Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	7.810	7.810	7.750	7.750	2,900	-0.18(-2.26%)
Nov 29, 2018	7.883	7.950	7.883	7.929	4,789	+0.16(+2.05%)
Nov 28, 2018	7.951	7.951	7.770	7.770	5,872	+0.00(+0.00%)
Nov 27, 2018		7.770	7.770	7.770	47	+0.00(+0.00%)
Nov 26, 2018	8.070	8.070	7.510	7.770	52,638	-0.25(-3.12%)
Nov 23, 2018		8.020	8.020	8.020	17	+0.00(+0.00%)
Nov 21, 2018		8.020	8.020	8.020	0	+0.00(+0.00%)
Nov 20, 2018	8.047	8.047	8.020	8.020	14,908	+0.00(+0.00%)
Nov 19, 2018	8.059	8.059	8.020	8.020	854	+0.00(+0.00%)
Nov 16, 2018	7.750	8.020	7.200	8.020	6,000	+0.27(+3.48%)
Nov 15, 2018	7.776	7.776	7.750	7.750	4,726	-0.32(-3.97%)
Nov 14, 2018	8.070	8.070	8.070	8.070	228	-0.18(-2.18%)
Nov 13, 2018	8.250	8.250	8.250	8.250	265	+0.23(+2.87%)
Nov 12, 2018	8.010	8.230	8.010	8.020	439	-0.21(-2.55%)
Nov 09, 2018	8.080	8.230	8.080	8.230	400	-0.04(-0.48%)
Nov 08, 2018	8.270	8.270	8.270	8.270	5,812	+0.00(+0.00%)
Nov 07, 2018	8.270	8.300	8.260	8.270	12,133	-0.04(-0.53%)
Nov 06, 2018	8.260	8.322	8.260	8.314	1,152	+0.06(+0.78%)
Nov 05, 2018	8.275	8.350	8.210	8.250	1,439	+0.07(+0.86%)
Nov 02, 2018	8.200	8.350	8.180	8.180	500	+0.00(+0.00%)
Nov 01, 2018	8.180	8.180	8.180	8.180	608	-0.06(-0.70%)
Oct 31, 2018	8.220	8.238	8.220	8.238	890	+0.02(+0.22%)
Oct 30, 2018	8.200	8.268	8.200	8.220	783	+0.07(+0.86%)
Oct 29, 2018	8.080	8.150	8.080	8.150	457	+0.04(+0.49%)
Oct 26, 2018	8.110	8.110	8.110	8.110	100	-0.29(-3.45%)
Oct 25, 2018	8.000	8.400	7.880	8.400	735	+0.20(+2.44%)
Oct 24, 2018	8.210	8.280	8.200	8.200	700	-0.07(-0.85%)
Oct 23, 2018	8.270	8.270	8.270	8.270	738	-0.04(-0.48%)
Oct 22, 2018		8.310	8.310	8.310	233	+0.00(+0.00%)
Oct 19, 2018	8.310	8.370	8.310	8.310	4,700	+0.00(+0.00%)
Oct 18, 2018	8.310	8.375	8.310	8.310	24,502	+0.00(+0.00%)
Oct 17, 2018	8.310	8.429	8.310	8.310	611	-0.06(-0.78%)
Oct 16, 2018	8.310	8.375	8.310	8.375	7,979	+0.05(+0.66%)
Oct 15, 2018	8.430	8.430	8.320	8.320	3,688	-0.10(-1.19%)
Oct 12, 2018	8.310	8.420	8.310	8.420	4,700	+0.09(+1.04%)
Oct 11, 2018	8.360	8.402	8.240	8.334	15,144	-0.03(-0.32%)
Oct 10, 2018	8.410	8.450	8.360	8.360	5,038	-0.05(-0.59%)
Oct 09, 2018	8.440	8.500	8.360	8.410	18,092	+0.01(+0.12%)
Oct 08, 2018	8.270	8.400	8.270	8.400	1,388	+0.13(+1.57%)
