Date	Open	High	Low	Close	Volume	Change (%)
Jul 26, 2018		18.81	18.81	18.81	0	-0.07(-0.37%)
Jul 25, 2018	19.24	19.29	18.75	18.88	119,080	-0.21(-1.10%)
Jul 24, 2018	20.12	20.25	19.00	19.09	91,196	-1.03(-5.13%)
Jul 23, 2018	19.80	20.39	19.39	20.12	91,854	+0.53(+2.72%)
Jul 20, 2018	20.32	20.49	19.30	19.59	146,759	-0.66(-3.24%)
Jul 19, 2018	20.86	21.09	20.19	20.25	54,526	-0.65(-3.13%)
Jul 18, 2018	20.75	21.32	20.36	20.90	89,484	+0.11(+0.53%)
Jul 17, 2018	21.29	21.29	20.36	20.79	128,968	-0.48(-2.25%)
Jul 16, 2018	22.39	22.41	20.95	21.27	125,067	-1.14(-5.09%)
Jul 13, 2018		23.25	22.14	22.41	114,414	-0.85(-3.65%)
Jul 12, 2018	23.30	23.54	23.10	23.26	113,039	+0.36(+1.59%)
Jul 11, 2018	22.57	23.35	22.10	22.90	94,521	+0.18(+0.80%)
Jul 10, 2018	23.13	23.13	22.57	22.71	65,031	-0.16(-0.68%)
Jul 09, 2018	23.23	23.42	22.67	22.87	101,821	-0.32(-1.38%)
Jul 06, 2018	22.49	23.50	22.44	23.19	289,883	+1.29(+5.89%)
Jul 05, 2018	21.78	22.27	21.00	21.90	147,012	+0.65(+3.06%)
Jul 03, 2018		21.25	21.25	21.25	0	+0.42(+2.02%)
Jul 02, 2018	20.84	20.84	20.14	20.83	66,331	+0.26(+1.26%)
Jun 29, 2018	20.75	21.04	19.97	20.57	69,576	+0.11(+0.54%)
Jun 28, 2018	19.03	20.53	18.86	20.46	108,808	+1.54(+8.11%)
Jun 27, 2018	20.00	20.01	18.60	18.93	259,219	-1.34(-6.64%)
Jun 26, 2018	21.47	21.52	20.25	20.27	181,940	-1.13(-5.28%)
Jun 25, 2018	22.69	22.89	21.28	21.40	260,388	-1.72(-7.44%)
Jun 22, 2018	23.75	24.16	22.75	23.12	221,210	-0.38(-1.60%)
Jun 21, 2018	21.89	23.55	21.58	23.50	315,633	+1.83(+8.42%)
Jun 20, 2018	21.71	21.97	21.11	21.67	153,271	+0.76(+3.63%)
Jun 19, 2018	20.06	21.39	19.76	20.91	132,291	+0.79(+3.91%)
Jun 18, 2018	19.82	20.34	19.43	20.12	67,021	+0.42(+2.15%)
Jun 15, 2018		20.31	19.61	19.70	67,167	-0.61(-2.99%)
Jun 14, 2018	21.00	21.21	20.29	20.31	68,358	-0.52(-2.48%)
Jun 13, 2018	20.59	21.12	20.50	20.83	93,201	+0.53(+2.59%)
Jun 12, 2018	20.35	21.08	19.84	20.30	112,997	-0.25(-1.21%)
Jun 11, 2018	21.00	21.47	20.50	20.55	73,819	-0.70(-3.30%)
Jun 08, 2018	21.00	21.75	19.99	21.25	203,702	-0.57(-2.62%)
Jun 07, 2018	22.00	23.07	20.77	21.82	307,932	-0.43(-1.93%)
Jun 06, 2018		22.30		22.25	401,306	+2.00(+9.88%)
Jun 05, 2018	19.35	20.25	19.24	20.25	128,525	+1.00(+5.21%)
Jun 04, 2018	19.08	19.51	18.98	19.25	117,488	+0.28(+1.47%)
Jun 01, 2018	19.39	19.39	18.92	18.97	73,240	-0.28(-1.47%)
May 31, 2018	19.30	19.55	18.91	19.25	59,767	-0.25(-1.29%)
May 30, 2018	19.30	19.55	19.14	19.50	76,243	+0.26(+1.36%)
May 29, 2018	18.85	19.46	18.77	19.24	118,246	+0.38(+2.01%)
May 25, 2018		18.86	18.86	18.86	0	-0.67(-3.42%)
May 24, 2018	19.88	19.91	19.32	19.53	95,210	-0.43(-2.17%)
May 23, 2018	19.21	19.96	19.18	19.96	105,545	+0.46(+2.36%)
May 22, 2018	19.97	20.28	19.40	19.50	277,817	-0.40(-2.01%)
May 21, 2018	19.26	19.90	19.20	19.90	185,195	+0.69(+3.61%)
May 18, 2018	17.23	19.22	17.05	19.21	304,924	+1.77(+10.13%)
May 17, 2018	18.83	18.83	17.40	17.44	323,665	-1.20(-6.44%)
May 16, 2018	19.33	19.56	18.50	18.64	202,987	-0.91(-4.65%)
May 15, 2018	19.90	19.93	19.44	19.55	271,623	-0.32(-1.61%)
May 14, 2018	20.37	20.95	19.45	19.87	613,745	+0.39(+2.01%)
May 11, 2018	18.10	19.50	17.96	19.48	307,630	+1.38(+7.60%)
May 10, 2018	18.36	18.48	17.89	18.10	105,250	-0.02(-0.09%)
May 09, 2018	17.76	18.40	17.48	18.12	148,041	+0.42(+2.35%)
May 08, 2018	18.42	18.81	17.36	17.70	200,590	-0.78(-4.21%)
May 07, 2018	18.62	19.65	17.89	18.48	478,817	+0.35(+1.96%)
May 04, 2018	17.88	18.19	17.36	18.13	185,511	+0.78(+4.48%)
May 03, 2018	17.26	17.67	16.30	17.35	166,397	+0.30(+1.76%)
May 02, 2018	17.15	18.45	16.50	17.05	268,412	-0.05(-0.27%)
May 01, 2018	16.41	17.28	16.00	17.10	192,010	+0.80(+4.88%)
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%)

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.