Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	3.470	3.497	3.150	3.160	454,281	-0.28(-8.14%)
Jun 28, 2018	3.570	3.600	3.400	3.440	280,958	-0.16(-4.44%)
Jun 27, 2018	3.700	3.700	3.430	3.600	477,930	-0.10(-2.70%)
Jun 26, 2018	3.750	3.900	3.610	3.700	534,707	-0.04(-1.07%)
Jun 25, 2018	4.050	4.064	3.620	3.740	1,003,149	-0.35(-8.56%)
Jun 22, 2018	3.720	4.350	3.630	4.090	5,720,317	+0.39(+10.54%)
Jun 21, 2018	3.520	3.750	3.400	3.700	316,434	+0.15(+4.23%)
Jun 20, 2018	3.700	3.910	3.470	3.550	182,449	-0.17(-4.57%)
Jun 19, 2018	3.440	3.750	3.410	3.720	200,472	+0.27(+7.83%)
Jun 18, 2018	3.750	3.810	3.400	3.450	304,173	-0.36(-9.45%)
Jun 15, 2018		3.880	3.520	3.810	408,816	+0.29(+8.24%)
Jun 14, 2018	3.350	3.630	3.280	3.520	368,576	+0.14(+4.14%)
Jun 13, 2018	3.400	3.450	3.160	3.380	362,859	+0.03(+0.90%)
Jun 12, 2018	3.140	3.500	3.134	3.350	504,067	+0.34(+11.30%)
Jun 11, 2018	3.160	3.260	2.950	3.010	181,799	-0.15(-4.75%)
Jun 08, 2018	3.230	3.290	3.050	3.160	164,639	-0.05(-1.56%)
Jun 07, 2018	3.350	3.400	3.140	3.210	200,084	-0.12(-3.60%)
Jun 06, 2018	3.410	3.500	3.310	3.330	132,496	-0.07(-2.06%)
Jun 05, 2018	3.100	3.530	3.100	3.400	222,945	+0.32(+10.39%)
Jun 04, 2018	3.270	3.340	3.020	3.080	211,361	-0.22(-6.67%)
Jun 01, 2018	3.340	3.522	3.220	3.300	140,380	-0.04(-1.20%)
May 31, 2018	3.570	3.760	3.310	3.340	222,907	-0.24(-6.70%)
May 30, 2018	3.500	3.870	3.380	3.580	320,498	+0.06(+1.70%)
May 29, 2018	3.580	3.750	3.410	3.520	205,810	-0.09(-2.49%)
May 25, 2018		3.610	3.610	3.610	0	-0.26(-6.72%)
May 24, 2018	2.890	3.990	2.890	3.870	780,993	+0.97(+33.45%)
May 23, 2018	2.910	2.995	2.830	2.900	87,746	+0.00(+0.00%)
May 22, 2018	2.810	2.930	2.640	2.900	128,206	+0.07(+2.47%)
May 21, 2018	3.020	3.200	2.830	2.830	214,689	-0.25(-7.97%)
May 18, 2018	3.290	3.290	2.960	3.075	426,374	-0.21(-6.53%)
May 17, 2018	3.020	3.370	3.020	3.290	276,149	+0.27(+8.94%)
May 16, 2018	3.390	3.469	3.000	3.020	379,719	-0.40(-11.70%)
May 15, 2018	2.990	3.560	2.840	3.420	743,658	+0.47(+15.93%)
May 14, 2018	2.490	3.000	2.470	2.950	637,232	+0.43(+17.06%)
May 11, 2018	2.580	2.590	2.410	2.520	162,052	-0.08(-3.08%)
May 10, 2018	2.400	2.650	2.400	2.600	258,399	+0.18(+7.44%)
May 09, 2018	2.370	2.550	2.330	2.420	90,184	+0.03(+1.26%)
May 08, 2018	2.300	2.470	2.260	2.390	74,558	+0.07(+3.02%)