Oct 05, 2018	8.270	8.270	8.270	8.270	300	-0.08(-0.96%)
Oct 04, 2018		8.350	8.350	8.350	777	+0.00(+0.00%)
Oct 03, 2018	8.240	8.350	8.220	8.350	1,489	+0.13(+1.58%)
Oct 02, 2018		8.220	8.220	8.220	7	+0.00(+0.00%)
Oct 01, 2018	8.210	8.220	8.210	8.220	548	+0.00(+0.00%)
Sep 28, 2018	8.260	8.450	8.220	8.220	5,800	-0.03(-0.36%)
Sep 27, 2018	8.160	8.320	8.160	8.250	1,060	+0.03(+0.36%)
Sep 26, 2018	8.120	8.340	8.120	8.220	20,293	+0.05(+0.61%)
Sep 25, 2018	8.220	8.435	8.170	8.170	21,216	+0.00(+0.00%)
Sep 24, 2018	8.450	8.450	8.060	8.170	16,335	-0.10(-1.21%)
Sep 21, 2018	8.270	8.450	8.270	8.270	18,400	+0.00(+0.00%)
Sep 20, 2018	8.320	8.490	8.270	8.270	15,165	+0.05(+0.61%)
Sep 19, 2018	8.490	8.500	8.220	8.220	17,607	-0.22(-2.61%)
Sep 18, 2018	8.450	8.800	8.340	8.440	8,016	+0.12(+1.44%)
Sep 17, 2018	8.410	8.450	8.320	8.320	6,577	+0.00(+0.00%)
Sep 14, 2018	8.410	8.430	8.320	8.320	8,700	-0.09(-1.07%)
Sep 13, 2018	8.450	8.465	8.220	8.410	34,295	-0.04(-0.47%)
Sep 12, 2018	8.450	8.450	8.440	8.450	6,726	+0.00(+0.00%)
Sep 11, 2018	8.480	8.500	8.450	8.450	8,234	+0.00(+0.00%)
Sep 10, 2018	8.180	8.450	8.180	8.450	10,495	+0.35(+4.32%)
Sep 07, 2018		8.100	8.100	8.100	2	+0.00(+0.00%)
Sep 06, 2018	8.110	8.152	8.100	8.100	1,115	-0.02(-0.25%)
Sep 05, 2018	8.060	8.120	8.060	8.120	2,627	+0.03(+0.37%)
Sep 04, 2018		8.090	8.090	8.090	7	+0.00(+0.00%)
Aug 31, 2018		8.090	8.090	8.090	0	+0.03(+0.37%)
Aug 30, 2018	8.060	8.060	8.060	8.060	20,042	-0.03(-0.37%)
Aug 29, 2018	8.090	8.090	8.050	8.090	11,876	-0.01(-0.12%)
Aug 28, 2018	8.100	8.160	8.100	8.100	10,494	+0.00(+0.00%)
Aug 27, 2018	8.110	8.160	8.100	8.100	1,642	+0.05(+0.62%)
Aug 24, 2018	8.120	8.180	8.000	8.050	4,100	-0.15(-1.83%)
Aug 23, 2018	8.153	8.200	8.100	8.200	473	+0.07(+0.86%)
Aug 22, 2018	8.050	8.130	8.050	8.130	246	+0.17(+2.14%)
Aug 21, 2018	8.210	8.210	7.960	7.960	3,009	-0.04(-0.50%)
Aug 17, 2018		8.000	8.000	8.000	0	-0.12(-1.48%)
Aug 16, 2018		8.120	8.120	8.120	10	+0.00(+0.00%)
Aug 15, 2018	7.900	8.417	7.900	8.120	3,340	+0.08(+1.00%)
Aug 14, 2018	8.250	8.270	7.400	8.040	5,026	-0.31(-3.71%)
Aug 13, 2018	8.350	8.350	8.350	8.350	156	-0.05(-0.60%)
Aug 10, 2018		8.400	8.400	8.400	105	+0.00(+0.00%)
Aug 09, 2018	8.410	8.410	8.250	8.400	11,078	+0.08(+0.95%)
