Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		13.00	13.00	13.00	0	+0.04(+0.31%)
Aug 30, 2018	12.89	13.41	12.11	12.96	27,771	+0.24(+1.89%)
Aug 29, 2018	12.61	13.20	11.67	12.72	69,418	-0.28(-2.15%)
Aug 28, 2018	13.75	13.75	12.57	13.00	75,007	-0.50(-3.70%)
Aug 27, 2018	13.50	14.20	13.42	13.50	33,006	+0.01(+0.07%)
Aug 24, 2018	13.80	13.86	13.49	13.49	9,200	-0.45(-3.23%)
Aug 23, 2018	14.00	14.00	13.53	13.94	10,346	-0.06(-0.43%)
Aug 22, 2018	14.13	14.28	13.50	14.00	35,103	-0.15(-1.06%)
Aug 21, 2018	14.46	14.50	13.51	14.15	22,010	-0.31(-2.14%)
Aug 20, 2018	14.14	14.74	13.51	14.46	34,816	+0.30(+2.12%)
Aug 17, 2018	14.51	14.51	13.88	14.16	14,600	-0.38(-2.61%)
Aug 16, 2018	15.48	15.50	14.54	14.54	3,526	-0.26(-1.76%)
Aug 15, 2018	15.50	15.50	14.60	14.80	102,635	-1.47(-9.02%)
Aug 14, 2018	16.80	16.80	16.12	16.27	8,355	-0.35(-2.12%)
Aug 13, 2018	16.65	16.74	16.40	16.62	7,519	+0.02(+0.12%)
Aug 10, 2018	16.53	17.00	16.53	16.60	6,400	+0.21(+1.28%)
Aug 09, 2018	16.40	16.67	15.75	16.39	21,588	-0.30(-1.80%)
Aug 08, 2018	16.82	17.00	16.27	16.69	24,645	-0.01(-0.06%)
Aug 07, 2018	16.90	16.95	16.30	16.70	34,533	-0.04(-0.24%)
Aug 06, 2018	17.00	17.00	16.30	16.74	8,782	-0.22(-1.30%)
Aug 03, 2018	16.94	17.37	16.94	16.96	18,400	+0.45(+2.73%)
Aug 02, 2018	16.40	17.10	16.30	16.51	26,228	+0.46(+2.87%)
Aug 01, 2018	16.05	17.35	15.99	16.05	51,689	+0.20(+1.26%)
Jul 31, 2018	16.15	16.15	15.29	15.85	7,898	-0.39(-2.40%)
Jul 30, 2018	16.97	17.25	15.25	16.24	32,805	-0.75(-4.41%)
Jul 27, 2018	17.26	17.70	16.92	16.99	22,147	-1.00(-5.56%)
Jul 26, 2018	17.25	18.00	16.29	17.99	43,005	+1.65(+10.10%)
Jul 25, 2018	16.40	16.96	16.25	16.34	10,657	-0.06(-0.37%)
Jul 24, 2018	17.00	17.07	16.25	16.40	28,900	-0.60(-3.53%)
Jul 23, 2018	17.50	17.51	17.00	17.00	7,644	-0.73(-4.12%)
Jul 20, 2018	17.44	17.75	17.25	17.73	4,152	+0.26(+1.49%)
Jul 19, 2018	17.75	18.00	17.40	17.47	8,941	-0.03(-0.17%)
Jul 18, 2018	18.12	18.12	17.50	17.50	5,523	-0.35(-1.96%)
Jul 17, 2018	18.69	18.69	17.80	17.85	3,072	-0.11(-0.61%)
Jul 16, 2018	18.14	18.92	17.20	17.96	11,178	-0.19(-1.05%)
Jul 13, 2018	18.08	19.00	18.08	18.15	9,597	-0.27(-1.47%)
Jul 12, 2018	19.00	19.00	17.80	18.42	16,013	-0.16(-0.86%)
Jul 11, 2018	18.82	18.82	18.01	18.58	4,403	+0.08(+0.43%)
Jul 10, 2018	17.89	19.08	17.89	18.50	6,927	+0.71(+3.99%)
Jul 09, 2018	18.00	18.05	17.78	17.79	14,537	+0.89(+5.27%)
Jul 06, 2018	18.30	18.30	16.50	16.90	40,986	-1.40(-7.65%)
