Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.74	13.74	13.32	13.74	2,900	-0.19(-1.34%)
Apr 25, 2018		13.93	13.93	13.93	180	-0.37(-2.61%)
Apr 24, 2018	13.46	14.30	13.46	14.30	2,365	+0.75(+5.52%)
Apr 23, 2018	13.42	13.56	13.42	13.56	3,639	+0.04(+0.30%)
Apr 20, 2018	13.52	13.52	13.52	13.52	302	+0.10(+0.74%)
Apr 19, 2018	13.42	13.42	13.42	13.42	303	-0.37(-2.71%)
Apr 18, 2018	13.32	13.79	13.32	13.79	1,035	-0.19(-1.34%)
Apr 17, 2018	14.02	14.02	13.98	13.98	1,545	-0.05(-0.33%)
Apr 13, 2018		14.02	14.02	14.02	187	+0.35(+2.58%)
Apr 12, 2018	13.67	13.67	13.67	13.67	514	-0.54(-3.80%)
Apr 09, 2018		14.21	14.21	14.21	315	+0.89(+6.67%)
Apr 05, 2018		13.32	13.32	13.32	148	-0.23(-1.72%)
Apr 04, 2018	13.56	13.56	13.56	13.56	1,205	+0.00(+0.00%)
Apr 03, 2018	13.28	14.12	13.28	13.56	1,199	-0.70(-4.92%)
Apr 02, 2018	14.26	14.26	14.26	14.26	707	+0.09(+0.66%)
Mar 29, 2018		14.16	14.16	14.16	0	+1.22(+9.39%)
Mar 28, 2018	13.23	13.23	12.85	12.95	841	-1.06(-7.54%)
Mar 27, 2018	13.96	14.09	13.96	14.00	2,572	-0.14(-0.99%)
Mar 26, 2018	13.77	14.14	13.77	14.14	526	+0.33(+2.36%)
Mar 23, 2018	14.10	14.10	13.77	13.82	2,567	-0.79(-5.41%)
Mar 22, 2018	14.47	14.61	14.47	14.61	835	+0.09(+0.64%)
Mar 21, 2018	14.52	14.61	14.52	14.52	1,239	-0.09(-0.64%)
Mar 20, 2018	14.52	14.61	14.52	14.61	1,196	+0.09(+0.64%)
Mar 19, 2018	14.56	14.56	14.52	14.52	329	-0.14(-0.95%)
Mar 16, 2018	14.66	14.66	14.66	14.66	419	+0.37(+2.61%)
Mar 15, 2018	14.46	14.46	14.24	14.28	2,901	-0.05(-0.32%)
Mar 14, 2018	14.56	14.65	14.24	14.33	21,171	+0.14(+0.98%)
Mar 13, 2018	14.19	14.19	14.19	14.19	204	-0.42(-2.87%)
Mar 12, 2018	14.61	14.61	14.61	14.61	124	+0.47(+3.29%)
Mar 09, 2018	13.77	14.66	13.77	14.14	29,819	+0.37(+2.70%)
Mar 08, 2018	13.91	13.91	13.77	13.77	688	-0.09(-0.67%)
Mar 07, 2018	13.40	13.86	13.40	13.86	3,064	+0.56(+4.20%)
Mar 06, 2018	13.82	13.82	13.31	13.31	752	-0.09(-0.69%)
Mar 05, 2018	13.21	13.40	13.21	13.40	1,043	+0.05(+0.35%)
Mar 01, 2018		13.35	13.35	13.35	65	+0.00(+0.00%)
Feb 28, 2018	13.35	13.35	13.35	13.35	859	+0.00(+0.00%)
Feb 27, 2018	13.73	13.73	13.31	13.35	2,445	-0.33(-2.38%)
Feb 26, 2018	13.29	13.68	13.29	13.68	560	+0.53(+4.05%)
Feb 22, 2018		13.15	13.15	13.15	0	+0.21(+1.64%)
