Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		18.58	18.58	18.58	0	+0.01(+0.04%)
Aug 30, 2018	18.74	19.00	18.27	18.57	226,689	-0.11(-0.57%)
Aug 29, 2018	18.65	18.88	18.27	18.67	426,590	+0.16(+0.88%)
Aug 28, 2018	18.55	18.57	18.22	18.51	223,183	+0.11(+0.62%)
Aug 27, 2018	18.30	18.71	17.87	18.40	138,997	+0.36(+1.99%)
Aug 24, 2018	18.10	18.36	17.87	18.04	92,264	+0.08(+0.45%)
Aug 23, 2018	17.79	18.13	17.54	17.95	451,371	+0.16(+0.92%)
Aug 22, 2018	17.86	17.96	17.58	17.79	28,657	-0.07(-0.37%)
Aug 21, 2018	17.75	18.04	17.59	17.86	108,376	+0.21(+1.20%)
Aug 20, 2018	17.38	17.87	17.21	17.64	140,594	+0.29(+1.69%)
Aug 17, 2018	16.89	17.47	16.80	17.35	111,623	+0.56(+3.35%)
Aug 16, 2018	16.58	16.87	16.40	16.79	114,789	+0.33(+2.03%)
Aug 15, 2018	16.64	16.74	16.23	16.45	102,324	-0.16(-0.98%)
Aug 14, 2018	16.72	16.72	16.45	16.62	81,944	-0.03(-0.20%)
Aug 13, 2018	16.88	17.09	16.45	16.65	114,721	-0.11(-0.63%)
Aug 10, 2018	16.53	16.99	16.37	16.76	280,713	+0.25(+1.53%)
Aug 09, 2018	16.69	16.79	16.42	16.50	219,370	-0.07(-0.39%)
Aug 08, 2018	17.14	17.54	16.47	16.57	253,006	-0.47(-2.73%)
Aug 07, 2018	16.49	17.15	16.32	17.03	241,555	+0.71(+4.35%)
Aug 06, 2018	16.38	16.63	16.21	16.32	214,497	-0.14(-0.84%)
Aug 03, 2018	16.32	16.72	15.76	16.46	165,903	+0.13(+0.80%)
Aug 02, 2018	15.91	16.68	15.64	16.33	163,203	+1.09(+7.18%)
Aug 01, 2018	15.06	15.46	15.06	15.24	129,224	+0.14(+0.92%)
Jul 31, 2018	14.76	15.18	14.46	15.10	81,889	+0.27(+1.82%)
Jul 30, 2018	15.03	15.09	14.76	14.83	53,509	-0.23(-1.52%)
Jul 27, 2018	15.27	15.27	15.00	15.06	46,560	-0.29(-1.86%)
Jul 26, 2018	15.57	15.72	15.21	15.34	84,233	-0.34(-2.19%)
Jul 25, 2018	15.47	15.69	15.31	15.69	93,894	+0.21(+1.37%)
Jul 24, 2018	15.29	15.49	15.17	15.47	86,577	+0.24(+1.61%)
Jul 23, 2018	15.40	15.43	14.99	15.23	88,288	-0.31(-2.00%)
Jul 20, 2018	15.55	15.68	15.36	15.54	65,888	-0.02(-0.16%)
Jul 19, 2018	15.43	15.60	15.28	15.56	148,030	+0.12(+0.79%)
Jul 18, 2018	15.29	15.49	15.18	15.44	98,303	+0.20(+1.28%)
Jul 17, 2018	15.07	15.28	15.07	15.25	86,269	+0.07(+0.43%)
Jul 16, 2018	15.25	15.25	14.99	15.18	70,251	+0.04(+0.27%)
Jul 13, 2018	15.13	15.38	14.98	15.14	130,675	+0.07(+0.49%)
Jul 12, 2018	14.86	15.07	14.80	15.07	165,526	+0.23(+1.57%)
Jul 11, 2018	14.70	14.94	14.59	14.83	177,702	+0.16(+1.10%)
Jul 10, 2018	14.83	14.85	14.59	14.67	103,639	-0.08(-0.55%)
Jul 09, 2018	14.63	14.91	14.61	14.75	152,147	+0.22(+1.51%)
Jul 06, 2018	14.57	14.65	14.37	14.53	144,705	-0.05(-0.33%)
Jul 05, 2018	14.59	14.68	14.30	14.58	111,899	+0.13(+0.90%)
Jul 03, 2018		14.45	14.45	14.45	0	-0.02(-0.17%)
Jul 02, 2018	14.15	14.56	14.12	14.48	82,530	+0.31(+2.17%)
Jun 29, 2018	14.02	14.24	13.97	14.17	50,816	+0.15(+1.04%)