Jul 05, 2018	18.71	19.23	17.75	18.30	9,497	-0.35(-1.88%)
Jul 03, 2018		18.65	18.65	18.65	0	+0.39(+2.14%)
Jul 02, 2018	18.90	19.06	18.26	18.26	7,572	-1.04(-5.39%)
Jun 29, 2018	18.99	20.50	18.99	19.30	35,294	+0.40(+2.12%)
Jun 28, 2018	19.73	19.73	18.20	18.90	9,750	-0.72(-3.67%)
Jun 27, 2018	20.05	20.59	18.52	19.62	13,693	-0.86(-4.20%)
Jun 26, 2018	19.34	20.55	19.34	20.48	6,343	+1.50(+7.90%)
Jun 25, 2018	20.34	20.34	18.97	18.98	8,032	-1.63(-7.91%)
Jun 22, 2018	20.18	20.61	18.41	20.61	27,959	+0.36(+1.78%)
Jun 21, 2018	20.93	21.35	19.04	20.25	18,684	-0.53(-2.55%)
Jun 20, 2018	21.80	21.80	20.05	20.78	20,881	+0.25(+1.22%)
Jun 19, 2018	20.01	21.54	20.01	20.53	32,005	-1.47(-6.68%)
Jun 18, 2018	22.83	22.85	21.36	22.00	30,478	-0.63(-2.78%)
Jun 15, 2018		24.05	22.05	22.63	149,183	+0.07(+0.31%)
Jun 14, 2018	23.02	23.58	22.40	22.56	31,502	-0.42(-1.83%)
Jun 13, 2018	22.61	23.32	22.14	22.98	40,626	+0.55(+2.45%)
Jun 12, 2018	22.10	23.46	22.10	22.43	77,078	+0.56(+2.56%)
Jun 11, 2018	20.50	22.20	20.40	21.87	67,498	+1.42(+6.94%)
Jun 08, 2018	20.49	20.50	19.88	20.45	18,016	+0.58(+2.92%)
Jun 07, 2018	20.16	20.50	19.75	19.87	23,807	-0.05(-0.25%)
Jun 06, 2018	19.98	20.00	19.88	19.92	7,586	+0.07(+0.35%)
Jun 05, 2018	20.29	20.50	19.52	19.85	25,343	-0.15(-0.75%)
Jun 04, 2018	20.45	20.45	19.77	20.00	22,143	-0.06(-0.30%)
Jun 01, 2018	19.94	21.00	19.25	20.06	60,883	+1.11(+5.86%)
May 31, 2018	18.96	18.97	18.00	18.95	8,069	-0.04(-0.21%)
May 30, 2018	18.66	19.25	18.56	18.99	7,584	+0.79(+4.33%)
May 29, 2018	18.99	19.00	18.00	18.20	5,319	-0.80(-4.19%)
May 25, 2018		19.00	19.00	19.00	0	-0.30(-1.56%)
May 24, 2018	18.00	19.60	18.00	19.30	37,137	+1.38(+7.70%)
May 23, 2018	16.29	17.92	16.29	17.92	17,709	+1.17(+6.99%)
May 22, 2018	18.00	18.01	16.30	16.75	9,803	-1.00(-5.63%)
May 21, 2018	17.50	18.00	16.28	17.75	72,253	+0.75(+4.41%)
May 18, 2018	15.50	17.50	15.46	17.00	27,327	+2.25(+15.25%)
May 17, 2018	15.13	15.24	14.75	14.75	5,406	-0.03(-0.20%)
May 16, 2018	15.28	15.43	14.75	14.78	8,614	-0.23(-1.53%)
May 15, 2018	15.88	16.10	15.01	15.01	4,854	-1.01(-6.30%)
May 14, 2018	16.02	16.74	16.02	16.02	6,159	-0.24(-1.48%)
May 11, 2018	15.93	17.00	15.90	16.26	22,349	+0.42(+2.65%)
May 10, 2018	15.80	16.00	15.80	15.84	3,852	+0.09(+0.57%)
May 09, 2018	15.15	15.98	15.15	15.75	12,557	+0.68(+4.51%)
May 08, 2018	15.99	15.99	14.86	15.07	7,475	-0.91(-5.69%)
May 07, 2018	14.10	15.98	14.10	15.98	51,833	+1.47(+10.12%)
May 04, 2018	15.45	15.90	14.51	14.51	18,749	-0.74(-4.85%)