Feb 21, 2018	12.63	12.93	12.63	12.93	1,319	+0.00(+0.00%)
Feb 20, 2018	13.26	14.66	12.93	12.93	4,596	-0.33(-2.46%)
Feb 15, 2018		13.26	13.26	13.26	0	+0.00(+0.00%)
Feb 13, 2018		13.26	13.26	13.26	6	+0.20(+1.55%)
Feb 12, 2018	13.03	13.07	13.03	13.06	1,977	+0.08(+0.59%)
Feb 09, 2018	13.31	13.31	12.91	12.98	4,484	-0.14(-1.06%)
Feb 08, 2018	13.07	13.21	12.61	13.12	3,573	-0.00(-0.04%)
Feb 07, 2018	13.63	13.63	13.63	13.12	3,872	-0.46(-3.39%)
Feb 06, 2018	13.63	13.63	13.59	13.59	396	-0.00(-0.02%)
Feb 05, 2018		13.91	13.31	13.59	6,855	-0.28(-1.99%)
Feb 02, 2018	14.10	14.10	13.73	13.86	13,797	-0.21(-1.49%)
Feb 01, 2018	14.14	14.14	13.96	14.07	1,565	+0.12(+0.83%)
Jan 31, 2018	14.00	14.11	13.96	13.96	3,932	+0.00(+0.00%)
Jan 30, 2018	13.96	14.05	13.96	13.96	6,306	+0.23(+1.69%)
Jan 29, 2018	14.19	14.19	13.73	13.73	4,937	-0.76(-5.25%)
Jan 26, 2018	13.91	14.56	13.91	14.49	1,045	+0.53(+3.78%)
Jan 25, 2018	13.96	13.96	13.92	13.96	6,933	+0.00(+0.00%)
Jan 24, 2018	14.05	14.05	13.96	13.96	1,127	-0.23(-1.64%)
Jan 23, 2018	14.19	14.19	14.05	14.19	1,562	+0.02(+0.16%)
Jan 19, 2018		14.17	14.17	14.17	25	-0.12(-0.81%)
Jan 18, 2018	13.07	14.28	13.07	14.28	3,198	+0.42(+3.02%)
Jan 17, 2018	15.03	15.03	13.25	13.86	9,970	-1.07(-7.17%)
Jan 16, 2018	14.84	14.98	14.84	14.93	1,198	+0.28(+1.89%)
Jan 12, 2018		14.66	14.66	14.66	0	-0.21(-1.40%)
Jan 11, 2018	14.73	14.86	14.73	14.86	828	-0.02(-0.11%)
Jan 10, 2018		14.88	14.29	14.88	1,226	+0.59(+4.16%)
Jan 09, 2018	14.33	14.33	14.24	14.29	908	-0.23(-1.58%)
Jan 08, 2018	14.70	15.20	14.52	14.52	15,190	-0.33(-2.19%)
Jan 05, 2018	14.56	14.98	14.31	14.84	1,574	-0.33(-2.15%)
Jan 04, 2018	15.06	15.26	14.87	15.17	6,462	-0.14(-0.91%)
Jan 03, 2018	15.03	15.31	14.84	15.31	2,262	+0.42(+2.81%)
Jan 02, 2018	15.31	15.35	14.89	14.89	2,493	-0.23(-1.54%)
Dec 29, 2017		15.12	15.12	15.12	0	+0.09(+0.62%)
Dec 28, 2017	14.84	15.17	14.54	15.03	13,364	+0.43(+2.93%)
Dec 27, 2017	14.74	14.80	13.44	14.60	9,458	-0.09(-0.63%)
Dec 26, 2017	14.46	14.69	14.46	14.69	2,161	-0.09(-0.63%)
Dec 22, 2017	14.79	14.79	14.79	14.79	420	-0.05(-0.31%)
Dec 21, 2017	14.83	14.83	14.83	14.83	473	+0.00(+0.00%)
Dec 20, 2017	13.90	14.83	13.90	14.83	6,605	+1.11(+8.11%)