Aug 08, 2018	8.350	8.350	8.321	8.321	1,740	+0.01(+0.14%)
Aug 07, 2018	8.480	8.480	8.300	8.309	1,630	-0.14(-1.67%)
Aug 06, 2018		8.450	8.450	8.450	76	+0.00(+0.00%)
Aug 03, 2018	8.450	8.450	8.450	8.450	300	+0.10(+1.20%)
Aug 02, 2018	8.300	8.350	8.300	8.350	1,030	+0.01(+0.10%)
Aug 01, 2018	8.300	8.352	8.300	8.341	2,659	+0.04(+0.50%)
Jul 31, 2018	8.950	8.950	8.300	8.300	592	+0.00(+0.00%)
Jul 30, 2018					7	+0.00(+0.00%)
Jul 27, 2018	8.310	8.320	8.300	8.300	6,100	-0.01(-0.12%)
Jul 26, 2018	8.360	8.360	8.310	8.310	504	-0.06(-0.72%)
Jul 25, 2018	8.410	8.437	8.370	8.370	3,550	+0.07(+0.84%)
Jul 24, 2018	8.300	8.450	8.300	8.300	4,011	+0.00(+0.00%)
Jul 23, 2018	8.310	8.310	8.300	8.300	3,706	+0.00(+0.00%)
Jul 19, 2018		8.300	8.300	8.300	45	-0.10(-1.19%)
Jul 18, 2018	8.370	8.400	8.370	8.400	510	+0.15(+1.82%)
Jul 17, 2018	8.250	8.250	8.250	8.250	1,322	-0.05(-0.60%)
Jul 13, 2018		8.300	8.300	8.300	1	+0.05(+0.61%)
Jul 12, 2018	8.260	8.260	8.250	8.250	591	-0.03(-0.33%)
Jul 11, 2018	8.278	8.278	8.278	8.278	175	+0.01(+0.09%)
Jul 10, 2018	8.270	8.286	8.270	8.270	873	-0.03(-0.36%)
Jul 09, 2018	8.370	8.460	8.300	8.300	18,152	-0.10(-1.15%)
Jul 06, 2018	8.397	8.397	8.397	8.397	809	-0.04(-0.51%)
Jul 05, 2018	8.440	8.440	8.440	8.440	331	+0.04(+0.47%)
Jul 03, 2018		8.400	8.400	8.400	0	+0.13(+1.60%)
Jul 02, 2018	8.260	8.470	8.260	8.268	37,983	+0.03(+0.34%)
Jun 29, 2018	8.150	8.240	8.150	8.240	1,285	-0.01(-0.11%)
Jun 26, 2018		8.249	8.249	8.249	12	+0.02(+0.23%)
Jun 25, 2018	8.156	8.230	8.100	8.230	1,781	+0.12(+1.48%)
Jun 22, 2018	8.100	8.160	8.100	8.110	5,595	+0.02(+0.25%)
Jun 21, 2018	8.150	8.190	8.090	8.090	26,447	-0.09(-1.10%)
Jun 20, 2018	8.170	8.190	8.150	8.180	3,302	+0.08(+0.99%)
Jun 19, 2018	8.200	8.200	8.100	8.100	17,232	+0.00(+0.00%)
Jun 18, 2018	8.150	8.250	8.100	8.100	6,518	-0.05(-0.61%)
Jun 15, 2018	8.159	8.260	8.150	8.150	7,746	+0.00(+0.02%)
Jun 14, 2018	8.230	8.230	8.100	8.149	1,181	+0.05(+0.60%)
Jun 13, 2018	8.190	8.200	8.100	8.100	3,028	-0.08(-0.98%)
Jun 12, 2018	8.117	8.200	8.100	8.180	2,887	+0.08(+0.99%)
Jun 11, 2018	8.100	8.145	8.100	8.100	1,112	+0.00(+0.00%)
Jun 08, 2018	8.100	8.100	8.100	8.100	1,455	-0.01(-0.12%)
Jun 07, 2018	8.187	8.190	8.110	8.110	2,028	+0.06(+0.75%)
