	-0.05(-2.38%)
Mar 28, 2019	2.140	2.150	2.100	2.100	6,174	-0.05(-2.33%)
Mar 27, 2019	2.220	2.220	2.135	2.150	28,337	-0.12(-5.48%)
Mar 26, 2019	2.196	2.406	2.170	2.275	31,992	+0.11(+5.31%)
Mar 25, 2019	2.000	2.168	2.000	2.160	15,923	-0.03(-1.37%)
Mar 22, 2019	2.290	2.295	2.110	2.190	13,000	-0.06(-2.67%)
Mar 21, 2019	2.450	2.450	2.170	2.250	90,191	-0.05(-2.17%)
Mar 20, 2019	2.310	2.390	2.060	2.300	341,113	-1.19(-34.10%)
Mar 19, 2019	3.760	3.910	3.450	3.490	20,863	-0.86(-19.77%)
Mar 18, 2019		4.350	4.350	4.350	154	+0.00(+0.00%)
Mar 15, 2019	4.350	4.350	4.332	4.350	1,000	+0.05(+1.16%)
Mar 14, 2019	4.430	4.430	4.300	4.300	793	-0.22(-4.87%)
Mar 13, 2019	4.500	4.580	4.500	4.520	879	+0.02(+0.44%)
Mar 12, 2019	4.520	4.520	4.500	4.500	2,304	-0.04(-0.94%)
Mar 11, 2019	4.600	4.700	4.520	4.543	1,375	-0.22(-4.57%)
Mar 08, 2019	4.550	4.830	4.540	4.760	5,100	+0.21(+4.62%)
Mar 07, 2019	4.550	4.550	4.550	4.550	464	-0.21(-4.43%)
Mar 06, 2019	4.761	4.761	4.761	4.761	130	-0.12(-2.44%)
Mar 05, 2019	4.810	4.910	4.570	4.880	16,770	+0.25(+5.40%)
Mar 04, 2019	4.630	4.630	4.630	4.630	1,627	+0.22(+4.99%)
Mar 01, 2019	4.700	4.700	4.410	4.410	32,400	-0.07(-1.61%)
Feb 28, 2019	4.450	4.850	4.377	4.482	16,860	+0.03(+0.73%)
Feb 27, 2019	4.450	4.450	4.450	4.450	716	-0.13(-2.80%)
Feb 26, 2019	4.600	4.600	4.550	4.578	2,212	-0.13(-2.84%)
Feb 25, 2019	4.712	4.712	4.712	4.712	365	+0.11(+2.43%)
Feb 22, 2019	4.600	4.900	4.600	4.600	26,700	+0.02(+0.44%)
Feb 21, 2019	4.500	4.670	4.482	4.580	10,325	-0.14(-2.88%)
Feb 20, 2019	4.660	4.716	4.660	4.716	451	+0.05(+1.01%)
Feb 19, 2019	4.520	4.669	4.470	4.669	421	+0.11(+2.39%)
Feb 15, 2019	4.630	4.630	4.540	4.560	800	-0.09(-1.98%)
Feb 14, 2019	4.640	4.652	4.590	4.652	500	-0.05(-1.02%)
Feb 13, 2019		4.697	4.697	4.700	38	+0.00(+0.06%)
Feb 12, 2019	4.610	4.720	4.540	4.697	3,340	+0.14(+3.01%)
Feb 11, 2019	4.500	4.590	4.465	4.560	4,875	-0.16(-3.35%)
Feb 08, 2019	4.685	4.718	4.630	4.718	2,300	-0.08(-1.71%)
Feb 07, 2019	4.660	4.800	4.412	4.800	7,631	-0.06(-1.23%)
Feb 06, 2019	4.920	5.004	4.671	4.860	11,776	-0.19(-3.82%)
Feb 05, 2019	4.705	5.300	4.681	5.053	25,828	+0.75(+17.51%)
Feb 04, 2019		4.300	4.300	4.300	41	+0.00(+0.00%)
Feb 01, 2019	4.490	4.500	4.300	4.300	1,900	-0.01(-0.23%)
Jan 31, 2019	4.360	4.360	4.125	4.310	1,978	-0.07(-1.60%)
Jan 30, 2019	5.010	5.010	4.380	4.380	2,857	-0.33(-7.01%)
Jan 29, 2019	4.650	4.738	4.617	4.710	1,012	+0.28(+6.26%)