Dec 19, 2017	13.58	13.95	13.58	13.72	9,177	-0.09(-0.67%)
Dec 18, 2017	13.35	14.69	12.98	13.81	29,401	+0.05(+0.34%)
Dec 15, 2017	14.28	14.23	13.67	13.77	14,045	-0.46(-3.26%)
Dec 14, 2017	14.79	14.83	14.21	14.23	8,843	-0.51(-3.46%)
Dec 13, 2017	14.51	15.02	14.51	14.74	21,594	+0.23(+1.60%)
Dec 12, 2017	15.25	15.25	14.41	14.51	6,148	-0.74(-4.86%)
Dec 11, 2017	14.97	15.44	14.83	15.25	13,001	+0.00(+0.00%)
Dec 08, 2017	15.11	15.71	14.88	15.25	11,800	+0.09(+0.61%)
Dec 07, 2017	15.67	15.67	15.16	15.16	8,632	-0.46(-2.97%)
Dec 06, 2017	15.71	15.71	15.53	15.62	3,691	-0.09(-0.59%)
Dec 05, 2017	15.94	16.22	15.39	15.71	8,054	-0.05(-0.29%)
Dec 04, 2017	14.37	16.27	14.37	15.76	21,881	+1.39(+9.68%)
Dec 01, 2017	13.95	14.37	13.95	14.37	5,769	+0.37(+2.65%)
Nov 30, 2017	13.78	14.00	13.78	14.00	1,399	+0.41(+3.01%)
Nov 29, 2017	13.90	14.00	13.59	13.59	1,704	-0.41(-2.92%)
Nov 28, 2017	13.86	14.09	13.58	14.00	7,783	+0.19(+1.34%)
Nov 27, 2017	13.81	14.14	13.81	13.81	5,955	+0.00(+0.00%)
Nov 24, 2017	13.63	13.81	13.63	13.81	2,031	+0.19(+1.36%)
Nov 22, 2017	13.21	13.63	13.21	13.63	1,319	+0.42(+3.16%)
Nov 21, 2017	12.88	13.86	12.88	13.21	3,123	+0.28(+2.15%)
Nov 20, 2017	12.75	12.98	12.75	12.93	2,948	+0.48(+3.86%)
Nov 17, 2017	12.61	12.61	12.45	12.45	363	-0.06(-0.51%)
Nov 16, 2017	12.61	12.61	12.47	12.51	1,531	+0.05(+0.37%)
Nov 15, 2017	12.61	12.61	12.33	12.47	1,452	+0.05(+0.37%)
Nov 14, 2017	12.20	12.42	12.05	12.42	3,015	+0.37(+3.08%)
Nov 13, 2017	12.56	12.93	12.05	12.05	13,053	-0.23(-1.89%)
Nov 10, 2017	12.05	12.42	11.96	12.28	224,462	+0.23(+1.92%)
Nov 09, 2017	11.63	12.05	11.63	12.05	6,694	+0.46(+4.00%)
Nov 08, 2017	11.59	11.59	11.59	11.59	885	-0.28(-2.34%)
Nov 07, 2017	11.82	11.89	11.59	11.87	2,841	-0.05(-0.39%)
Nov 06, 2017	11.82	12.00	11.77	11.91	6,483	+0.02(+0.16%)
Nov 02, 2017		11.89	11.89	11.89	184	-0.16(-1.31%)
Nov 01, 2017	11.91	12.05	11.91	12.05	1,545	+0.14(+1.17%)
Oct 31, 2017	11.68	12.09	11.68	11.91	2,153	+0.09(+0.78%)
Oct 30, 2017	11.73	11.82	11.49	11.82	1,353	+0.14(+1.19%)
Oct 27, 2017	11.49	11.81	11.49	11.68	4,965	+0.04(+0.38%)
Oct 26, 2017	11.66	11.66	11.53	11.64	2,323	+0.05(+0.42%)
Oct 25, 2017	11.25	11.59	11.25	11.59	2,193	+0.14(+1.21%)