May 07, 2018	2.300	2.390	2.220	2.320	87,709	-0.02(-0.85%)
May 04, 2018	2.390	2.460	2.300	2.340	67,110	-0.07(-2.90%)
May 03, 2018	2.270	2.570	2.270	2.410	119,560	+0.11(+4.78%)
May 02, 2018	2.270	2.370	2.270	2.300	54,338	+0.03(+1.32%)
May 01, 2018	2.300	2.400	2.230	2.270	63,654	-0.02(-0.87%)
Apr 30, 2018	2.480	2.530	2.260	2.290	165,162	-0.21(-8.40%)
Apr 27, 2018	2.270	2.580	2.270	2.500	356,647	+0.21(+9.17%)
Apr 26, 2018	2.180	2.360	2.120	2.290	209,465	+0.10(+4.57%)
Apr 25, 2018	2.110	2.260	2.110	2.190	135,669	+0.06(+2.82%)
Apr 24, 2018	2.150	2.220	2.100	2.130	136,979	-0.04(-1.84%)
Apr 23, 2018	2.240	2.270	2.140	2.170	237,978	-0.03(-1.36%)
Apr 20, 2018	2.200	2.200	2.120	2.200	186,026	+0.06(+2.80%)
Apr 19, 2018	2.170	2.200	2.120	2.140	65,339	-0.05(-2.28%)
Apr 18, 2018	2.110	2.205	2.110	2.190	143,072	+0.07(+3.30%)
Apr 17, 2018	2.180	2.199	2.110	2.120	46,892	-0.07(-3.20%)
Apr 16, 2018	2.300	2.300	2.170	2.190	116,066	+0.01(+0.46%)
Apr 13, 2018	2.140	2.280	2.140	2.180	101,897	+0.03(+1.40%)
Apr 12, 2018	2.100	2.180	2.090	2.150	98,494	+0.03(+1.42%)
Apr 11, 2018	2.080	2.180	2.080	2.120	105,250	+0.01(+0.47%)
Apr 10, 2018	2.100	2.170	2.060	2.110	298,563	+0.01(+0.48%)
Apr 09, 2018	2.120	2.180	2.080	2.100	73,228	-0.01(-0.47%)
Apr 06, 2018	2.120	2.200	2.090	2.110	178,856	-0.02(-0.94%)
Apr 05, 2018	2.170	2.250	2.073	2.130	48,587	-0.05(-2.29%)
Apr 04, 2018	2.050	2.200	2.040	2.180	149,239	+0.13(+6.34%)
Apr 03, 2018	2.190	2.248	2.010	2.050	242,629	-0.15(-6.82%)
Apr 02, 2018	2.220	2.270	2.150	2.200	110,970	-0.03(-1.35%)
Mar 29, 2018		2.230	2.230	2.230	0	-0.05(-2.19%)
Mar 28, 2018	2.270	2.310	2.200	2.280	194,561	-0.01(-0.44%)
Mar 27, 2018	2.280	2.337	2.160	2.290	322,393	+0.01(+0.44%)
Mar 26, 2018	2.290	2.369	2.190	2.280	205,349	-0.01(-0.44%)
Mar 23, 2018	2.260	2.439	2.200	2.290	213,160	+0.04(+1.78%)
Mar 22, 2018	2.150	2.315	2.090	2.250	428,126	+0.13(+6.13%)
Mar 21, 2018	2.170	2.238	2.050	2.120	194,421	-0.03(-1.40%)
Mar 20, 2018	2.240	2.250	2.080	2.150	326,426	-0.10(-4.44%)
Mar 19, 2018	2.280	2.340	2.210	2.250	250,845	-0.06(-2.60%)
Mar 16, 2018	2.340	2.380	2.220	2.310	154,059	-0.01(-0.43%)
Mar 15, 2018	2.380	2.381	2.210	2.320	446,524	-0.09(-3.73%)
Mar 14, 2018	2.800	2.806	2.250	2.410	1,145,542	-0.01(-0.41%)
Mar 13, 2018	2.520	2.520	2.360	2.420	196,345	-0.11(-4.35%)
