Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.05	14.05	14.00	14.00	2,622	-0.95(-6.35%)
Jan 29, 2018		14.95	14.95	14.95	0	-0.35(-2.29%)
Jan 26, 2018	15.05	15.30	15.05	15.30	1,873	+0.35(+2.31%)
Jan 25, 2018	15.20	15.20	14.95	14.95	1,609	+0.20(+1.38%)
Jan 24, 2018	15.30	15.30	14.45	14.75	900	-0.17(-1.14%)
Jan 23, 2018	14.90	14.95	14.87	14.92	5,524	+0.07(+0.48%)
Jan 22, 2018	14.00	14.85	14.00	14.85	6,934	+0.85(+6.07%)
Jan 18, 2018		14.00	14.00	14.00	0	+0.22(+1.61%)
Jan 16, 2018		13.78	13.78	13.78	0	-0.42(-2.97%)
Jan 12, 2018		14.20	14.20	14.20	0	+0.10(+0.71%)
Jan 11, 2018	14.00	14.10	14.00	14.10	1,166	+0.50(+3.68%)
Jan 04, 2018		13.60	13.60	13.60	0	-0.75(-5.23%)
Dec 29, 2017		14.35	14.35	14.35	3	+0.00(+0.00%)
Dec 28, 2017	14.35	14.35	14.35	14.35	111	+0.35(+2.50%)
Dec 19, 2017		14.00	14.00	14.00	0	+0.21(+1.53%)
Dec 18, 2017	13.60	13.95	13.60	13.79	4,432	+0.54(+4.07%)
Dec 15, 2017	13.25	13.25	13.25	13.25	234	+0.30(+2.32%)
Dec 04, 2017		12.95	12.95	12.95	1	+0.95(+7.92%)
Dec 01, 2017		12.00	12.00	12.00	1,137	-0.00(-0.00%)
Nov 30, 2017	12.00	12.00	12.00	12.00	108	-1.20(-9.09%)
Nov 21, 2017		13.20	13.20	13.20	0	+0.05(+0.38%)
Nov 14, 2017		13.15	13.15	13.15	26	-0.15(-1.13%)
Nov 10, 2017		13.30	13.30	13.30	0	+1.10(+9.02%)
Nov 06, 2017		12.20	12.20	12.20	0	-0.80(-6.15%)
Oct 25, 2017		13.00	13.00	13.00	5	-0.23(-1.71%)
Oct 09, 2017		13.23	13.23	13.23	0	-0.02(-0.12%)
Oct 06, 2017	13.24	13.24	13.24	13.24	139	-0.21(-1.55%)
Oct 05, 2017	13.30	13.45	13.30	13.45	235	+0.77(+6.08%)
Oct 03, 2017				12.68	12	-0.42(-3.21%)
Oct 02, 2017	13.00	13.65	13.00	13.10	28,568	+0.25(+1.95%)
Sep 29, 2017	13.00	13.10	12.85	12.85	9,311	-0.15(-1.15%)
Sep 28, 2017	13.00	13.00	12.75	13.00	4,391	+0.83(+6.86%)
Sep 21, 2017				12.17	4	-0.10(-0.82%)
Sep 20, 2017	13.00	13.00	11.95	12.27	3,500	-0.53(-4.17%)
Sep 19, 2017	13.05	13.05	12.80	12.80	319	+0.55(+4.49%)
Sep 18, 2017	11.95	12.25	11.95	12.25	496	+0.45(+3.81%)
Sep 12, 2017				11.80	127	+0.00(+0.00%)
Sep 07, 2017				11.80	40	-0.35(-2.88%)
Sep 01, 2017				12.15	2	+0.00(+0.00%)
Aug 31, 2017	11.70	12.15	11.70	12.15	4,640	-0.10(-0.82%)
Aug 30, 2017	12.25	12.25	12.25	12.25	100	+0.20(+1.66%)
Aug 24, 2017		12.05	12.05	12.05	0	+0.30(+2.55%)
Aug 16, 2017				11.75	1	-1.12(-8.68%)
Aug 14, 2017				12.87	11	-0.38(-2.90%)
Aug 11, 2017	12.25	13.25	12.25	13.25	1,525	+0.30(+2.32%)
Aug 10, 2017	12.95	12.95	12.95	12.95	156	+0.75(+6.15%)
Aug 04, 2017				12.20	18	+0.30(+2.52%)
Aug 03, 2017	11.95	12.00	11.90	11.90	1,403	-0.90(-7.03%)
Jul 27, 2017		12.80	12.80	12.80	0	+0.15(+1.19%)