Oct 24, 2017	11.73	11.81	11.11	11.45	5,716	-0.28(-2.37%)
Oct 23, 2017	11.44	11.82	11.40	11.73	2,233	+0.23(+2.02%)
Oct 20, 2017	11.54	11.54	11.45	11.49	483	+0.05(+0.40%)
Oct 19, 2017	11.40	11.59	11.40	11.45	4,990	+0.00(+0.00%)
Oct 18, 2017	11.59	11.59	11.34	11.45	3,366	+0.28(+2.49%)
Oct 17, 2017	11.12	11.53	11.08	11.17	4,591	+0.09(+0.84%)
Oct 16, 2017	11.12	11.12	10.89	11.08	4,102	-0.14(-1.24%)
Oct 13, 2017	11.22	11.22	11.22	11.22	762	+0.19(+1.68%)
Oct 12, 2017	11.08	11.17	11.03	11.03	1,062	-0.14(-1.25%)
Oct 11, 2017	11.08	11.26	11.08	11.17	1,426	-0.05(-0.41%)
Oct 10, 2017	10.94	11.22	10.94	11.22	2,270	+0.00(+0.00%)
Oct 09, 2017	11.26	11.26	11.03	11.22	5,729	+0.28(+2.54%)
Oct 06, 2017	11.22	11.22	10.89	10.94	4,072	-0.23(-2.08%)
Oct 05, 2017	11.22	11.59	11.17	11.17	998	-0.05(-0.41%)
Oct 04, 2017	11.22	11.59	11.22	11.22	1,408	+0.05(+0.41%)
Oct 03, 2017	11.26	11.54	11.17	11.17	14,121	-0.05(-0.41%)
Oct 02, 2017	11.40	11.54	11.12	11.22	12,993	-0.23(-2.02%)
Sep 29, 2017	11.31	11.45	11.12	11.45	6,173	+0.05(+0.41%)
Sep 28, 2017	11.63	11.63	11.12	11.40	5,757	+0.10(+0.90%)
Sep 27, 2017	11.25	11.81	10.88	11.30	19,645	+0.18(+1.66%)
Sep 26, 2017	10.93	11.25	10.93	11.12	5,900	-0.05(-0.41%)
Sep 25, 2017	11.07	11.35	10.88	11.16	9,244	+0.10(+0.94%)
Sep 22, 2017	10.93	11.25	10.79	11.06	9,080	+0.27(+2.46%)
Sep 21, 2017	10.88	10.88	10.79	10.79	1,970	-0.05(-0.43%)
Sep 20, 2017	10.84	10.84	10.72	10.84	1,835	+0.14(+1.29%)
Sep 19, 2017	10.70	10.72	10.68	10.70	822	+0.05(+0.43%)
Sep 18, 2017	10.56	10.70	10.56	10.65	10,135	+0.14(+1.32%)
Sep 15, 2017	10.75	10.88	10.52	10.52	11,328	-0.28(-2.56%)
Sep 14, 2017	10.84	10.88	10.66	10.79	10,238	+0.14(+1.30%)
Sep 13, 2017	11.16	11.16	10.56	10.65	8,303	-0.65(-5.71%)
Sep 12, 2017	10.98	11.30	10.98	11.30	1,025	+0.46(+4.26%)
Sep 11, 2017	10.42	11.14	10.42	10.84	10,169	+0.18(+1.73%)
Sep 08, 2017	10.56	10.70	10.56	10.65	4,273	+0.14(+1.32%)
Sep 07, 2017	10.56	10.98	10.52	10.52	2,910	+0.00(+0.00%)
Sep 06, 2017	10.70	10.77	10.52	10.52	1,318	-0.28(-2.56%)
Sep 05, 2017	10.79	11.02	10.47	10.79	9,782	+0.05(+0.43%)
Sep 01, 2017	10.42	10.75	10.42	10.75	494	+0.14(+1.30%)
Aug 31, 2017	10.61	10.88	10.61	10.61	755	-0.37(-3.36%)