Jun 06, 2018	8.107	8.250	8.050	8.050	17,199	-0.14(-1.71%)
Jun 05, 2018	8.100	8.190	8.100	8.190	1,547	+0.13(+1.61%)
Jun 04, 2018	8.225	8.250	8.060	8.060	3,088	-0.13(-1.59%)
Jun 01, 2018	8.080	8.190	8.080	8.190	1,825	+0.09(+1.11%)
May 31, 2018	8.060	8.140	8.060	8.100	7,511	-0.01(-0.12%)
May 30, 2018	8.240	8.240	8.100	8.110	11,492	+0.04(+0.43%)
May 29, 2018	8.060	8.250	8.060	8.075	7,525	-0.12(-1.40%)
May 25, 2018		8.190	8.190	8.190	0	+0.04(+0.49%)
May 24, 2018	8.150	8.150	8.150	8.150	563	-0.04(-0.49%)
May 23, 2018	8.190	8.190	8.100	8.190	3,463	+0.01(+0.12%)
May 22, 2018	8.057	8.180	8.050	8.180	16,501	+0.05(+0.62%)
May 21, 2018	8.081	8.130	8.050	8.130	12,269	+0.08(+0.99%)
May 18, 2018	8.090	8.090	8.050	8.050	4,349	-0.08(-1.04%)
May 17, 2018	8.060	8.135	7.850	8.135	3,506	+0.06(+0.81%)
May 16, 2018	8.090	8.140	8.060	8.070	21,363	+0.01(+0.12%)
May 15, 2018	8.110	8.140	8.060	8.060	13,240	-0.04(-0.49%)
May 14, 2018	8.100	8.120	8.100	8.100	663	+0.00(+0.00%)
May 11, 2018	8.087	8.100	8.087	8.100	457	-0.04(-0.55%)
May 10, 2018	8.113	8.150	8.060	8.145	10,422	-0.01(-0.06%)
May 09, 2018	8.114	8.150	8.060	8.150	11,248	+0.05(+0.62%)
May 08, 2018	8.140	8.150	8.060	8.100	21,418	+0.04(+0.50%)
May 07, 2018	8.155	8.170	8.060	8.060	11,105	-0.08(-0.98%)
May 04, 2018	8.120	8.150	8.080	8.140	16,534	+0.06(+0.74%)
May 03, 2018	8.080	8.150	8.060	8.080	25,458	+0.03(+0.37%)
May 02, 2018	8.038	8.200	8.000	8.050	9,987	-0.10(-1.23%)
May 01, 2018	8.001	8.150	8.001	8.150	3,610	+0.05(+0.68%)
Apr 30, 2018	8.040	8.095	8.005	8.095	3,502	+0.06(+0.75%)
Apr 27, 2018	8.000	8.035	8.000	8.035	57,310	+0.19(+2.36%)
Apr 26, 2018	8.030	8.100	7.850	7.850	29,249	-0.19(-2.33%)
Apr 25, 2018	8.037	8.037	8.037	8.037	895	-0.02(-0.28%)
Apr 24, 2018	8.000	8.100	8.000	8.060	2,664	+0.06(+0.75%)
Apr 23, 2018	8.000	8.075	8.000	8.000	113,143	+0.00(+0.00%)
Apr 20, 2018	8.000	8.099	8.000	8.000	51,183	+0.00(+0.00%)
Apr 19, 2018	8.300	8.300	8.000	8.000	240,358	-0.55(-6.43%)
Apr 18, 2018	8.750	8.750	8.430	8.550	45,432	-0.23(-2.62%)
Apr 17, 2018	8.750	8.780	8.750	8.780	11,396	-0.03(-0.34%)
Apr 16, 2018	9.010	9.030	8.600	8.810	38,657	-0.30(-3.29%)
Apr 13, 2018	9.110	9.150	9.110	9.110	24,529	+0.00(+0.00%)
Apr 12, 2018	8.960	9.200	8.960	9.110	2,023	-0.03(-0.33%)