Mar 12, 2018	2.680	2.750	2.480	2.530	198,268	-0.15(-5.60%)
Mar 09, 2018	2.660	2.750	2.550	2.680	323,636	+0.05(+1.90%)
Mar 08, 2018	2.730	2.850	2.580	2.630	280,078	-0.08(-2.95%)
Mar 07, 2018	2.700	2.840	2.600	2.710	321,934	+0.00(+0.00%)
Mar 06, 2018	2.500	2.780	2.500	2.710	645,953	+0.21(+8.40%)
Mar 05, 2018	2.360	2.610	2.340	2.500	994,405	+0.21(+9.17%)
Mar 02, 2018	2.250	2.470	2.220	2.290	4,465,528	-0.48(-17.33%)
Mar 01, 2018	2.910	3.240	2.760	2.770	1,550,080	-0.31(-10.06%)
Feb 28, 2018	3.310	3.365	3.030	3.080	776,713	-0.40(-11.49%)
Feb 27, 2018	3.360	3.570	3.300	3.480	357,079	-0.40(-10.31%)
Feb 26, 2018	3.800	3.980	3.700	3.880	216,067	+0.22(+6.01%)
Feb 23, 2018	3.540	3.750	3.540	3.660	122,638	+0.14(+3.98%)
Feb 22, 2018	3.410	3.550	3.410	3.520	85,539	+0.15(+4.45%)
Feb 21, 2018	3.410	3.482	3.310	3.370	55,531	-0.06(-1.75%)
Feb 20, 2018	3.510	3.510	3.330	3.430	45,371	-0.07(-2.00%)
Feb 16, 2018		3.500	3.500	3.500	0	-0.06(-1.69%)
Feb 15, 2018	3.480	3.590	3.370	3.560	163,628	+0.15(+4.40%)
Feb 14, 2018	3.620	3.690	3.360	3.410	193,036	-0.24(-6.58%)
Feb 13, 2018	3.630	3.750	3.559	3.650	62,549	-0.01(-0.27%)
Feb 12, 2018	3.990	3.990	3.550	3.660	153,423	-0.33(-8.27%)
Feb 09, 2018	4.070	4.170	3.900	3.990	88,321	-0.10(-2.44%)
Feb 08, 2018	4.490	4.548	4.090	4.090	154,903	-0.15(-3.54%)
Feb 07, 2018	4.040	4.300	4.040	4.240	113,450	+0.17(+4.18%)
Feb 06, 2018	4.190	4.230	3.911	4.070	217,260	-0.18(-4.24%)
Feb 05, 2018	4.400	4.500	4.060	4.250	153,122	-0.17(-3.85%)
Feb 02, 2018	4.200	4.625	4.010	4.420	215,357	+0.20(+4.74%)
Feb 01, 2018	4.280	4.350	4.210	4.220	99,715	-0.14(-3.21%)
Jan 31, 2018	4.560	4.621	4.240	4.360	163,988	-0.12(-2.68%)
Jan 30, 2018	4.980	4.980	4.450	4.480	154,895	-0.34(-7.05%)
Jan 29, 2018	4.910	5.097	4.800	4.820	113,524	-0.19(-3.79%)
Jan 26, 2018	5.100	5.100	4.910	5.010	47,198	-0.15(-2.91%)
Jan 25, 2018	5.230	5.324	4.920	5.160	88,803	-0.16(-3.01%)
Jan 24, 2018	5.160	5.360	4.730	5.320	346,662	+0.17(+3.30%)
Jan 23, 2018	6.000	6.050	5.100	5.150	332,496	-0.93(-15.30%)
Jan 22, 2018	6.040	6.210	5.810	6.080	179,261	-0.01(-0.16%)
Jan 19, 2018	6.220	7.000	5.950	6.090	647,498	-0.06(-0.98%)
Jan 18, 2018	7.000	7.000	6.060	6.150	253,245	-0.85(-12.14%)
Jan 17, 2018	6.920	7.000	5.900	7.000	305,570	+0.19(+2.79%)
