Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	14.87	15.30	14.81	14.99	43,396	+0.17(+1.15%)
Jul 30, 2018	15.13	15.13	14.79	14.82	20,841	-0.33(-2.18%)
Jul 27, 2018	15.61	15.70	14.84	15.15	58,600	-0.64(-4.05%)
Jul 26, 2018	15.70	16.18	15.61	15.79	30,935	+0.09(+0.57%)
Jul 25, 2018	15.54	15.85	15.30	15.70	29,863	+0.12(+0.77%)
Jul 24, 2018	16.12	16.12	15.44	15.58	29,760	-0.26(-1.64%)
Jul 23, 2018	16.34	16.67	15.79	15.84	163,056	-0.46(-2.82%)
Jul 20, 2018	15.76	16.58	15.66	16.30	67,693	+0.55(+3.49%)
Jul 19, 2018	14.80	15.91	14.77	15.75	74,765	+0.99(+6.71%)
Jul 18, 2018	14.89	14.92	14.75	14.76	40,263	-0.10(-0.67%)
Jul 17, 2018	14.80	14.96	14.66	14.86	29,559	+0.09(+0.61%)
Jul 16, 2018	15.04	15.05	14.67	14.77	40,336	-0.25(-1.66%)
Jul 13, 2018	14.93	15.17	14.62	15.02	52,867	-0.02(-0.13%)
Jul 12, 2018	15.04	15.51	14.81	15.04	72,043	+0.08(+0.53%)
Jul 11, 2018	14.83	15.37	14.53	14.96	84,277	-0.10(-0.66%)
Jul 10, 2018	15.10	15.38	14.71	15.06	36,457	-0.01(-0.07%)
Jul 09, 2018	15.15	15.46	14.87	15.07	64,804	-0.06(-0.40%)
Jul 06, 2018	14.78	15.43	14.58	15.13	46,051	+0.38(+2.58%)
Jul 05, 2018	14.48	14.79	14.27	14.75	30,135	+0.38(+2.64%)
Jul 03, 2018		14.37	14.37	14.37	0	+0.35(+2.50%)
Jul 02, 2018	14.47	14.60	13.88	14.02	98,113	-0.34(-2.37%)
Jun 29, 2018	14.16	14.57	13.53	14.36	159,892	+0.28(+1.99%)
Jun 28, 2018	14.46	14.75	14.00	14.08	146,603	-0.35(-2.43%)
Jun 27, 2018	15.41	15.69	14.36	14.43	62,479	-0.99(-6.42%)
Jun 26, 2018	15.30	15.53	14.14	15.42	66,747	+0.15(+0.98%)
Jun 25, 2018	15.64	16.27	15.07	15.27	69,527	-0.49(-3.11%)
Jun 22, 2018	16.15	16.16	15.52	15.76	157,817	-0.13(-0.82%)
Jun 21, 2018	16.11	16.60	15.79	15.89	166,518	-0.24(-1.49%)
Jun 20, 2018	15.92	16.50	15.59	16.13	146,823	+0.43(+2.74%)
Jun 19, 2018	16.20	16.50	15.51	15.70	762,137	-0.69(-4.21%)
Jun 18, 2018	16.38	16.60	16.26	16.39	125,733	-0.10(-0.61%)
Jun 15, 2018		16.68	16.55	16.49	48,359	-0.06(-0.36%)
Jun 14, 2018	16.63	16.87	16.46	16.55	68,100	+0.02(+0.12%)
Jun 13, 2018	16.29	16.62	16.01	16.53	116,784	+0.25(+1.54%)
Jun 12, 2018	16.82	16.87	16.18	16.28	98,721	-0.51(-3.04%)
Jun 11, 2018	17.00	17.00	16.38	16.79	82,488	-0.23(-1.35%)
Jun 08, 2018	17.00	17.25	16.04	17.02	235,707	-0.07(-0.41%)
Jun 07, 2018	17.79	17.79	17.04	17.09	106,011	-0.63(-3.56%)
Jun 06, 2018	17.40	18.22	17.05	17.72	136,024	+0.29(+1.66%)
Jun 05, 2018	18.63	18.63	16.86	17.43	234,658	-1.33(-7.09%)
