Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.73	16.40	15.52	16.30	166,643	+0.78(+5.03%)
Apr 27, 2018	16.17	16.25	15.31	15.52	54,317	-0.11(-0.68%)
Apr 26, 2018	15.81	16.25	15.56	15.63	103,396	-0.12(-0.78%)
Apr 25, 2018	15.25	15.75	15.14	15.75	102,482	+0.47(+3.08%)
Apr 24, 2018	15.18	15.49	15.07	15.28	56,328	+0.12(+0.81%)
Apr 23, 2018	15.66	15.69	14.97	15.16	86,421	-0.29(-1.89%)
Apr 20, 2018	15.47	15.74	15.40	15.45	101,866	-0.13(-0.84%)
Apr 19, 2018	15.06	15.63	14.79	15.58	66,502	+0.48(+3.18%)
Apr 18, 2018	15.28	15.52	14.80	15.10	91,823	-0.18(-1.17%)
Apr 17, 2018	15.94	16.26	15.10	15.28	112,421	-0.62(-3.90%)
Apr 16, 2018	15.60	16.00	15.45	15.90	210,803	+0.51(+3.30%)
Apr 13, 2018	14.71	15.62	13.84	15.39	177,114	+0.80(+5.47%)
Apr 12, 2018	13.85	14.62	13.47	14.59	212,168	+1.09(+8.07%)
Apr 11, 2018	11.88	13.53	11.88	13.50	136,909	+1.05(+8.46%)
Apr 10, 2018	11.77	12.48	11.54	12.45	173,802	+0.50(+4.18%)
Apr 09, 2018	12.27	12.28	11.75	11.95	166,383	-0.11(-0.91%)
Apr 06, 2018	12.60	12.49	11.92	12.06	91,590	-0.43(-3.46%)
Apr 05, 2018	12.45	12.71	12.33	12.49	80,523	+0.23(+1.89%)
Apr 04, 2018	12.08	12.40	11.75	12.26	249,667	-0.29(-2.34%)
Apr 03, 2018	13.40	13.50	12.31	12.55	200,844	-0.58(-4.42%)
Apr 02, 2018	13.57	13.57	12.75	13.13	145,271	-0.42(-3.07%)
Mar 29, 2018		13.55	13.55	13.55	0	+0.39(+2.99%)
Mar 28, 2018	13.18	13.34	12.91	13.16	126,988	-0.17(-1.28%)
Mar 27, 2018	14.00	14.20	13.30	13.33	128,068	-0.67(-4.81%)
Mar 26, 2018	14.07	14.07	13.66	14.00	102,638	+0.20(+1.46%)
Mar 23, 2018	14.47	14.47	13.80	13.80	109,744	+0.15(+1.09%)
Mar 22, 2018	14.35	14.48	13.64	13.65	222,819	-0.75(-5.21%)
Mar 21, 2018	14.36	14.50	14.16	14.40	95,108	-0.04(-0.28%)
Mar 20, 2018	14.54	14.90	14.21	14.44	149,326	-0.27(-1.84%)
Mar 19, 2018	14.97	15.20	14.60	14.71	82,096	+0.03(+0.20%)
Mar 16, 2018	14.90	14.90	14.49	14.68	66,176	-0.08(-0.53%)
Mar 15, 2018	14.81	15.06	14.70	14.76	66,063	+0.03(+0.23%)
Mar 14, 2018	14.89	14.97	14.54	14.72	71,326	+0.08(+0.51%)
Mar 13, 2018	14.82	15.03	14.65	14.65	62,946	-0.06(-0.42%)
Mar 12, 2018		14.93	14.09	14.71	151,055	+0.11(+0.75%)
Mar 09, 2018	15.20	15.41	14.36	14.60	162,268	-0.40(-2.65%)
Mar 08, 2018	15.29	15.41	14.71	15.00	135,318	-0.14(-0.94%)