Jul 26, 2017	12.45	12.65	12.45	12.65	1,439	+0.50(+4.12%)
Jul 25, 2017	12.15	12.15	12.15	12.15	209	-0.40(-3.19%)
Jul 21, 2017				12.55	25	+0.00(+0.00%)
Jul 20, 2017	12.10	12.55	12.10	12.55	1,350	-0.20(-1.57%)
Jul 18, 2017		12.75	12.75	12.75	0	+0.85(+7.14%)
Jul 17, 2017	11.90	11.90	11.90	11.90	100	-0.05(-0.42%)
Jul 14, 2017	11.95	11.95	11.95	11.95	101	+0.20(+1.70%)
Jul 12, 2017		11.75	11.75	11.75	0	-0.40(-3.29%)
Jul 10, 2017				12.15	38	+0.60(+5.19%)
Jul 06, 2017		11.55	11.55	11.55	0	-0.15(-1.28%)
Jul 03, 2017	11.70	11.70	11.70	11.70	1	+0.00(+0.00%)
Jun 27, 2017				11.70	19	+0.15(+1.30%)
Jun 22, 2017				11.55	2	-0.25(-2.12%)
Jun 21, 2017	11.80	11.80	11.80	11.80	100	-0.25(-2.07%)
Jun 20, 2017	11.90	12.05	11.90	12.05	900	+0.00(+0.00%)
Jun 19, 2017	12.05	12.05	12.05	12.05	119	+0.10(+0.84%)
Jun 16, 2017	11.95	11.95	11.95	11.95	182	+0.10(+0.84%)
Jun 15, 2017	11.85	11.85	11.85	11.85	101	+0.10(+0.85%)
Jun 14, 2017	11.75	11.75	11.75	11.75	200	+0.05(+0.43%)
Jun 13, 2017	11.40	11.70	11.40	11.70	504	+0.35(+3.08%)
Jun 12, 2017	11.35	11.35	11.35	11.35	110	+0.00(+0.00%)
Jun 09, 2017	10.80	12.15	10.80	11.35	1,005	+0.53(+4.90%)
Jun 08, 2017	10.69	10.82	10.56	10.82	2,345	+0.17(+1.60%)
Jun 07, 2017	10.70	10.70	10.65	10.65	217	-0.10(-0.93%)
Jun 06, 2017	10.85	10.85	10.75	10.75	312	-0.15(-1.38%)
Jun 05, 2017	10.90	10.90	10.90	10.90	260	+0.10(+0.93%)
Jun 01, 2017				10.80	3	+0.00(+0.00%)
May 30, 2017		10.80	10.80	10.80	0	-0.15(-1.37%)
May 26, 2017	10.95	10.95	10.95	10.95	110	-0.05(-0.45%)
May 25, 2017	11.25	11.25	11.00	11.00	580	-0.15(-1.35%)
May 24, 2017	11.15	11.15	11.15	11.15	200	+0.10(+0.90%)
May 23, 2017	10.90	11.05	10.90	11.05	1,296	+0.40(+3.76%)
May 17, 2017		10.65	10.65	10.65	0	+0.10(+0.95%)
May 16, 2017	11.20	11.20	10.55	10.55	962	-0.75(-6.64%)
May 11, 2017				11.30	15	-0.15(-1.31%)
May 10, 2017	11.45	11.45	11.45	11.45	103	-0.05(-0.43%)
May 08, 2017		11.50	11.50	11.50	0	+0.25(+2.22%)
May 05, 2017	11.65	11.70	11.25	11.25	401	-0.40(-3.43%)
May 04, 2017	12.05	12.25	11.65	11.65	2,508	-0.35(-2.92%)
May 03, 2017	12.55	12.55	12.00	12.00	802	-0.65(-5.14%)
May 02, 2017	12.75	12.75	12.65	12.65	537	-0.15(-1.17%)
May 01, 2017	13.00	13.00	12.80	12.80	592	-0.25(-1.92%)
Apr 28, 2017	13.45	13.45	12.50	13.05	2,630	-0.45(-3.33%)
Apr 27, 2017	13.40	13.50	13.40	13.50	277	+0.15(+1.12%)
Apr 26, 2017	13.00	13.35	13.00	13.35	927	+0.45(+3.49%)
Apr 24, 2017				12.90	9	-0.15(-1.15%)
Apr 21, 2017	13.25	13.25	13.05	13.05	1,810	-0.15(-1.14%)
Apr 20, 2017	13.18	13.20	13.18	13.20	1,110	+0.15(+1.15%)