Jan 16, 2018	6.800	6.940	6.673	6.810	115,043	+0.12(+1.79%)
Jan 12, 2018		6.690	6.690	6.690	0	-0.22(-3.18%)
Jan 11, 2018	6.960	7.250	6.740	6.910	164,498	+0.17(+2.52%)
Jan 10, 2018	6.690	6.820	6.550	6.740	120,917	+0.00(+0.00%)
Jan 09, 2018	6.400	7.110	6.350	6.740	116,104	+0.40(+6.31%)
Jan 08, 2018	6.880	6.880	6.250	6.340	116,473	-0.59(-8.51%)
Jan 05, 2018	7.140	7.140	6.760	6.930	61,159	+0.02(+0.29%)
Jan 04, 2018	7.350	7.350	6.840	6.910	119,088	+0.20(+2.98%)
Jan 03, 2018	6.580	6.780	6.340	6.710	152,164	+0.18(+2.76%)
Jan 02, 2018	6.330	6.700	6.290	6.530	116,411	+0.15(+2.35%)
Dec 29, 2017		6.380	6.380	6.380	0	+0.22(+3.57%)
Dec 28, 2017	6.590	6.700	6.120	6.160	65,433	-0.48(-7.23%)
Dec 27, 2017	6.500	6.720	6.320	6.640	89,871	+0.09(+1.37%)
Dec 26, 2017	6.860	7.000	6.400	6.550	44,293	-0.25(-3.68%)
Dec 22, 2017	7.190	7.270	6.700	6.800	140,830	-0.50(-6.85%)
Dec 21, 2017	7.060	8.300	6.500	7.300	805,736	+0.30(+4.29%)
Dec 20, 2017	5.210	7.000	5.210	7.000	514,418	+1.90(+37.25%)
Dec 19, 2017	4.200	5.810	4.110	5.100	474,390	+0.87(+20.57%)
Dec 18, 2017	3.790	4.800	3.666	4.230	347,531	+0.59(+16.21%)
Dec 15, 2017	3.370	4.000	3.370	3.640	294,687	+0.34(+10.30%)
Dec 14, 2017	3.280	3.599	3.280	3.300	56,270	+0.05(+1.54%)
Dec 13, 2017	3.460	3.900	3.200	3.250	128,493	-0.24(-6.88%)
Dec 12, 2017	3.600	3.666	3.390	3.490	55,618	-0.16(-4.38%)
Dec 11, 2017	3.720	3.850	3.545	3.650	68,175	-0.19(-4.95%)
Dec 08, 2017	3.920	3.970	3.670	3.840	50,302	-0.05(-1.29%)
Dec 07, 2017	3.860	4.010	3.700	3.890	55,785	+0.00(+0.00%)
Dec 06, 2017	3.570	3.990	3.569	3.890	298,794	+0.29(+8.06%)
Dec 05, 2017	3.750	3.790	3.600	3.600	41,915	-0.18(-4.76%)
Dec 04, 2017	3.800	3.940	3.700	3.780	103,783	-0.12(-3.08%)
Dec 01, 2017	3.890	3.981	3.850	3.900	21,952	-0.10(-2.50%)
Nov 30, 2017	3.700	4.050	3.700	4.000	69,697	+0.12(+3.09%)
Nov 29, 2017	4.000	4.080	3.840	3.880	51,593	-0.20(-4.90%)
Nov 28, 2017	4.100	4.100	3.890	4.080	413,670	+0.05(+1.24%)
Nov 27, 2017	4.200	4.200	4.000	4.030	84,959	+0.02(+0.50%)
Nov 24, 2017	4.060	4.100	3.970	4.010	30,401	-0.09(-2.20%)
Nov 22, 2017	4.040	4.100	3.960	4.100	95,912	+0.08(+1.99%)
Nov 21, 2017	4.100	4.100	3.940	4.020	73,059	+0.03(+0.75%)
Nov 20, 2017	4.050	4.150	3.860	3.990	110,493	-0.01(-0.25%)
Nov 17, 2017	4.590	4.599	3.870	4.000	559,051	+0.28(+7.53%)