Mar 07, 2018	15.72	15.81	15.00	15.14	152,465	-0.59(-3.76%)
Mar 06, 2018	16.15	16.32	15.50	15.73	245,351	-0.07(-0.47%)
Mar 05, 2018	15.27	16.00	15.23	15.80	127,417	+0.34(+2.19%)
Mar 02, 2018	15.44	15.68	15.16	15.47	55,278	-0.31(-1.95%)
Mar 01, 2018	15.41	15.87	15.29	15.77	89,006	+0.41(+2.69%)
Feb 28, 2018	14.60	15.94	14.10	15.36	157,938	+0.66(+4.48%)
Feb 27, 2018	14.95	14.95	14.25	14.70	172,248	-0.23(-1.54%)
Feb 26, 2018	14.46	15.13	14.46	14.93	161,414	+0.45(+3.09%)
Feb 23, 2018	14.91	15.10	14.29	14.48	157,181	-0.42(-2.79%)
Feb 22, 2018	15.43	15.43	14.53	14.90	232,637	-0.31(-2.02%)
Feb 21, 2018	16.29	16.49	15.08	15.21	171,274	-0.95(-5.91%)
Feb 20, 2018	15.95	16.76	15.89	16.16	231,226	-0.03(-0.17%)
Feb 16, 2018		16.19	16.19	16.19	0	-1.42(-8.05%)
Feb 15, 2018	17.11	17.96	16.95	17.60	324,971	+0.92(+5.54%)
Feb 14, 2018	15.60	16.99	15.60	16.68	350,258	+1.08(+6.89%)
Feb 13, 2018	15.14	15.93	14.78	15.60	268,908	+0.93(+6.37%)
Feb 12, 2018	14.47	15.05	13.99	14.67	177,389	+0.37(+2.59%)
Feb 09, 2018	14.10	14.45	13.28	14.30	245,130	+0.46(+3.32%)
Feb 08, 2018	14.25	14.74	13.67	13.84	144,630	-0.30(-2.12%)
Feb 07, 2018	14.94	15.10	13.78	14.14	423,079	-0.21(-1.47%)
Feb 06, 2018		14.43	13.31	14.35	394,689	+1.15(+8.72%)
Feb 05, 2018	11.96	14.57	11.80	13.20	518,851	+0.45(+3.53%)
Feb 02, 2018	14.50	14.51	12.49	12.75	824,722	-1.79(-12.31%)
Feb 01, 2018	16.24	16.69	14.23	14.54	709,572	-1.52(-9.45%)
Jan 31, 2018	16.19	16.91	16.00	16.06	230,125	-0.16(-1.00%)
Jan 30, 2018	17.07	17.90	16.15	16.22	649,742	-1.52(-8.55%)
Jan 29, 2018	19.45	19.83	17.55	17.74	406,565	-1.30(-6.85%)
Jan 26, 2018	19.25	19.66	18.18	19.04	437,797	-0.34(-1.75%)
Jan 25, 2018	20.35	20.35	19.16	19.38	870,723	+0.07(+0.39%)
Jan 24, 2018	20.29	20.29	19.14	19.30	248,359	-0.33(-1.67%)
Jan 23, 2018	19.67	20.37	19.05	19.63	277,083	-0.01(-0.03%)
Jan 22, 2018	20.08	20.08	18.99	19.64	246,696	+0.33(+1.71%)
Jan 19, 2018	19.68	19.75	19.10	19.31	138,144	-0.04(-0.20%)
Jan 18, 2018	19.94	20.01	19.28	19.35	218,894	-0.26(-1.34%)
Jan 17, 2018	19.34	19.69	18.85	19.61	277,874	+0.77(+4.11%)
Jan 16, 2018	20.35	20.65	17.50	18.84	467,186	+0.82(+4.53%)
Jan 12, 2018		18.02	18.02	18.02	0	-1.37(-7.07%)