May 03, 2018	15.30	15.42	15.10	15.25	6,560	-0.50(-3.17%)
May 02, 2018	15.90	16.70	15.33	15.75	21,047	-0.15(-0.94%)
May 01, 2018	15.57	16.20	15.25	15.90	75,837	-0.10(-0.62%)
Apr 30, 2018	16.11	16.11	15.45	16.00	46,130	-0.49(-2.97%)
Apr 27, 2018	15.52	16.49	14.86	16.49	29,086	+1.14(+7.43%)
Apr 26, 2018	15.89	16.20	15.00	15.35	36,976	-0.95(-5.83%)
Apr 25, 2018	15.14	16.45	14.50	16.30	66,616	+0.88(+5.71%)
Apr 24, 2018	17.05	17.82	15.42	15.42	11,620	-0.94(-5.75%)
Apr 23, 2018	18.00	18.00	16.00	16.36	26,466	-1.34(-7.57%)
Apr 20, 2018	17.50	17.98	17.48	17.70	11,756	+0.00(+0.00%)
Apr 19, 2018	18.75	18.80	17.57	17.70	14,303	-0.29(-1.58%)
Apr 18, 2018	19.15	19.39	17.41	17.98	78,977	-1.32(-6.81%)
Apr 17, 2018	18.99	19.50	18.90	19.30	25,454	+0.31(+1.63%)
Apr 16, 2018	18.73	19.00	18.67	18.99	14,613	-0.01(-0.05%)
Apr 13, 2018	18.62	19.00	18.62	19.00	8,616	+0.44(+2.37%)
Apr 12, 2018	18.98	19.26	18.56	18.56	12,361	-0.44(-2.32%)
Apr 11, 2018	18.70	19.51	18.70	19.00	38,098	+0.51(+2.75%)
Apr 10, 2018	18.18	18.98	17.99	18.49	14,232	+0.25(+1.38%)
Apr 09, 2018	17.97	18.84	17.65	18.24	11,241	+0.48(+2.70%)
Apr 06, 2018	19.40	19.40	17.22	17.76	38,284	-2.19(-10.98%)
Apr 05, 2018	17.79	19.95	17.75	19.95	42,788	+3.00(+17.70%)
Apr 04, 2018	17.94	17.94	16.01	16.95	31,972	-1.05(-5.84%)
Apr 03, 2018	18.50	19.50	17.04	18.00	70,407	-0.45(-2.44%)
Apr 02, 2018	19.38	19.38	17.81	18.45	8,486	-1.33(-6.72%)
Mar 29, 2018		19.78	19.78	19.78	0	+1.52(+8.32%)
Mar 28, 2018	17.02	19.00	16.59	18.26	42,438	+1.12(+6.56%)
Mar 27, 2018	19.75	20.00	16.77	17.14	63,659	-1.61(-8.61%)
Mar 26, 2018	19.99	20.00	18.55	18.75	32,343	-0.75(-3.85%)
Mar 23, 2018	20.50	20.75	19.50	19.50	26,104	-1.00(-4.88%)
Mar 22, 2018	21.32	21.32	20.00	20.50	21,589	-0.55(-2.61%)
Mar 21, 2018	21.79	22.02	20.20	21.05	55,905	-1.23(-5.52%)
Mar 20, 2018	22.62	23.80	22.28	22.28	18,410	-1.29(-5.49%)
Mar 19, 2018	23.80	23.80	23.57	23.57	797	-0.38(-1.57%)
Mar 16, 2018	24.25	24.25	23.92	23.95	4,899	-0.44(-1.80%)
Mar 15, 2018	23.25	24.39	23.25	24.39	24,965	+1.30(+5.63%)
Mar 14, 2018	24.00	24.00	23.09	23.09	4,353	-1.15(-4.74%)
Mar 13, 2018	24.89	25.91	22.50	24.24	83,773	-0.50(-2.02%)
Mar 12, 2018	24.00	24.75	24.00	24.74	19,765	+0.54(+2.23%)
Mar 09, 2018	24.74	25.33	24.07	24.20	17,861	-0.74(-2.97%)
Mar 08, 2018	25.37	25.85	24.51	24.94	19,131	-0.16(-0.64%)
Mar 07, 2018		26.25	25.10	25.10	13,081	-0.15(-0.59%)
Mar 06, 2018	24.96	25.46	23.60	25.25	23,242	-0.18(-0.73%)