Nov 16, 2017	3.570	3.814	3.570	3.720	165,424	+0.07(+1.92%)
Nov 15, 2017	3.740	3.870	3.620	3.650	49,191	-0.03(-0.82%)
Nov 14, 2017	3.960	4.000	3.670	3.680	185,444	-0.31(-7.77%)
Nov 13, 2017	4.060	4.100	3.980	3.990	36,857	-0.01(-0.25%)
Nov 10, 2017	4.040	4.100	3.990	4.000	318,114	+0.00(+0.00%)
Nov 09, 2017	3.680	4.100	3.660	4.000	209,146	+0.09(+2.30%)
Nov 08, 2017	4.100	4.470	3.900	3.910	78,419	-0.12(-2.86%)
Nov 07, 2017	3.930	4.380	3.508	4.025	147,733	-0.22(-5.29%)
Nov 06, 2017	4.110	4.750	4.110	4.250	301,192	+0.20(+4.94%)
Nov 03, 2017	3.662	4.100	3.610	4.050	100,969	+0.44(+12.19%)
Nov 02, 2017	3.870	3.980	3.484	3.610	55,964	-0.20(-5.25%)
Nov 01, 2017	4.060	4.100	3.701	3.810	61,374	-0.25(-6.16%)
Oct 31, 2017	4.080	4.082	4.000	4.060	55,819	-0.04(-0.98%)
Oct 30, 2017		4.200	4.050	4.100	93,007	+0.05(+1.23%)
Oct 27, 2017	4.050	4.050	3.910	4.050	40,086	+0.07(+1.76%)
Oct 26, 2017	4.010	4.140	3.910	3.980	30,327	-0.17(-4.10%)
Oct 25, 2017	4.270	4.280	4.100	4.150	91,417	+0.17(+4.27%)
Oct 24, 2017	4.010	4.025	3.924	3.980	49,155	-0.04(-1.00%)
Oct 23, 2017	4.090	4.093	3.900	4.020	45,588	+0.02(+0.50%)
Oct 20, 2017	4.040	4.240	3.960	4.000	80,090	-0.28(-6.54%)
Oct 19, 2017	4.170	4.850	3.950	4.280	580,982	+0.37(+9.46%)
Oct 18, 2017	4.180	4.180	3.850	3.910	83,322	-0.26(-6.24%)
Oct 17, 2017	4.100	4.200	4.020	4.170	64,968	-0.02(-0.48%)
Oct 16, 2017	4.400	4.440	4.090	4.190	63,628	-0.20(-4.56%)
Oct 13, 2017	4.528	4.580	4.280	4.390	70,963	-0.22(-4.77%)
Oct 12, 2017	4.770	4.970	4.510	4.610	61,122	-0.33(-6.68%)
Oct 11, 2017	4.820	5.050	4.810	4.940	31,850	+0.00(+0.00%)
Oct 10, 2017	4.990	5.100	4.926	4.940	26,613	-0.05(-1.00%)
Oct 09, 2017	5.200	5.490	4.850	4.990	75,589	-0.21(-4.13%)
Oct 06, 2017	5.750	5.910	5.200	5.205	44,804	-0.47(-8.36%)
Oct 05, 2017	5.900	5.920	5.500	5.680	44,731	-0.25(-4.22%)
Oct 04, 2017	6.820	6.820	5.930	5.930	34,889	-0.57(-8.77%)
Oct 03, 2017	6.000	7.117	5.948	6.500	179,516	+0.60(+10.17%)
Oct 02, 2017	5.580	6.250	5.300	5.900	77,432	+0.62(+11.74%)
Sep 29, 2017	4.800	5.299	4.800	5.280	56,162	+0.28(+5.60%)
Sep 28, 2017	5.160	5.350	4.850	5.000	94,426	-0.16(-3.10%)
Sep 27, 2017	5.200	5.400	5.040	5.160	37,982	+0.02(+0.39%)
Sep 26, 2017	5.120	5.350	5.120	5.140	49,243	-0.04(-0.77%)
Sep 25, 2017	5.770	5.770	5.130	5.180	42,883	-0.14(-2.63%)