Jan 11, 2018	20.68	21.06	19.23	19.39	617,256	-1.67(-7.93%)
Jan 10, 2018	21.63	22.39	20.10	21.06	456,844	-0.08(-0.38%)
Jan 09, 2018	22.12	23.49	19.79	21.14	1,466,460	-2.52(-10.65%)
Jan 08, 2018	24.50	24.50	22.49	23.66	615,164	+1.65(+7.52%)
Jan 05, 2018	22.00	23.58	19.53	22.01	749,980	+0.15(+0.71%)
Jan 04, 2018	23.16	24.50	18.77	21.85	1,363,097	-2.00(-8.38%)
Jan 03, 2018	21.58	24.99	20.99	23.85	1,310,143	+2.13(+9.81%)
Jan 02, 2018	19.80	22.00	17.38	21.72	911,371	+4.92(+29.32%)
Dec 29, 2017		16.80	16.80	16.80	0	+0.73(+4.51%)
Dec 28, 2017	13.82	16.51	13.64	16.07	974,762	+2.55(+18.90%)
Dec 27, 2017	13.77	14.50	12.99	13.52	412,931	-0.28(-2.06%)
Dec 26, 2017	13.10	14.45	13.05	13.80	264,755	+0.95(+7.39%)
Dec 22, 2017	12.87	13.05	12.75	12.85	347,212	+0.15(+1.18%)
Dec 21, 2017	12.44	15.00	12.44	12.70	184,558	+0.21(+1.68%)
Dec 20, 2017	12.65	12.65	12.39	12.49	207,396	+0.11(+0.89%)
Dec 19, 2017	12.42	12.65	12.35	12.38	139,012	-0.02(-0.16%)
Dec 18, 2017	12.63	12.77	12.34	12.40	102,058	-0.07(-0.60%)
Dec 15, 2017	12.55	12.66	12.39	12.47	43,407	-0.08(-0.60%)
Dec 14, 2017	12.40	12.61	12.29	12.55	55,608	+0.26(+2.12%)
Dec 13, 2017	12.55	12.69	12.11	12.29	78,226	-0.18(-1.43%)
Dec 12, 2017	12.62	12.65	12.31	12.47	99,163	-0.03(-0.26%)
Dec 11, 2017	12.30	12.58	12.18	12.50	154,335	+0.32(+2.63%)
Dec 08, 2017	12.44	12.44	12.00	12.18	106,975	+0.08(+0.69%)
Dec 07, 2017	12.00	12.35	11.90	12.10	118,271	+0.15(+1.26%)
Dec 06, 2017	12.50	12.50	11.70	11.95	141,340	-0.25(-2.03%)
Dec 05, 2017	12.66	12.66	11.69	12.19	128,485	-0.31(-2.45%)
Dec 04, 2017	12.62	12.71	12.40	12.50	103,631	-0.09(-0.68%)
Dec 01, 2017	12.70	12.78	12.50	12.58	51,843	+0.06(+0.50%)
Nov 30, 2017	12.11	12.54	12.07	12.52	87,890	+0.37(+3.05%)
Nov 29, 2017	12.56	12.75	12.07	12.15	91,021	-0.47(-3.72%)
Nov 28, 2017	12.85	13.00	12.45	12.62	95,661	-0.08(-0.63%)
Nov 27, 2017	12.71	13.06	12.70	12.70	155,574	-0.04(-0.31%)
Nov 24, 2017	12.74	12.80	12.65	12.74	53,886	+0.10(+0.80%)
Nov 22, 2017	12.64	12.74	12.49	12.64	62,710	+0.17(+1.39%)
Nov 21, 2017	12.61	12.73	12.39	12.47	82,768	-0.13(-1.07%)
Nov 20, 2017	12.92	13.07	12.43	12.60	120,452	-0.19(-1.48%)
Nov 17, 2017	12.09	12.98	12.01	12.79	110,610	+0.61(+4.97%)