Jan 28, 2019	4.433	4.433	4.433	4.433	484	-0.02(-0.39%)
Jan 25, 2019	4.450	4.450	4.450	4.450	200	-0.12(-2.63%)
Jan 24, 2019	4.550	4.659	4.550	4.570	6,125	-0.22(-4.66%)
Jan 23, 2019	4.850	4.940	4.793	4.793	1,155	+0.06(+1.34%)
Jan 22, 2019	4.750	4.820	4.730	4.730	6,132	-0.77(-14.00%)
Jan 18, 2019	5.480	5.500	5.480	5.500	400	+0.26(+4.96%)
Jan 17, 2019		5.238	5.238	5.240	3	+0.00(+0.04%)
Jan 16, 2019	5.020	5.238	5.020	5.238	856	+0.16(+3.11%)
Jan 15, 2019	5.300	5.300	5.080	5.080	2,225	-0.15(-2.87%)
Jan 14, 2019	5.260	5.297	5.150	5.230	3,842	-0.34(-6.10%)
Jan 11, 2019	5.700	5.900	5.570	5.570	8,300	-1.01(-15.35%)
Jan 10, 2019		6.580	6.580	6.580	18	+0.00(+0.00%)
Jan 09, 2019		6.580	6.580	6.580	19	+0.00(+0.00%)
Jan 08, 2019	6.580	6.580	6.580	6.580	112	-0.24(-3.52%)
Jan 07, 2019	6.800	6.820	6.800	6.820	304	+0.92(+15.59%)
Jan 04, 2019	5.900	5.900	5.900	5.900	400	-0.03(-0.51%)
Jan 03, 2019		5.930	5.930	5.930	29	+0.00(+0.00%)
Jan 02, 2019		5.931	5.931	5.930	7	+0.00(+0.00%)
Dec 31, 2018	5.890	5.930	5.890	5.930	900	-0.22(-3.58%)
Dec 28, 2018	6.030	6.150	6.000	6.150	3,500	+0.16(+2.65%)
Dec 27, 2018	5.767	5.991	5.760	5.991	637	+0.16(+2.82%)
Dec 26, 2018	5.920	6.290	5.710	5.827	3,960	+0.68(+13.15%)
Dec 24, 2018	5.600	5.600	4.640	5.150	6,300	-0.43(-7.71%)
Dec 21, 2018	5.580	5.580	5.580	5.580	100	-0.14(-2.45%)
Dec 20, 2018	5.930	5.930	5.540	5.720	4,856	-0.70(-10.90%)
Dec 19, 2018	6.200	6.500	6.200	6.420	1,083	-0.43(-6.28%)
Dec 18, 2018	6.840	6.850	6.670	6.850	380	-0.15(-2.14%)
Dec 17, 2018	7.180	7.180	7.000	7.000	1,414	-0.94(-11.84%)
Dec 14, 2018	7.950	7.950	7.590	7.940	2,500	+0.27(+3.48%)
Dec 13, 2018	8.087	8.087	7.673	7.673	730	-0.27(-3.36%)
Dec 12, 2018	7.936	7.940	7.936	7.940	569	+0.54(+7.30%)
Dec 10, 2018		7.400	7.400	7.400	0	+0.10(+1.37%)
Dec 07, 2018	7.500	7.500	7.300	7.300	1,800	+0.04(+0.55%)
Dec 06, 2018	7.240	7.260	7.240	7.260	285	-0.71(-8.91%)
Dec 04, 2018	7.970	7.970	7.970	7.970	100	-0.47(-5.57%)
Dec 03, 2018	8.440	8.440	8.440	8.440	340	-0.60(-6.59%)
Nov 30, 2018		9.035	9.035	9.035	11	+0.00(+0.00%)
Nov 29, 2018	9.035	9.035	9.035	9.035	148	-0.09(-0.96%)
Nov 28, 2018	9.160	9.160	9.123	9.123	737	-0.06(-0.63%)
Nov 27, 2018		9.180	9.180	9.180	12	+0.00(+0.00%)
Nov 26, 2018	8.950	9.180	8.950	9.180	377	-0.05(-0.54%)
Nov 23, 2018	9.480	9.480	9.210	9.230	1,100	-0.61(-6.20%)
Nov 21, 2018		9.840	9.840	9.840	0	+0.14(+1.44%)
Nov 20, 2018	9.960	9.960	9.648	9.700	1,583	-1.36(-12.30%)