Sep 22, 2017	5.400	5.641	5.200	5.320	37,742	-0.08(-1.48%)
Sep 21, 2017	5.240	5.569	5.240	5.400	19,561	-0.10(-1.82%)
Sep 20, 2017	5.720	5.930	5.300	5.500	157,399	-0.20(-3.51%)
Sep 19, 2017	6.460	6.460	5.700	5.700	104,833	-0.50(-8.06%)
Sep 18, 2017	6.430	6.880	6.000	6.200	145,711	-0.01(-0.16%)
Sep 15, 2017	6.940	7.110	6.120	6.210	198,136	-0.69(-10.00%)
Sep 14, 2017	6.890	7.560	6.500	6.900	70,560	+0.01(+0.15%)
Sep 13, 2017	8.650	8.650	6.670	6.890	103,154	-1.14(-14.20%)
Sep 12, 2017	8.450	9.000	7.760	8.030	98,034	-0.42(-4.97%)
Sep 11, 2017	9.500	9.500	7.260	8.450	149,833	-0.40(-4.52%)
Sep 08, 2017	9.500	9.500	8.685	8.850	81,824	-0.62(-6.60%)
Sep 07, 2017	9.000	9.500	8.350	9.475	194,763	+0.53(+5.87%)
Sep 06, 2017	7.500	8.986	6.580	8.950	183,845	+1.45(+19.33%)
Sep 05, 2017	5.530	7.500	5.530	7.500	59,443	+1.82(+32.04%)
Sep 01, 2017	6.520	6.520	6.520	5.680	12,988	-0.75(-11.66%)
Aug 31, 2017	5.570	6.430	5.200	6.430	12,791	+1.27(+24.61%)
Aug 30, 2017	5.080	5.610	4.900	5.160	11,345	+0.08(+1.57%)
Aug 29, 2017	5.400	5.830	5.080	5.080	18,311	-0.41(-7.47%)
Aug 28, 2017	5.610	6.187	5.400	5.490	13,840	-0.35(-5.99%)
Aug 25, 2017	6.120	6.400	5.580	5.840	44,616	-0.51(-8.03%)
Aug 24, 2017	6.500	6.500	6.035	6.350	9,589	-0.04(-0.63%)
Aug 23, 2017	6.500	6.500	6.250	6.390	27,174	-0.11(-1.69%)
Aug 22, 2017	6.500	6.500	6.250	6.500	16,642	+0.00(+0.00%)
Aug 21, 2017	6.500	6.500	6.315	6.500	14,770	+0.05(+0.78%)
Aug 18, 2017	6.500	6.702	6.100	6.450	53,515	+0.22(+3.53%)
Aug 17, 2017	6.390	6.483	6.000	6.230	30,248	+0.12(+1.96%)
Aug 16, 2017	5.250	6.560	5.200	6.110	190,005	+0.96(+18.64%)
Aug 15, 2017	4.750	5.250	4.660	5.150	33,600	+0.75(+17.05%)
Aug 14, 2017	4.505	4.950	4.400	4.400	15,130	+0.00(+0.00%)
Aug 11, 2017	4.510	4.510	4.380	4.400	14,973	-0.11(-2.44%)
Aug 10, 2017	4.500	4.510	4.020	4.510	7,224	+0.16(+3.68%)
Aug 09, 2017	4.500	4.500	3.920	4.350	16,807	+0.10(+2.35%)
Aug 08, 2017	4.500	4.500	4.000	4.250	23,024	+0.17(+4.17%)
Aug 07, 2017	4.500	4.500	4.020	4.080	26,575	-0.39(-8.72%)
Aug 04, 2017	4.470	4.470	4.470	4.470	139	+0.00(+0.00%)
Aug 03, 2017	4.470	4.470	4.470	4.470	204	+0.00(+0.00%)
Aug 02, 2017	4.470	4.470	4.470	4.470	125	+0.16(+3.68%)
Aug 01, 2017	4.250	4.525	4.250	4.311	29,451	+0.06(+1.44%)

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.