Nov 16, 2017	12.69	12.82	11.76	12.18	168,041	-0.42(-3.35%)
Nov 15, 2017	13.11	13.11	12.50	12.61	161,624	-0.44(-3.40%)
Nov 14, 2017	14.05	14.05	12.49	13.05	272,477	-1.33(-9.25%)
Nov 13, 2017	13.52	15.24	12.24	14.38	194,887	+0.84(+6.17%)
Nov 10, 2017	12.83	13.75	12.83	13.54	165,855	+0.68(+5.32%)
Nov 09, 2017	12.39	12.92	11.43	12.86	134,405	+0.53(+4.30%)
Nov 08, 2017	13.19	13.61	11.17	12.33	239,565	-0.80(-6.10%)
Nov 07, 2017	12.53	13.32	12.53	13.13	265,288	+0.62(+4.95%)
Nov 06, 2017	12.46	12.83	11.49	12.51	227,878	+1.77(+16.43%)
Nov 03, 2017	10.34	10.82	10.33	10.74	85,000	+0.56(+5.55%)
Nov 02, 2017	10.13	10.30	10.00	10.18	49,817	+0.18(+1.85%)
Nov 01, 2017	9.927	10.05	9.825	9.995	87,488	-0.01(-0.10%)
Oct 31, 2017	10.00	10.13	9.813	10.01	125,194	+0.27(+2.78%)
Oct 30, 2017	9.320	10.25	9.250	9.735	108,712	+0.76(+8.48%)
Oct 27, 2017	8.900	8.974	8.788	8.974	34,812	+0.15(+1.71%)
Oct 26, 2017	8.930	9.000	8.800	8.823	26,677	-0.11(-1.26%)
Oct 25, 2017	9.000	9.100	8.734	8.936	50,408	-0.07(-0.74%)
Oct 24, 2017	8.831	9.066	8.633	9.003	64,250	+0.28(+3.16%)
Oct 23, 2017	8.720	8.860	8.650	8.727	55,405	+0.00(+0.03%)
Oct 20, 2017	8.561	8.753	8.530	8.725	45,630	+0.16(+1.93%)
Oct 19, 2017	8.936	9.010	8.499	8.560	40,289	-0.23(-2.59%)
Oct 18, 2017	8.673	9.018	8.630	8.788	44,841	+0.22(+2.58%)
Oct 17, 2017	8.973	9.000	8.340	8.567	92,976	-0.33(-3.68%)
Oct 16, 2017	9.027	9.320	8.848	8.894	165,992	-0.00(-0.05%)
Oct 13, 2017	8.711	9.196	8.545	8.898	221,052	+0.36(+4.19%)
Oct 12, 2017	8.850	8.949	8.305	8.540	72,567	-0.16(-1.84%)
Oct 11, 2017	8.154	8.700	8.054	8.700	55,921	+0.49(+5.97%)
Oct 10, 2017	8.135	8.360	8.093	8.210	45,797	+0.03(+0.37%)
Oct 09, 2017	7.990	8.220	7.984	8.180	18,833	+0.35(+4.51%)
Oct 06, 2017	7.945	8.187	7.685	7.827	51,013	+0.00(+0.04%)
Oct 05, 2017	7.403	7.828	7.403	7.824	34,946	+0.37(+5.02%)
Oct 04, 2017	7.426	7.510	7.360	7.450	31,619	+0.04(+0.60%)
Oct 03, 2017	7.338	7.445	7.338	7.405	25,426	+0.02(+0.21%)
Oct 02, 2017	7.394	7.430	7.311	7.390	17,101	+0.03(+0.38%)
Sep 29, 2017	7.520	7.520	7.300	7.362	21,335	-0.04(-0.51%)
Sep 28, 2017	7.419	7.480	7.373	7.400	13,843	-0.01(-0.08%)
Sep 27, 2017	7.403	7.540	7.398	7.406	15,484	-0.01(-0.17%)