Jun 04, 2018	18.48	18.86	17.78	18.76	87,102	+0.38(+2.07%)
Jun 01, 2018	18.46	19.12	18.23	18.38	65,374	-0.02(-0.11%)
May 31, 2018	19.09	19.62	18.21	18.40	85,045	-0.66(-3.46%)
May 30, 2018	19.19	19.82	18.86	19.06	50,963	-0.11(-0.57%)
May 29, 2018	18.86	19.64	18.54	19.17	97,472	+0.18(+0.95%)
May 25, 2018		18.99	18.99	18.99	0	-1.19(-5.90%)
May 24, 2018	20.48	20.83	19.91	20.18	44,192	-0.27(-1.32%)
May 23, 2018	20.00	20.80	20.00	20.45	27,132	+0.42(+2.10%)
May 22, 2018	20.24	20.71	19.90	20.03	42,444	-0.03(-0.15%)
May 21, 2018	20.26	20.26	19.90	20.06	22,863	-0.02(-0.10%)
May 18, 2018	19.68	20.50	19.26	20.08	67,188	+0.43(+2.19%)
May 17, 2018	19.20	19.99	19.20	19.65	35,718	+0.47(+2.45%)
May 16, 2018	18.92	19.66	18.85	19.18	74,626	+0.22(+1.16%)
May 15, 2018	19.00	19.18	18.60	18.96	45,162	-0.06(-0.32%)
May 14, 2018	19.26	19.62	18.06	19.02	100,262	-0.25(-1.30%)
May 11, 2018	19.15	19.96	18.80	19.27	111,043	+0.15(+0.78%)
May 10, 2018	19.03	19.29	18.62	19.12	41,217	+0.14(+0.74%)
May 09, 2018	18.43	19.04	18.33	18.98	23,887	+0.60(+3.26%)
May 08, 2018	18.31	18.51	18.07	18.38	35,081	+0.08(+0.44%)
May 07, 2018	18.31	18.58	17.85	18.30	72,676	+0.00(+0.00%)
May 04, 2018	16.62	18.43	16.62	18.30	71,215	+1.66(+9.98%)
May 03, 2018	16.69	16.87	16.23	16.64	72,112	-0.16(-0.95%)
May 02, 2018	16.83	17.09	16.49	16.80	36,880	-0.01(-0.06%)
May 01, 2018	16.83	16.96	16.18	16.81	75,422	-0.14(-0.83%)
Apr 30, 2018	17.19	17.27	16.61	16.95	56,537	-0.32(-1.85%)
Apr 27, 2018	16.94	17.29	16.51	17.27	50,139	+0.37(+2.19%)
Apr 26, 2018	16.88	17.48	16.81	16.90	76,651	+0.09(+0.54%)
Apr 25, 2018	17.14	17.14	16.56	16.81	74,337	-0.34(-1.98%)
Apr 24, 2018	16.83	17.29	16.45	17.15	84,216	+0.38(+2.27%)
Apr 23, 2018	17.59	17.59	16.34	16.77	37,903	-0.76(-4.34%)
Apr 20, 2018	16.86	17.69	16.72	17.53	47,278	+0.65(+3.85%)
Apr 19, 2018	17.32	17.86	16.51	16.88	71,131	-0.52(-2.99%)
Apr 18, 2018	17.09	17.52	16.89	17.40	37,568	+0.31(+1.81%)
Apr 17, 2018	16.22	17.10	16.08	17.09	70,490	+1.01(+6.28%)
Apr 16, 2018	15.67	16.17	15.30	16.08	48,037	+0.51(+3.28%)
Apr 13, 2018	16.16	16.21	15.50	15.57	92,384	-0.52(-3.23%)
Apr 12, 2018	16.64	16.77	16.07	16.09	22,148	-0.52(-3.13%)
Apr 11, 2018	15.71	16.67	15.71	16.61	57,918	+0.31(+1.90%)
Apr 10, 2018	16.44	16.54	16.05	16.30	90,935	+0.06(+0.37%)
Apr 09, 2018	16.27	16.60	16.16	16.24	66,259	+0.13(+0.81%)
Apr 06, 2018	16.52	16.52	15.95	16.11	84,933	-0.53(-3.19%)