Nov 19, 2018	10.96	11.13	10.94	11.06	2,557	+0.76(+7.38%)
Nov 16, 2018		10.30	10.30	10.30	57	+0.00(+0.00%)
Nov 15, 2018	10.38	10.38	10.30	10.30	736	-0.10(-0.96%)
Nov 14, 2018	10.40	10.40	10.40	10.40	219	-0.15(-1.42%)
Nov 13, 2018	10.52	10.55	10.52	10.55	525	+0.40(+3.94%)
Nov 12, 2018	10.61	10.93	10.15	10.15	6,834	+0.04(+0.40%)
Nov 09, 2018	10.09	10.15	10.09	10.11	3,100	+0.86(+9.30%)
Nov 08, 2018		9.250	9.250	9.250	180	+0.00(+0.00%)
Nov 06, 2018		9.250	9.250	9.250	0	+0.00(+0.00%)
Nov 05, 2018	9.570	9.570	9.250	9.250	995	-0.50(-5.13%)
Nov 02, 2018	9.750	9.750	9.750	9.750	400	+0.16(+1.64%)
Nov 01, 2018	9.530	9.592	9.510	9.592	3,040	+0.57(+6.34%)
Oct 31, 2018	9.020	9.020	9.020	9.020	116	+0.07(+0.78%)
Oct 30, 2018	9.932	9.932	8.950	8.950	294	-0.10(-1.10%)
Oct 29, 2018	9.050	9.350	9.050	9.050	642	+0.67(+8.00%)
Oct 26, 2018		8.380	8.380	8.380	58	+0.00(+0.00%)
Oct 25, 2018	8.550	8.610	8.360	8.380	8,022	-0.08(-0.95%)
Oct 24, 2018	8.470	8.470	8.460	8.460	241	+0.19(+2.31%)
Oct 23, 2018	8.269	8.269	8.269	8.269	300	-0.73(-8.12%)
Oct 22, 2018	9.000	9.000	9.000	9.000	101	-0.05(-0.55%)
Oct 19, 2018	9.050	9.050	9.050	9.050	300	+0.23(+2.61%)
Oct 18, 2018		8.820	8.820	8.820	10	+0.00(+0.00%)
Oct 17, 2018	8.740	8.990	8.740	8.820	820	-0.18(-2.00%)
Oct 16, 2018	9.000	9.000	9.000	9.000	334	-0.33(-3.59%)
Oct 15, 2018	9.240	9.335	8.970	9.335	1,849	+0.17(+1.91%)
Oct 12, 2018	9.000	9.285	9.000	9.160	1,700	+0.12(+1.27%)
Oct 11, 2018	9.045	9.045	9.045	9.045	172	-0.35(-3.69%)
Oct 10, 2018	9.392	9.392	9.392	9.392	902	-0.20(-2.07%)
Oct 09, 2018		9.590	9.590	9.590	10	+0.00(+0.00%)
Oct 08, 2018		9.589	9.589	9.590	18	+0.00(+0.00%)
Oct 05, 2018	9.970	9.970	9.590	9.590	2,100	-0.00(-0.02%)
Oct 04, 2018	9.780	9.870	9.568	9.592	1,467	-0.90(-8.56%)
Oct 03, 2018	9.800	10.53	9.800	10.49	2,428	+0.99(+10.42%)
Oct 02, 2018		9.500	9.500	9.500	8	+0.00(+0.00%)
Oct 01, 2018		9.500	9.500	9.500	91	+0.00(+0.00%)
Sep 28, 2018	9.520	9.520	9.500	9.500	600	-0.11(-1.14%)
Sep 27, 2018	11.20	11.20	9.610	9.610	988	-0.44(-4.38%)
Sep 26, 2018	10.12	10.15	10.05	10.05	500	-0.12(-1.18%)
Sep 25, 2018		10.17	10.17	10.17	77	+0.00(+0.00%)
Sep 24, 2018	10.40	10.40	10.14	10.17	1,706	-0.19(-1.84%)
Sep 21, 2018	10.36	10.36	10.36	10.36	100	-0.14(-1.33%)
Sep 20, 2018	10.13	10.94	10.13	10.50	1,820	+0.82(+8.44%)
Sep 19, 2018	9.630	9.684	9.600	9.683	3,493	+0.05(+0.51%)
Sep 18, 2018	9.519	9.634	9.519	9.634	1,097	-0.12(-1.19%)