Apr 19, 2017	13.45	13.45	12.85	13.05	7,045	-0.10(-0.76%)
Apr 18, 2017	13.15	13.15	13.15	13.15	132	+0.05(+0.38%)
Apr 12, 2017		13.10	13.10	13.10	0	+0.15(+1.16%)
Apr 11, 2017	13.05	13.05	12.95	12.95	769	-0.15(-1.14%)
Apr 10, 2017	13.10	13.10	13.10	13.10	112	+0.05(+0.38%)
Apr 07, 2017	13.00	13.05	13.00	13.05	426	+0.05(+0.38%)
Apr 06, 2017	13.00	13.00	13.00	13.00	312	+0.05(+0.39%)
Apr 04, 2017				12.95	48	-0.15(-1.15%)
Apr 03, 2017	13.15	13.15	13.10	13.10	810	-0.20(-1.50%)
Mar 31, 2017	12.80	13.30	12.80	13.30	1,223	-0.40(-2.92%)
Mar 30, 2017	12.55	13.70	12.55	13.70	2,367	+1.14(+9.05%)
Mar 29, 2017	12.55	12.56	12.55	12.56	511	-0.04(-0.29%)
Mar 28, 2017	12.60	12.60	12.60	12.60	198	-0.10(-0.79%)
Mar 24, 2017				12.70	105	-0.05(-0.39%)
Mar 23, 2017	12.65	12.75	12.65	12.75	323	+0.20(+1.59%)
Mar 22, 2017	12.45	12.55	12.45	12.55	214	+0.05(+0.40%)
Mar 21, 2017	12.75	12.75	12.50	12.50	2,192	-0.30(-2.34%)
Mar 20, 2017	12.60	12.80	12.60	12.80	648	+0.35(+2.81%)
Mar 17, 2017	12.85	12.85	12.45	12.45	1,040	-0.50(-3.86%)
Mar 16, 2017	12.95	12.95	12.95	12.95	122	-0.05(-0.38%)
Mar 15, 2017	13.00	13.00	13.00	13.00	378	+0.00(+0.00%)
Mar 14, 2017	13.00	13.00	13.00	13.00	824	-0.19(-1.46%)
Mar 13, 2017	13.05	13.19	13.05	13.19	884	+0.24(+1.87%)
Mar 10, 2017	13.05	13.06	12.85	12.95	2,230	+0.10(+0.78%)
Mar 09, 2017	13.45	13.45	12.70	12.85	3,102	-0.55(-4.10%)
Mar 08, 2017	13.90	13.90	13.25	13.40	5,717	-0.60(-4.29%)
Mar 06, 2017		14.00	14.00	14.00	0	+0.45(+3.32%)
Mar 03, 2017	13.55	13.55	13.55	13.55	103	+0.20(+1.50%)
Mar 02, 2017	13.50	13.50	13.35	13.35	2,398	-0.28(-2.04%)
Mar 01, 2017	13.75	13.75	13.60	13.63	9,170	+0.60(+4.63%)
Feb 28, 2017	13.02	13.02	13.02	13.02	856	+0.07(+0.58%)
Feb 27, 2017	12.85	13.05	12.85	12.95	1,356	+0.35(+2.78%)
Feb 23, 2017				12.60	8	-0.32(-2.46%)
Feb 22, 2017	13.00	13.00	12.92	12.92	493	+0.72(+5.89%)
Feb 21, 2017	12.20	12.20	12.20	12.20	132	-0.10(-0.81%)
Feb 17, 2017		12.30	12.30	12.30	0	-0.10(-0.81%)
Feb 15, 2017		12.40	12.40	12.40	0	+0.40(+3.33%)
Feb 14, 2017	12.00	12.00	12.00	12.00	123	+0.05(+0.45%)
Feb 13, 2017	11.95	11.95	11.95	11.95	192	+0.05(+0.39%)
Feb 10, 2017	11.90	11.90	11.90	11.90	500	-0.15(-1.24%)
Feb 09, 2017	11.75	12.05	11.75	12.05	1,000	+0.40(+3.43%)
Feb 08, 2017	11.65	11.70	11.65	11.65	1,114	-0.10(-0.85%)
Feb 06, 2017		11.75	11.75	11.75	0	+0.35(+3.07%)
Feb 03, 2017	11.40	11.40	11.30	11.40	1,836	+0.09(+0.84%)
Feb 02, 2017	11.31	11.31	11.31	11.31	363	-0.24(-2.12%)

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.