Jun 28, 2018	14.01	14.04	13.70	14.02	130,056	+0.07(+0.52%)
Jun 27, 2018	13.97	14.11	13.84	13.95	73,373	-0.03(-0.23%)
Jun 26, 2018	13.84	14.18	13.63	13.98	44,433	+0.15(+1.11%)
Jun 25, 2018	13.90	13.96	13.66	13.83	120,670	-0.19(-1.39%)
Jun 22, 2018	14.08	14.25	14.00	14.02	73,134	+0.00(+0.00%)
Jun 21, 2018	14.43	14.43	13.89	14.02	100,307	-0.50(-3.46%)
Jun 20, 2018	14.50	14.93	14.44	14.53	310,080	+0.01(+0.06%)
Jun 19, 2018	14.48	14.61	14.21	14.52	135,016	-0.04(-0.28%)
Jun 18, 2018	14.69	14.74	14.43	14.56	110,559	-0.07(-0.50%)
Jun 15, 2018		14.72	14.57	14.63	142,505	+0.06(+0.44%)
Jun 14, 2018	14.58	14.63	14.40	14.57	130,783	-0.02(-0.17%)
Jun 13, 2018	14.40	14.69	14.40	14.59	158,529	+0.11(+0.73%)
Jun 12, 2018	14.46	14.73	14.32	14.48	79,617	-0.07(-0.50%)
Jun 11, 2018	14.75	14.87	13.91	14.56	240,981	-0.36(-2.39%)
Jun 08, 2018	14.87	15.08	14.77	14.91	94,764	-0.06(-0.43%)
Jun 07, 2018	14.97	15.05	14.84	14.98	74,993	+0.02(+0.16%)
Jun 06, 2018			14.86	14.95	57,611	-0.24(-1.60%)
Jun 05, 2018	15.19	15.36	14.82	15.20	96,339	+0.10(+0.64%)
Jun 04, 2018	15.66	15.77	14.93	15.10	112,144	-0.44(-2.82%)
Jun 01, 2018	15.54	15.60	15.20	15.54	131,073	+0.15(+0.95%)
May 31, 2018	16.00	16.27	15.37	15.39	121,150	-0.28(-1.76%)
May 30, 2018	15.33	15.86	15.25	15.67	175,865	+0.52(+3.42%)
May 29, 2018	14.83	15.73	14.62	15.15	748,116	+0.35(+2.36%)
May 25, 2018		14.80	14.80	14.80	0	+0.05(+0.33%)
May 24, 2018	14.44	14.75	14.11	14.75	149,792	+0.25(+1.73%)
May 23, 2018	14.62	14.67	14.35	14.50	258,520	-0.24(-1.60%)
May 22, 2018	14.18	14.91	14.07	14.74	343,095	+0.64(+4.54%)
May 21, 2018	13.78	14.17	13.78	14.10	159,050	+0.41(+3.02%)
May 18, 2018	13.60	13.94	13.54	13.68	461,661	+0.15(+1.14%)
May 17, 2018	13.44	13.80	13.30	13.53	171,979	+0.16(+1.21%)
May 16, 2018	13.15	13.71	13.11	13.37	160,022	+0.41(+3.19%)
May 15, 2018	12.81	13.13	12.74	12.95	453,251	+0.14(+1.08%)
May 14, 2018	13.34	13.39	12.73	12.81	196,383	-0.53(-3.95%)
May 11, 2018	13.68	13.75	13.17	13.34	59,128	-0.32(-2.37%)
May 10, 2018	12.74	14.12	12.16	13.67	239,767	+2.10(+18.15%)
May 09, 2018	11.67	11.68	11.42	11.57	56,747	-0.02(-0.21%)
May 08, 2018	11.62	11.99	11.45	11.59	68,593	+0.04(+0.35%)
May 07, 2018	11.67	11.75	11.51	11.55	40,759	-0.03(-0.28%)
May 04, 2018	11.63	11.71	11.58	11.58	29,045	+0.02(+0.21%)
May 03, 2018	11.65	11.81	11.49	11.56	26,213	-0.12(-1.04%)
May 02, 2018	11.59	11.84	11.59	11.68	129,951	+0.15(+1.34%)
May 01, 2018	11.26	11.57	11.25	11.53	271,092	+0.18(+1.57%)
Apr 30, 2018	11.20	11.49	11.15	11.35	97,243	+0.16(+1.45%)
Apr 27, 2018	11.36	11.52	11.19	11.19	86,588	-0.15(-1.29%)
Apr 26, 2018	11.83	11.83	11.32	11.33	29,206	-0.29(-2.51%)
Apr 25, 2018	12.00	12.00	11.62	11.62	97,157	-0.34(-2.85%)