Sep 17, 2018	9.710	9.800	9.710	9.750	655	+0.61(+6.67%)
Sep 14, 2018		9.140	9.140	9.140	85	+0.00(+0.00%)
Sep 13, 2018	8.920	9.140	8.840	9.140	453	+0.13(+1.44%)
Sep 12, 2018	9.200	9.200	9.010	9.010	731	-0.71(-7.33%)
Sep 11, 2018	9.420	9.723	9.420	9.723	414	+0.10(+1.01%)
Sep 10, 2018		9.625	9.625	9.625	16	+0.00(+0.00%)
Sep 07, 2018		9.624	9.624	9.625	90	+0.00(+0.01%)
Sep 06, 2018	9.624	9.624	9.624	9.624	634	+0.22(+2.39%)
Sep 05, 2018	9.690	9.750	9.400	9.400	1,401	-0.42(-4.28%)
Sep 04, 2018	9.590	9.820	9.398	9.820	3,210	-0.44(-4.29%)
Aug 31, 2018		10.26	10.26	10.26	0	+0.18(+1.81%)
Aug 30, 2018	10.24	10.26	9.960	10.08	7,178	-0.16(-1.59%)
Aug 29, 2018	9.880	10.29	9.880	10.24	625	+0.36(+3.64%)
Aug 28, 2018	9.921	9.921	9.640	9.880	9,313	-0.19(-1.89%)
Aug 27, 2018	10.05	10.53	10.03	10.07	7,360	+0.26(+2.65%)
Aug 24, 2018	9.240	9.900	9.240	9.810	8,700	+0.31(+3.26%)
Aug 23, 2018	9.250	9.870	9.090	9.500	17,261	+1.50(+18.75%)
Aug 22, 2018	7.830	8.000	7.830	8.000	1,678	+0.40(+5.26%)
Aug 21, 2018	7.420	8.120	7.420	7.600	5,129	+0.59(+8.37%)
Aug 20, 2018	6.870	7.013	6.870	7.013	1,314	+0.49(+7.56%)
Aug 17, 2018	6.270	6.520	6.270	6.520	600	-0.12(-1.81%)
Aug 15, 2018		6.640	6.640	6.640	0	+0.10(+1.53%)
Aug 14, 2018	6.770	6.770	6.540	6.540	385	+0.20(+3.11%)
Aug 13, 2018	6.580	6.580	6.343	6.343	3,594	-0.64(-9.13%)
Aug 10, 2018		6.980	6.980	6.980	13	+0.00(+0.00%)
Aug 09, 2018	6.980	6.980	6.980	6.980	130	+0.03(+0.43%)
Aug 08, 2018	6.900	6.950	6.900	6.950	4,297	-0.14(-1.97%)
Aug 07, 2018		7.090	7.090	7.090	23	+0.00(+0.00%)
Aug 06, 2018	6.950	7.090	6.950	7.090	3,397	+0.01(+0.11%)
Aug 03, 2018	7.075	7.119	7.075	7.082	700	-0.26(-3.51%)
Aug 02, 2018	7.340	7.340	7.340	7.340	2,029	+0.22(+3.09%)
Aug 01, 2018	7.350	7.350	7.120	7.120	4,371	-0.74(-9.47%)
Jul 31, 2018	7.609	7.865	7.609	7.865	2,516	+0.36(+4.87%)
Jul 30, 2018	7.530	7.960	7.427	7.500	8,601	+0.00(+0.00%)
Jul 27, 2018					105	+0.00(+0.00%)
Jul 26, 2018		7.981	7.981	7.981	105	-0.03(-0.36%)
Jul 24, 2018		8.010	8.010	8.010	67	-0.16(-1.96%)
Jul 23, 2018	7.890	8.170	7.800	8.170	2,676	+0.02(+0.25%)
Jul 19, 2018		8.150	8.150	8.150	18	+0.16(+2.00%)
Jul 18, 2018	7.990	7.990	7.990	7.990	209	+0.38(+4.99%)
Jul 17, 2018	7.600	7.610	7.600	7.610	644	-0.19(-2.44%)
Jul 16, 2018	7.770	7.830	7.730	7.800	669	-0.20(-2.47%)
Jul 13, 2018	7.730	7.997	7.730	7.997	782	+0.43(+5.64%)
Jul 12, 2018	7.570	7.570	7.570	7.570	369	-0.52(-6.40%)