Aug 30, 2017	10.79	10.98	10.52	10.98	5,230	-0.09(-0.83%)
Aug 29, 2017	10.70	11.07	10.47	11.07	3,709	+0.28(+2.56%)
Aug 28, 2017	10.61	10.88	10.61	10.79	2,447	+0.14(+1.35%)
Aug 25, 2017	10.56	10.88	10.38	10.65	10,013	+0.23(+2.16%)
Aug 24, 2017	10.52	10.56	10.29	10.42	9,270	-0.37(-3.42%)
Aug 23, 2017	10.61	10.79	10.61	10.79	1,023	+0.18(+1.74%)
Aug 22, 2017	10.98	10.98	10.61	10.61	1,734	-0.55(-4.96%)
Aug 21, 2017	10.50	11.30	10.48	11.16	18,773	+0.64(+6.06%)
Aug 18, 2017	10.52	10.52	10.52	10.52	321	-0.11(-1.01%)
Aug 17, 2017	10.75	10.75	10.52	10.63	1,460	-0.16(-1.50%)
Aug 16, 2017	10.79	10.79	10.79	10.79	127	+0.28(+2.63%)
Aug 15, 2017	11.30	11.30	10.52	10.52	1,021	-0.51(-4.60%)
Aug 14, 2017	10.61	11.02	10.47	11.02	3,256	+0.51(+4.82%)
Aug 11, 2017	10.79	10.81	10.52	10.52	3,644	-0.25(-2.35%)
Aug 10, 2017	11.03	11.03	10.54	10.77	6,023	+0.07(+0.65%)
Aug 09, 2017	10.95	10.95	10.65	10.70	856	+0.00(+0.00%)
Aug 08, 2017	10.70	10.70	10.70	10.70	275	-0.27(-2.48%)
Aug 07, 2017	10.65	10.98	10.65	10.97	6,686	+0.32(+2.99%)
Aug 04, 2017	10.84	10.84	10.52	10.65	4,941	-0.17(-1.56%)
Aug 03, 2017	10.65	10.82	10.61	10.82	1,254	+0.31(+2.92%)
Aug 02, 2017	10.52	10.52	10.52	10.52	379	-0.18(-1.72%)
Aug 01, 2017	10.82	10.82	10.70	10.70	525	+0.00(+0.00%)
Jul 31, 2017	10.42	10.83	10.42	10.70	878	+0.32(+3.11%)
Jul 27, 2017		10.38	10.38	10.38	34	+0.00(+0.00%)
Jul 26, 2017	10.38	10.38	10.38	10.38	199	-0.09(-0.88%)
Jul 25, 2017	10.52	10.75	10.47	10.47	3,109	-0.05(-0.44%)
Jul 24, 2017	10.42	10.52	10.38	10.52	4,571	+0.18(+1.79%)
Jul 21, 2017		10.37	10.40	10.33	1,320	-0.07(-0.70%)
Jul 20, 2017		10.48	10.33	10.40	10,652	-0.08(-0.76%)
Jul 19, 2017	10.52	10.61	10.42	10.48	2,880	+0.11(+1.03%)
Jul 18, 2017		10.98	10.56	10.38	12,653	-0.18(-1.75%)
Jul 17, 2017	10.59	10.61	10.15	10.56	9,869	-0.14(-1.29%)
Jul 13, 2017		10.70	10.70	10.70	52	+0.09(+0.87%)
Jul 12, 2017	10.38	10.75	10.38	10.61	1,743	+0.23(+2.22%)
Jul 11, 2017	10.33	10.75	10.29	10.38	17,239	-0.05(-0.44%)
Jul 10, 2017	10.20	10.70	10.20	10.42	4,972	+0.30(+2.91%)
Jul 07, 2017	10.15	10.15	10.13	10.13	1,660	-0.11(-1.08%)
Jul 05, 2017		10.24	10.24	10.24	2	-0.09(-0.89%)
Jul 03, 2017	10.31	10.44	10.31	10.33	2,714	+0.18(+1.77%)