Apr 05, 2018	16.32	16.89	15.94	16.64	117,218	+0.55(+3.42%)
Apr 04, 2018	16.36	17.01	15.70	16.09	141,938	-0.50(-3.01%)
Apr 03, 2018	16.82	16.82	16.11	16.59	78,895	-0.09(-0.54%)
Apr 02, 2018	16.97	17.43	16.57	16.68	68,969	-0.36(-2.11%)
Mar 29, 2018		17.04	17.04	17.04	0	+0.31(+1.85%)
Mar 28, 2018	16.46	17.35	16.11	16.73	85,365	+0.27(+1.64%)
Mar 27, 2018	17.65	17.65	16.37	16.46	96,720	-1.17(-6.64%)
Mar 26, 2018	16.45	17.68	16.45	17.63	151,187	+1.45(+8.96%)
Mar 23, 2018	16.93	16.93	16.03	16.18	102,989	-0.73(-4.32%)
Mar 22, 2018	17.00	17.48	16.72	16.91	192,214	-0.13(-0.76%)
Mar 21, 2018	17.54	17.54	17.02	17.04	83,941	-0.45(-2.57%)
Mar 20, 2018	17.26	18.17	17.15	17.49	125,028	+0.35(+2.04%)
Mar 19, 2018	17.80	18.84	16.86	17.14	170,250	-0.56(-3.16%)
Mar 16, 2018	18.22	18.58	17.50	17.70	870,112	-0.52(-2.85%)
Mar 15, 2018	20.65	22.00	18.15	18.22	268,362	-2.41(-11.68%)
Mar 14, 2018	20.91	21.09	20.19	20.63	194,879	-0.19(-0.91%)
Mar 13, 2018	19.99	21.24	19.23	20.82	112,424	+0.97(+4.89%)
Mar 12, 2018	18.81	19.99	18.61	19.85	82,112	+1.18(+6.32%)
Mar 09, 2018	18.68	19.70	18.51	18.67	87,403	+0.15(+0.81%)
Mar 08, 2018	19.02	19.67	18.44	18.52	85,153	-0.38(-2.01%)
Mar 07, 2018	20.25	20.25	18.82	18.90	91,706	-0.52(-2.68%)
Mar 06, 2018	20.18	20.18	18.55	19.42	165,762	-0.68(-3.38%)
Mar 05, 2018	19.46	20.78	19.45	20.10	118,007	+0.19(+0.95%)
Mar 02, 2018	20.86	20.86	19.54	19.91	123,104	-0.65(-3.16%)
Mar 01, 2018	20.59	21.39	20.02	20.56	109,109	-0.33(-1.58%)
Feb 28, 2018	21.93	22.02	20.71	20.89	147,771	-1.06(-4.83%)
Feb 27, 2018	22.49	23.00	21.53	21.95	116,187	-0.69(-3.05%)
Feb 26, 2018	22.41	23.22	21.81	22.64	137,844	+0.52(+2.35%)
Feb 23, 2018	23.07	23.14	21.91	22.12	114,438	-0.74(-3.24%)
Feb 22, 2018	22.22	23.48	22.22	22.86	82,464	+0.66(+2.97%)
Feb 21, 2018	22.00	23.05	21.50	22.20	130,154	-0.23(-1.03%)
Feb 20, 2018	23.52	23.70	22.23	22.43	110,492	-0.96(-4.10%)
Feb 16, 2018		23.39	23.39	23.39	0	+1.97(+9.20%)
Feb 15, 2018	20.97	23.30	20.97	21.42	81,988	+0.69(+3.33%)
Feb 14, 2018		21.24	20.14	20.73	61,646	+0.06(+0.29%)
Feb 13, 2018	20.01	21.24	19.24	20.67	83,348	+0.56(+2.78%)
Feb 12, 2018	19.49	20.29	19.03	20.11	149,260	+0.62(+3.18%)
Feb 09, 2018	19.21	19.95	19.11	19.49	39,212	+0.10(+0.52%)
Feb 08, 2018	19.60	20.20	19.25	19.39	108,727	+0.27(+1.41%)
Feb 07, 2018		19.68	18.46	19.12	71,966	+0.56(+3.02%)