Apr 24, 2018	11.42	12.24	11.38	11.96	286,749	+0.56(+4.90%)
Apr 23, 2018	11.17	11.42	11.14	11.40	86,849	+0.06(+0.57%)
Apr 20, 2018	11.43	11.43	11.19	11.34	104,449	-0.13(-1.13%)
Apr 19, 2018	11.34	11.58	11.15	11.47	147,846	+0.14(+1.22%)
Apr 18, 2018	11.46	11.64	11.29	11.33	45,538	-0.19(-1.62%)
Apr 17, 2018	11.36	11.74	11.36	11.52	37,720	+0.18(+1.57%)
Apr 16, 2018	11.25	11.51	11.10	11.34	96,468	+0.16(+1.45%)
Apr 13, 2018	11.03	11.33	10.78	11.18	227,296	+0.32(+2.99%)
Apr 12, 2018	10.79	11.01	10.68	10.85	56,868	+0.17(+1.63%)
Apr 11, 2018	10.75	10.86	10.61	10.68	36,609	-0.06(-0.60%)
Apr 10, 2018	10.45	10.90	10.36	10.74	45,395	+0.32(+3.08%)
Apr 09, 2018	10.54	10.74	10.41	10.42	28,693	-0.06(-0.54%)
Apr 06, 2018	10.29	10.52	10.29	10.48	30,105	+0.16(+1.56%)
Apr 05, 2018	10.38	10.50	10.18	10.32	61,295	-0.06(-0.62%)
Apr 04, 2018	10.03	10.40	10.03	10.38	26,234	+0.07(+0.70%)
Apr 03, 2018	10.23	10.62	10.14	10.31	77,346	+0.09(+0.86%)
Apr 02, 2018	10.33	10.40	10.11	10.22	102,393	-0.06(-0.55%)
Mar 29, 2018		10.28	10.28	10.28	0	+0.20(+1.99%)
Mar 28, 2018	10.21	10.31	10.04	10.08	76,408	-0.11(-1.10%)
Mar 27, 2018	10.40	10.73	9.900	10.19	181,437	-0.35(-3.35%)
Mar 26, 2018	10.37	10.95	10.32	10.54	139,240	+0.17(+1.63%)
Mar 23, 2018	10.70	10.84	10.35	10.37	27,823	-0.25(-2.34%)
Mar 22, 2018	11.24	11.24	10.54	10.62	36,255	-0.71(-6.24%)
Mar 21, 2018	11.20	11.59	10.96	11.33	170,220	+0.06(+0.57%)
Mar 20, 2018	11.72	12.24	11.19	11.27	94,740	-0.86(-7.09%)
Mar 19, 2018	11.55	12.20	11.45	12.12	58,420	+0.56(+4.86%)
Mar 16, 2018	11.72	11.76	11.55	11.56	32,470	-0.22(-1.84%)
Mar 15, 2018	11.47	11.84	11.36	11.78	39,552	+0.29(+2.52%)
Mar 14, 2018	11.62	11.79	11.41	11.49	58,710	-0.07(-0.63%)
Mar 13, 2018	11.65	11.80	11.34	11.56	48,298	+0.02(+0.14%)
Mar 12, 2018	11.45	11.79	11.27	11.55	59,301	+0.10(+0.84%)
Mar 09, 2018	11.42	11.72	10.84	11.45	213,544	-0.22(-1.93%)
Mar 08, 2018	11.54	11.76	11.47	11.67	51,057	-0.06(-0.55%)
Mar 07, 2018		11.98	11.38	11.74	36,435	-0.17(-1.42%)
Mar 06, 2018	11.23	11.91	11.12	11.91	47,170	+0.64(+5.70%)
Mar 05, 2018	10.95	11.43	10.66	11.27	81,624	+0.30(+2.71%)
Mar 02, 2018	10.82	11.02	10.53	10.97	37,249	+0.14(+1.34%)
Mar 01, 2018	10.66	10.98	10.66	10.82	20,866	+0.03(+0.30%)
Feb 28, 2018	10.71	10.86	10.38	10.79	50,617	+0.17(+1.59%)
Feb 27, 2018	10.69	11.04	10.52	10.62	47,430	-0.17(-1.56%)
Feb 26, 2018	10.83	10.85	10.52	10.79	41,626	-0.06(-0.59%)
Feb 23, 2018	10.66	11.04	10.54	10.86	49,004	+0.28(+2.66%)
Feb 22, 2018	10.41	10.67	10.32	10.57	21,459	+0.18(+1.70%)
Feb 21, 2018	10.45	10.70	10.36	10.40	210,159	-0.06(-0.61%)
Feb 20, 2018		10.81	10.48	10.46	24,276	-0.02(-0.15%)
Feb 16, 2018		10.48	10.48	10.48	0	+0.00(+0.00%)