Jun 30, 2017	10.15	10.15	10.15	10.15	253	+0.00(+0.05%)
Jun 29, 2017	10.19	10.19	10.15	10.15	1,287	-0.13(-1.24%)
Jun 28, 2017	10.27	10.27	10.27	10.27	259	+0.05(+0.54%)
Jun 27, 2017	10.37	10.44	10.21	10.22	2,770	-0.11(-1.03%)
Jun 26, 2017	10.04	10.33	10.04	10.33	6,486	+0.23(+2.32%)
Jun 23, 2017	9.863	10.09	9.863	10.09	4,137	+0.00(+0.00%)
Jun 22, 2017	10.09	10.09	10.05	10.09	2,225	+0.10(+1.03%)
Jun 21, 2017	10.09	10.09	9.977	9.989	1,128	+0.17(+1.75%)
Jun 20, 2017	9.817	9.817	9.817	9.817	220	+0.00(+0.00%)
Jun 19, 2017	9.954	10.05	9.817	9.817	2,743	-0.18(-1.83%)
Jun 16, 2017	9.725	10.00	9.725	10.00	2,104	+0.07(+0.69%)
Jun 15, 2017	9.863	9.932	9.781	9.932	2,840	+0.07(+0.70%)
Jun 14, 2017	9.863	9.954	9.794	9.863	2,523	+0.23(+2.38%)
Jun 13, 2017	9.633	9.633	9.633	9.633	858	-0.27(-2.75%)
Jun 12, 2017	9.817	9.905	9.679	9.905	5,770	-0.00(-0.03%)
Jun 09, 2017	9.863	9.954	9.863	9.909	4,497	+0.14(+1.41%)
Jun 07, 2017		9.771	9.771	9.771	83	+0.14(+1.43%)
Jun 06, 2017	9.835	9.863	9.633	9.633	3,863	+0.00(+0.00%)
Jun 05, 2017	9.860	9.860	9.633	9.633	820	-0.32(-3.23%)
Jun 02, 2017	9.954	9.954	9.954	9.954	660	+0.32(+3.33%)
Jun 01, 2017	9.587	9.909	9.542	9.633	3,934	-0.32(-3.23%)
May 31, 2017	9.633	9.954	9.542	9.954	1,764	+0.23(+2.36%)
May 25, 2017		9.725	9.725	9.725	16	+0.18(+1.87%)
May 23, 2017		9.546	9.546	9.546	22	+0.05(+0.53%)
May 22, 2017	9.542	9.656	9.496	9.496	1,667	-0.32(-3.27%)
May 19, 2017	9.633	9.817	9.633	9.817	502	+0.18(+1.90%)
May 18, 2017	9.496	9.633	9.496	9.633	2,379	+0.09(+0.96%)
May 17, 2017	9.496	9.554	9.496	9.542	5,068	+0.00(+0.00%)
May 16, 2017	9.509	9.580	9.496	9.542	14,871	+0.00(+0.00%)
May 15, 2017	9.404	9.587	9.404	9.542	22,790	+0.18(+1.96%)
May 12, 2017	9.340	9.358	9.340	9.358	1,273	+0.05(+0.49%)
May 11, 2017	9.266	9.312	9.266	9.312	506	+0.09(+1.00%)
May 09, 2017		9.220	9.220	9.220	35	+0.00(+0.00%)
May 08, 2017	9.349	9.358	9.220	9.220	670	-0.05(-0.50%)
May 05, 2017	9.266	9.266	9.266	9.266	136	-0.07(-0.74%)
May 04, 2017	9.266	9.335	9.220	9.335	4,136	+0.11(+1.24%)
May 03, 2017	9.266	9.266	9.220	9.220	2,561	-0.00(-0.05%)
May 02, 2017	9.248	9.248	9.225	9.225	955	-0.09(-0.94%)

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.