Jul 11, 2018	7.940	8.088	7.900	8.088	553	-0.01(-0.15%)
Jul 10, 2018	8.260	8.260	8.000	8.100	7,245	-0.50(-5.81%)
Jul 09, 2018	8.800	8.800	8.510	8.600	3,384	-0.39(-4.34%)
Jul 06, 2018	8.990	9.147	8.990	8.990	3,162	-0.16(-1.75%)
Jul 05, 2018	8.840	9.160	8.840	9.150	3,161	+0.20(+2.23%)
Jul 03, 2018		8.950	8.950	8.950	0	-0.16(-1.70%)
Jul 02, 2018	9.200	9.200	9.100	9.105	1,638	-0.26(-2.82%)
Jun 29, 2018	9.819	9.819	9.300	9.370	2,412	+0.12(+1.30%)
Jun 27, 2018		9.250	9.250	9.250	17	+0.10(+1.09%)
Jun 26, 2018	9.150	9.150	9.150	9.150	173	-0.24(-2.56%)
Jun 25, 2018	9.250	9.400	9.030	9.390	3,834	+0.08(+0.86%)
Jun 22, 2018	9.649	9.698	9.310	9.310	2,362	-0.03(-0.32%)
Jun 21, 2018	9.570	10.07	9.120	9.340	11,078	-0.54(-5.47%)
Jun 20, 2018	9.800	9.880	9.760	9.880	1,095	+0.25(+2.60%)
Jun 19, 2018	9.700	9.840	9.501	9.630	7,435	-0.25(-2.56%)
Jun 18, 2018	9.630	9.990	9.630	9.883	11,559	-0.03(-0.29%)
Jun 15, 2018		9.970	9.816	9.912	1,159	-0.06(-0.58%)
Jun 14, 2018	9.940	10.06	9.785	9.970	8,141	-1.34(-11.85%)
Jun 12, 2018		11.31	11.31	11.31	50	+0.01(+0.06%)
Jun 11, 2018	11.28	11.30	11.19	11.30	1,300	+0.85(+8.16%)
Jun 08, 2018	10.45	10.45	10.45	10.45	102	+0.04(+0.34%)
Jun 07, 2018	10.26	10.63	10.26	10.41	916	+0.22(+2.15%)
Jun 06, 2018	10.39	10.39	10.09	10.20	2,155	-0.40(-3.82%)
Jun 05, 2018	10.74	10.74	10.26	10.60	2,099	+0.07(+0.66%)
Jun 04, 2018	10.53	10.53	10.53	10.53	586	+0.51(+5.09%)
Jun 01, 2018	10.00	10.02	10.00	10.02	398	-0.02(-0.20%)
May 31, 2018	10.02	10.04	10.02	10.04	472	-0.44(-4.20%)
May 24, 2018		10.48	10.48	10.48	1	+0.45(+4.51%)
May 22, 2018		10.03	10.03	10.03	300	-0.41(-3.95%)
May 21, 2018	10.30	10.44	10.28	10.44	804	+0.14(+1.35%)
May 18, 2018	10.30	10.31	10.30	10.30	921	-0.14(-1.31%)
May 17, 2018	10.44	10.44	10.44	10.44	291	-0.46(-4.24%)
May 16, 2018	10.90	10.90	10.90	10.90	145	+0.01(+0.09%)
May 15, 2018	10.89	10.89	10.89	10.89	200	+0.09(+0.84%)
May 14, 2018	10.70	10.93	10.70	10.80	5,890	-0.30(-2.71%)
May 11, 2018	11.40	11.46	10.62	11.10	8,254	+0.02(+0.20%)
May 10, 2018	11.00	11.08	11.00	11.08	1,319	-0.11(-1.00%)
May 09, 2018	11.51	11.51	11.19	11.19	2,639	-0.48(-4.10%)
May 08, 2018	11.56	11.70	11.56	11.67	931	-0.06(-0.53%)
May 07, 2018	12.04	12.30	11.53	11.73	1,325	-1.21(-9.35%)
May 04, 2018	12.90	12.94	12.90	12.94	818	-0.14(-1.06%)
May 03, 2018	13.08	13.08	13.08	13.08	296	+1.26(+10.69%)

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.