Apr 11, 2018	9.110	9.140	8.800	9.140	2,657	-0.06(-0.65%)
Apr 09, 2018		9.200	9.200	9.200	8	-0.12(-1.29%)
Apr 05, 2018		9.320	9.320	9.320	65	-0.06(-0.64%)
Apr 04, 2018	9.413	9.428	9.340	9.380	1,808	+0.12(+1.30%)
Apr 03, 2018	9.420	9.420	9.260	9.260	2,295	-0.14(-1.49%)
Apr 02, 2018	9.217	9.400	9.210	9.400	3,571	+0.11(+1.18%)
Mar 27, 2018		9.290	9.290	9.290	0	-0.09(-0.95%)
Mar 26, 2018	8.860	9.379	8.851	9.379	841	+0.01(+0.10%)
Mar 23, 2018	9.360	9.370	9.330	9.370	6,600	+0.01(+0.11%)
Mar 22, 2018	9.300	9.360	9.300	9.360	4,766	+0.05(+0.54%)
Mar 21, 2018	9.320	9.350	9.310	9.310	1,396	-0.07(-0.75%)
Mar 20, 2018	9.320	9.610	9.310	9.380	9,093	+0.15(+1.63%)
Mar 19, 2018	9.350	9.400	9.210	9.230	5,621	-0.12(-1.28%)
Mar 16, 2018	9.232	9.400	9.232	9.350	4,266	+0.00(+0.00%)
Mar 15, 2018	9.420	9.438	9.350	9.350	4,248	+0.06(+0.65%)
Mar 14, 2018	9.231	9.300	9.215	9.290	3,720	+0.01(+0.11%)
Mar 13, 2018	9.450	9.450	9.280	9.280	1,919	-0.14(-1.49%)
Mar 12, 2018	9.500	9.500	9.250	9.420	4,529	+0.14(+1.51%)
Mar 09, 2018	9.180	9.400	9.090	9.280	17,812	+0.13(+1.43%)
Mar 08, 2018	9.190	9.200	9.050	9.150	5,988	+0.04(+0.44%)
Mar 07, 2018	9.330	9.410	9.110	9.110	8,945	+0.02(+0.22%)
Mar 06, 2018	9.340	9.580	9.030	9.090	14,062	-0.21(-2.26%)
Mar 05, 2018	9.150	9.700	9.150	9.300	6,913	+0.13(+1.42%)
Mar 02, 2018	9.030	9.700	9.030	9.170	9,476	+0.16(+1.78%)
Mar 01, 2018	9.030	9.050	9.010	9.010	1,510	+0.00(+0.00%)
Feb 28, 2018	9.180	9.188	9.010	9.010	1,129	-0.07(-0.77%)
Feb 27, 2018	9.490	9.490	9.011	9.080	2,191	-0.34(-3.56%)
Feb 26, 2018	9.415	9.415	9.415	9.415	380	+0.16(+1.67%)
Feb 23, 2018	9.320	9.560	9.260	9.260	1,449	-0.01(-0.11%)
Feb 22, 2018		9.290	9.290	9.270	1,517	-0.02(-0.21%)
Feb 21, 2018	9.260	9.395	9.260	9.290	22,356	+0.04(+0.43%)
Feb 20, 2018	9.010	9.360	9.010	9.250	42,434	+0.00(+0.00%)
Feb 16, 2018		9.250	9.250	9.250	0	+0.05(+0.54%)
Feb 15, 2018	9.200	9.200	9.200	9.200	205	+0.06(+0.71%)
Feb 14, 2018	8.950	9.135	8.950	9.135	432	-0.05(-0.49%)
Feb 13, 2018	9.181	9.181	9.181	9.181	232	+0.15(+1.67%)
Feb 12, 2018	9.211	9.211	9.030	9.030	338	-0.09(-0.99%)
Feb 08, 2018		9.120	9.120	9.120	54	-0.36(-3.80%)
Feb 07, 2018		9.480	9.470	9.480	410	+0.01(+0.11%)
Feb 06, 2018	9.480	9.480	9.250	9.470	2,164	-0.21(-2.17%)