Sep 26, 2017	7.466	7.469	7.402	7.418	6,474	-0.03(-0.38%)
Sep 25, 2017	7.360	7.538	7.360	7.447	22,723	+0.08(+1.07%)
Sep 22, 2017	7.493	7.620	7.240	7.368	40,076	-0.13(-1.71%)
Sep 21, 2017	7.700	7.700	7.450	7.496	16,540	-0.10(-1.37%)
Sep 20, 2017	7.690	7.718	7.547	7.600	12,548	-0.07(-0.94%)
Sep 19, 2017	7.703	7.720	7.614	7.672	23,094	-0.02(-0.23%)
Sep 18, 2017	7.675	7.750	7.545	7.690	18,604	+0.06(+0.79%)
Sep 15, 2017	7.659	7.780	7.597	7.630	34,741	+0.00(+0.04%)
Sep 14, 2017	7.660	7.710	7.550	7.627	66,263	-0.05(-0.69%)
Sep 13, 2017	7.510	7.750	7.427	7.680	84,189	+0.24(+3.17%)
Sep 12, 2017	7.340	7.502	7.316	7.444	27,880	+0.26(+3.68%)
Sep 11, 2017	7.220	7.420	6.927	7.180	22,257	-0.04(-0.60%)
Sep 08, 2017	7.400	7.656	7.163	7.223	38,337	-0.09(-1.19%)
Sep 07, 2017	6.869	7.310	6.869	7.310	23,495	+0.51(+7.56%)
Sep 06, 2017	6.439	6.817	6.310	6.796	11,534	+0.38(+5.93%)
Sep 05, 2017	6.438	6.470	6.384	6.416	13,823	-0.01(-0.12%)
Sep 01, 2017	6.290	6.470	6.287	6.423	16,728	+0.17(+2.77%)
Aug 31, 2017	6.277	6.363	6.250	6.250	6,433	-0.04(-0.56%)
Aug 30, 2017	6.272	6.340	6.240	6.285	12,975	-0.04(-0.64%)
Aug 29, 2017	6.560	6.570	6.311	6.325	10,738	-0.07(-1.11%)
Aug 28, 2017	6.600	6.600	6.374	6.396	8,261	-0.02(-0.33%)
Aug 25, 2017	6.365	6.431	6.365	6.418	5,087	+0.05(+0.74%)
Aug 24, 2017	6.510	6.510	6.370	6.370	8,327	-0.03(-0.40%)
Aug 23, 2017	6.450	6.604	6.396	6.396	6,829	-0.05(-0.83%)
Aug 22, 2017	6.500	6.500	6.365	6.450	12,212	+0.07(+1.12%)
Aug 21, 2017	6.570	6.570	6.329	6.378	8,281	-0.00(-0.03%)
Aug 18, 2017	6.286	6.380	6.286	6.380	7,816	+0.11(+1.80%)
Aug 17, 2017	6.390	6.390	6.259	6.267	10,041	-0.05(-0.80%)
Aug 16, 2017	6.268	6.373	6.257	6.318	12,942	+0.11(+1.78%)
Aug 15, 2017	6.234	6.280	6.207	6.207	12,178	-0.03(-0.45%)
Aug 14, 2017	6.143	6.300	6.143	6.235	28,930	+0.14(+2.31%)
Aug 11, 2017	6.130	6.215	6.005	6.094	5,604	+0.06(+0.98%)
Aug 10, 2017	6.234	6.240	5.856	6.035	30,880	-0.25(-3.99%)
Aug 09, 2017	6.297	6.420	6.219	6.285	12,476	-0.02(-0.32%)
Aug 08, 2017	6.370	6.450	6.280	6.306	23,273	-0.09(-1.47%)
Aug 07, 2017	6.180	6.440	6.160	6.400	19,498	+0.36(+5.88%)
Aug 04, 2017	6.249	6.290	6.045	6.045	7,025	-0.22(-3.44%)
Aug 03, 2017	6.360	6.360	6.140	6.260	9,746	-0.04(-0.56%)