Feb 15, 2018	10.50	10.78	10.47	10.48	64,772	-0.08(-0.76%)
Feb 14, 2018	10.69	10.88	10.44	10.56	55,057	-0.07(-0.68%)
Feb 13, 2018	11.15	11.15	10.63	10.63	197,573	-0.32(-2.93%)
Feb 12, 2018	10.78	10.95	10.57	10.95	43,243	+0.17(+1.56%)
Feb 09, 2018	10.93	11.12	10.58	10.78	77,239	-0.06(-0.52%)
Feb 08, 2018	11.32	11.37	10.80	10.84	61,899	-0.35(-3.09%)
Feb 07, 2018	11.24	11.31	11.24	11.19	35,082	-0.14(-1.21%)
Feb 06, 2018	11.08	11.32	10.99	11.32	38,758	+0.16(+1.44%)
Feb 05, 2018		11.29	11.03	11.16	19,044	-0.13(-1.14%)
Feb 02, 2018	11.39	11.39	11.24	11.29	30,505	-0.18(-1.61%)
Feb 01, 2018	11.69	11.69	11.38	11.47	70,696	-0.14(-1.18%)
Jan 31, 2018	11.92	11.92	11.39	11.61	71,756	-0.13(-1.09%)
Jan 30, 2018		11.85	11.67	11.74	22,314	+0.06(+0.55%)
Jan 29, 2018	11.97	12.24	11.67	11.67	48,551	-0.39(-3.26%)
Jan 26, 2018	11.85	12.08	11.65	12.07	59,986	+0.08(+0.67%)
Jan 25, 2018	12.17	12.19	11.71	11.99	25,617	-0.09(-0.73%)
Jan 24, 2018	12.29	12.46	12.05	12.08	25,781	-0.31(-2.53%)
Jan 23, 2018	12.04	12.45	12.04	12.39	40,645	+0.14(+1.18%)
Jan 22, 2018	12.07	12.24	11.56	12.24	89,772	+0.19(+1.60%)
Jan 19, 2018	11.99	12.22	11.73	12.05	13,693	-0.02(-0.13%)
Jan 18, 2018	11.84	12.16	11.77	12.07	35,787	+0.31(+2.63%)
Jan 17, 2018	11.83	12.00	11.76	11.76	62,636	-0.10(-0.87%)
Jan 16, 2018	12.05	12.15	11.86	11.86	22,762	-0.11(-0.93%)
Jan 12, 2018		11.97	11.97	11.97	0	-0.13(-1.05%)
Jan 11, 2018	11.99	12.21	11.99	12.10	15,620	+0.21(+1.74%)
Jan 10, 2018	12.32	12.32	11.74	11.89	62,307	-0.41(-3.30%)
Jan 09, 2018	12.45	12.45	12.16	12.30	49,093	+0.02(+0.19%)
Jan 08, 2018	12.63	12.63	12.13	12.28	60,304	-0.28(-2.22%)
Jan 05, 2018	12.62	12.64	12.37	12.56	31,411	-0.06(-0.50%)
Jan 04, 2018	12.63	12.67	12.62	12.62	27,346	-0.01(-0.06%)
Jan 03, 2018	12.66	12.68	12.63	12.63	55,583	-0.01(-0.06%)
Jan 02, 2018	12.57	12.67	12.26	12.63	24,226	+0.06(+0.44%)
Dec 29, 2017		12.58	12.58	12.58	0	+0.17(+1.35%)
Dec 28, 2017	12.55	12.58	12.26	12.41	105,820	-0.14(-1.08%)
Dec 27, 2017	12.70	12.78	12.54	12.55	45,435	-0.07(-0.57%)
Dec 26, 2017	12.50	12.70	12.35	12.62	24,862	+0.15(+1.21%)
Dec 22, 2017	12.07	12.63	11.90	12.47	63,288	+0.38(+3.16%)
Dec 21, 2017	11.81	12.15	11.74	12.09	108,145	+0.28(+2.36%)
Dec 20, 2017	11.86	11.86	11.52	11.81	29,093	-0.02(-0.13%)
Dec 19, 2017	11.66	11.90	11.66	11.82	41,101	+0.06(+0.54%)
Dec 18, 2017	11.72	11.81	11.35	11.76	84,810	-0.01(-0.07%)
Dec 15, 2017	11.64	11.81	11.48	11.77	43,900	+0.17(+1.44%)
Dec 14, 2017	11.46	11.77	11.42	11.60	17,358	+0.03(+0.28%)
Dec 13, 2017	11.72	11.81	11.43	11.57	55,666	-0.07(-0.62%)
Dec 12, 2017	11.71	11.83	11.45	11.64	29,253	-0.17(-1.42%)

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.