Feb 05, 2018	9.770	9.770	9.400	9.680	4,633	+0.04(+0.41%)
Feb 02, 2018	9.500	9.500	9.500	9.640	3,212	-0.25(-2.54%)
Feb 01, 2018	9.730	9.940	9.659	9.891	1,659	+0.17(+1.74%)
Jan 31, 2018	9.950	9.950	9.694	9.722	20,866	-0.03(-0.29%)
Jan 30, 2018	9.660	9.750	9.660	9.750	1,151	-0.09(-0.91%)
Jan 26, 2018		9.840	9.840	9.840	118	+0.04(+0.41%)
Jan 25, 2018	9.800	9.800	9.800	9.800	736	+0.14(+1.50%)
Jan 24, 2018	9.418	9.655	9.418	9.655	889	-0.19(-1.98%)
Jan 23, 2018	9.700	9.850	9.680	9.850	5,685	+0.17(+1.76%)
Jan 22, 2018	9.410	9.850	9.390	9.680	8,458	+0.22(+2.31%)
Jan 19, 2018	9.461	9.461	9.461	9.461	108	-0.14(-1.45%)
Jan 18, 2018	9.480	9.600	9.480	9.600	3,718	-0.10(-1.03%)
Jan 17, 2018	9.180	9.850	9.180	9.700	8,660	+0.10(+1.04%)
Jan 16, 2018	9.429	9.600	9.429	9.600	785	-0.05(-0.54%)
Jan 11, 2018		9.652	9.652	9.652	0	+0.10(+1.07%)
Jan 10, 2018	9.690	9.690	9.525	9.550	1,020	-0.01(-0.10%)
Jan 08, 2018		9.560	9.560	9.560	27	+0.01(+0.08%)
Jan 05, 2018	9.552	9.552	9.552	9.552	386	-0.03(-0.31%)
Jan 04, 2018	9.580	9.600	9.580	9.582	3,394	+0.02(+0.22%)
Jan 03, 2018	9.560	9.600	9.540	9.560	8,538	+0.01(+0.10%)
Jan 02, 2018		9.850	9.350	9.550	20,230	-0.00(-0.00%)
Dec 29, 2017		9.550	9.550	9.550	0	+0.50(+5.53%)
Dec 28, 2017	9.610	9.610	9.050	9.050	7,879	-0.18(-1.95%)
Dec 27, 2017	9.230	9.240	9.230	9.230	1,883	+0.00(+0.00%)
Dec 26, 2017	9.389	9.389	9.230	9.230	603	-0.07(-0.75%)
Dec 22, 2017	9.210	9.300	9.210	9.300	4,851	+0.00(+0.00%)
Dec 21, 2017	9.210	9.300	9.200	9.300	9,700	+0.00(+0.00%)
Dec 20, 2017	9.210	9.300	9.200	9.300	636	+0.07(+0.78%)
Dec 19, 2017	9.210	9.228	9.210	9.228	896	+0.02(+0.19%)
Dec 18, 2017	9.250	9.250	9.210	9.210	1,444	-0.49(-5.05%)
Dec 15, 2017	9.218	9.700	9.200	9.700	5,104	+0.30(+3.21%)
Dec 14, 2017	9.228	9.398	9.228	9.398	204	-0.05(-0.55%)
Dec 13, 2017	9.450	9.450	9.450	9.450	132	-0.15(-1.56%)
Dec 12, 2017	9.577	9.600	9.560	9.600	30,343	+0.20(+2.13%)
Dec 11, 2017	9.410	9.410	9.400	9.400	2,512	-0.08(-0.81%)
Dec 07, 2017		9.476	9.476	9.476	74	-0.02(-0.25%)
Dec 06, 2017	9.350	9.500	9.350	9.500	23,291	+0.05(+0.53%)
Dec 05, 2017	9.264	9.450	9.228	9.450	15,109	+0.16(+1.72%)
Dec 04, 2017	9.440	9.450	9.290	9.290	1,700	-0.01(-0.11%)

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.