Aug 02, 2017	6.400	6.430	6.246	6.295	10,655	-0.07(-1.07%)
Aug 01, 2017	6.390	6.396	6.350	6.363	4,947	-0.07(-1.04%)
Jul 31, 2017	6.440	6.440	6.380	6.430	6,208	-0.02(-0.31%)
Jul 28, 2017	6.580	6.580	6.400	6.450	5,481	+0.12(+1.88%)
Jul 27, 2017	6.430	6.550	6.331	6.331	11,092	-0.07(-1.06%)
Jul 26, 2017	6.330	6.400	6.330	6.399	22,588	+0.01(+0.14%)
Jul 25, 2017	6.380	6.480	6.343	6.390	21,414	+0.04(+0.66%)
Jul 24, 2017	6.500	6.600	6.342	6.348	13,514	-0.09(-1.42%)
Jul 21, 2017	6.470	6.470	6.396	6.440	15,441	+0.04(+0.63%)
Jul 20, 2017	6.490	6.990	6.348	6.400	37,139	-0.07(-1.05%)
Jul 19, 2017	6.489	6.540	6.462	6.468	3,195	+0.02(+0.28%)
Jul 18, 2017	6.395	6.600	6.300	6.450	8,884	+0.25(+4.10%)
Jul 17, 2017	6.484	6.520	6.196	6.196	5,996	-0.30(-4.68%)
Jul 14, 2017	6.600	6.600	6.426	6.500	4,632	-0.03(-0.49%)
Jul 13, 2017	6.495	6.900	6.431	6.532	4,191	-0.01(-0.18%)
Jul 12, 2017	6.418	6.900	6.418	6.544	3,626	+0.15(+2.39%)
Jul 11, 2017	6.457	6.459	6.335	6.391	2,751	-0.06(-0.96%)
Jul 10, 2017	6.980	6.980	6.195	6.453	7,550	+0.31(+4.96%)
Jul 07, 2017	6.324	6.344	6.148	6.148	3,100	-0.00(-0.03%)
Jul 06, 2017	6.374	7.000	6.150	6.150	7,236	-0.20(-3.15%)
Jul 05, 2017	7.010	7.010	6.340	6.350	7,519	-0.81(-11.31%)
Jul 03, 2017	7.000	7.160	7.000	7.160	2,168	+0.52(+7.84%)
Jun 30, 2017	6.220	7.175	6.220	6.639	2,952	+0.44(+7.08%)
Jun 29, 2017	6.200	6.200	6.200	6.200	262	+0.00(+0.00%)
Jun 28, 2017	6.249	6.880	6.149	6.200	11,022	-0.04(-0.69%)
Jun 27, 2017	6.519	6.550	6.243	6.243	5,881	-0.20(-3.10%)
Jun 26, 2017	6.513	6.569	6.443	6.443	4,682	-0.04(-0.60%)
Jun 23, 2017	6.340	6.880	6.340	6.481	11,707	+0.10(+1.57%)
Jun 22, 2017	6.500	6.572	6.336	6.381	13,587	+0.05(+0.73%)
Jun 21, 2017	6.210	6.350	6.210	6.335	12,135	+0.12(+1.94%)
Jun 20, 2017	6.498	6.498	6.215	6.215	4,839	-0.37(-5.67%)
Jun 19, 2017	6.747	6.750	6.588	6.588	4,455	-0.09(-1.33%)
Jun 16, 2017	6.706	6.749	6.677	6.677	2,364	+0.16(+2.42%)
Jun 15, 2017	6.848	6.857	6.519	6.519	5,066	-0.50(-7.12%)
Jun 14, 2017	6.991	7.027	6.991	7.019	1,729	-0.02(-0.30%)
Jun 13, 2017	7.195	7.226	6.996	7.040	8,127	-0.05(-0.73%)
Jun 12, 2017	6.847	7.092	6.847	7.092	10,239	+0.33(+4.83%)

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.