Feb 06, 2018	18.82	19.01	17.45	18.56	167,380	-0.30(-1.59%)
Feb 05, 2018	20.16	21.04	18.80	18.86	133,877	-1.37(-6.77%)
Feb 02, 2018	20.02	21.35	20.02	20.23	61,977	+0.33(+1.66%)
Feb 01, 2018	20.16	20.60	19.75	19.90	77,144	-0.91(-4.37%)
Jan 31, 2018	21.15	21.82	20.28	20.81	95,756	-0.19(-0.90%)
Jan 30, 2018	21.08	21.87	20.60	21.00	59,109	-0.06(-0.28%)
Jan 29, 2018	22.85	22.85	20.85	21.06	238,241	-1.79(-7.83%)
Jan 26, 2018	24.61	24.61	22.71	22.85	123,750	-1.43(-5.89%)
Jan 25, 2018	23.12	24.60	23.02	24.28	96,310	+1.08(+4.66%)
Jan 24, 2018	23.03	24.80	23.03	23.20	129,956	+0.10(+0.43%)
Jan 23, 2018	21.57	23.49	21.57	23.10	71,309	+1.72(+8.04%)
Jan 22, 2018	20.90	21.50	20.83	21.38	77,542	+0.44(+2.10%)
Jan 19, 2018	20.88	21.38	20.66	20.94	93,993	-0.12(-0.57%)
Jan 18, 2018	20.54	21.40	20.45	21.06	97,267	+0.37(+1.79%)
Jan 17, 2018	20.85	21.14	20.25	20.69	125,685	-0.22(-1.05%)
Jan 16, 2018	20.75	21.96	20.75	20.91	151,875	+0.34(+1.65%)
Jan 12, 2018		20.57	20.57	20.57	0	+0.46(+2.29%)
Jan 11, 2018	19.90	20.57	19.55	20.11	140,872	+0.04(+0.20%)
Jan 10, 2018	20.20	20.49	19.49	20.07	69,467	-0.09(-0.45%)
Jan 09, 2018	19.76	20.39	19.76	20.16	80,451	+0.41(+2.08%)
Jan 08, 2018	19.54	20.40	19.50	19.75	136,799	+0.27(+1.39%)
Jan 05, 2018	19.42	20.50	19.31	19.48	105,426	-0.01(-0.05%)
Jan 04, 2018	19.11	19.69	19.03	19.49	72,537	+0.41(+2.15%)
Jan 03, 2018	19.76	20.60	18.72	19.08	205,761	-0.47(-2.40%)
Jan 02, 2018	21.53	21.53	19.06	19.55	255,411	-1.92(-8.94%)
Dec 29, 2017		21.47	21.47	21.47	0	-0.71(-3.20%)
Dec 28, 2017	20.96	22.66	20.74	22.18	118,534	+1.29(+6.18%)
Dec 27, 2017	21.16	22.65	20.39	20.89	61,809	-0.01(-0.05%)
Dec 26, 2017	21.30	21.30	20.37	20.90	81,145	-0.10(-0.48%)
Dec 22, 2017	20.40	21.31	20.38	21.00	252,027	+1.32(+6.71%)
Dec 21, 2017	19.37	20.36	19.07	19.68	261,408	+0.35(+1.81%)
Dec 20, 2017	19.59	19.80	18.92	19.33	135,774	-0.03(-0.15%)
Dec 19, 2017	18.44	19.79	17.90	19.36	137,267	+0.72(+3.86%)
Dec 18, 2017	18.23	19.68	17.54	18.64	189,045	+0.89(+5.01%)
Dec 15, 2017	18.62	19.28	17.00	17.75	130,187	-0.95(-5.08%)
Dec 14, 2017	18.75	18.90	18.33	18.70	111,865	+0.02(+0.08%)
Dec 13, 2017	18.96	19.22	18.01	18.68	186,060	-0.32(-1.66%)
Dec 12, 2017	19.85	19.85	18.90	19.00	216,813	-0.08(-0.42%)
Dec 11, 2017	18.25	19.34	18.14	19.08	134,818	+0.90(+4.95%)
Dec 08, 2017	17.50	18.75	17.35	18.18	268,596	+0.71(+4.06%)

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.