Mar 05, 2018	24.43	25.50	24.43	25.43	34,919	+0.83(+3.39%)
Mar 02, 2018	25.00	25.00	24.01	24.60	19,884	-0.40(-1.60%)
Mar 01, 2018	24.00	25.60	24.00	25.00	92,096	+1.05(+4.38%)
Feb 28, 2018	24.45	24.45	23.11	23.95	20,973	-0.26(-1.07%)
Feb 27, 2018	24.00	24.99	23.77	24.21	20,997	+0.32(+1.36%)
Feb 26, 2018	22.00	24.94	21.63	23.89	23,247	+1.93(+8.77%)
Feb 23, 2018	20.85	21.98	19.85	21.96	13,356	+0.96(+4.57%)
Feb 22, 2018	22.00	22.65	20.66	21.00	24,219	-0.75(-3.45%)
Feb 21, 2018	21.99	22.75	20.77	21.75	98,968	+1.25(+6.09%)
Feb 20, 2018	17.55	21.13	17.25	20.50	130,984	+2.85(+16.15%)
Feb 16, 2018		17.65	17.65	17.65	0	-0.40(-2.22%)
Feb 15, 2018	17.90	18.50	17.73	18.05	88,031	+0.89(+5.19%)
Feb 14, 2018	17.33	17.57	16.57	17.16	37,588	-0.02(-0.12%)
Feb 13, 2018	17.49	17.49	16.94	17.18	7,915	-0.32(-1.83%)
Feb 12, 2018	18.09	18.09	16.50	17.50	58,376	-0.50(-2.78%)
Feb 09, 2018	18.49	18.49	16.75	18.00	34,813	+0.00(+0.00%)
Feb 08, 2018	16.50	18.50	16.50	18.00	70,236	+2.00(+12.50%)
Feb 07, 2018	15.88	16.25	15.88	16.00	20,532	+0.15(+0.95%)
Feb 06, 2018	15.75	16.25	15.75	15.85	7,339	-0.04(-0.28%)
Feb 05, 2018	15.74	15.89	15.50	15.89	11,737	-0.43(-2.66%)
Feb 02, 2018	16.17	16.40	16.17	16.33	6,333	-0.18(-1.06%)
Feb 01, 2018	17.07	17.07	16.50	16.50	2,814	-0.01(-0.06%)
Jan 31, 2018	17.50	17.50	16.50	16.52	6,341	+0.25(+1.57%)
Jan 30, 2018	17.00	17.00	17.00	16.26	10,506	-0.75(-4.41%)
Jan 29, 2018	17.91	17.91	17.01	17.01	3,270	-0.89(-4.97%)
Jan 26, 2018	17.68	18.19	17.50	17.90	4,854	+0.45(+2.58%)
Jan 25, 2018	18.45	18.45	17.25	17.45	9,038	-0.13(-0.74%)
Jan 24, 2018	18.61	18.61	17.10	17.58	6,503	-0.70(-3.84%)
Jan 23, 2018	17.80	18.82	17.80	18.28	6,256	+0.45(+2.53%)
Jan 22, 2018	18.74	18.74	17.65	17.83	25,167	-0.52(-2.82%)
Jan 19, 2018	19.47	19.51	18.24	18.35	15,329	-1.28(-6.54%)
Jan 18, 2018	20.00	20.00	19.23	19.63	10,020	+0.13(+0.67%)
Jan 17, 2018	18.25	19.95	18.25	19.50	42,315	+1.50(+8.33%)
Jan 16, 2018	17.20	19.25	17.20	18.00	58,891	+1.29(+7.72%)
Jan 12, 2018		16.71	16.71	16.71	0	+0.90(+5.69%)
Jan 11, 2018	18.00	18.00	15.75	15.81	34,851	-0.69(-4.18%)
Jan 10, 2018	15.50	19.49	15.50	16.50	130,393	+1.40(+9.31%)
Jan 09, 2018	13.00	15.25	12.95	15.10	41,300	+2.10(+16.12%)
Jan 08, 2018	13.00	13.00	12.87	13.00	18,921	+0.00(+0.00%)
Jan 05, 2018	13.00	13.00	12.70	13.00	12,882	+0.15(+1.17%)
Jan 04, 2018	12.83	13.00	12.80	12.85	27,015	+0.15(+1.18%)
Jan 03, 2018	10.95	12.70	10.95	12.70	27,202	+1.95(+18.14%)
Jan 02, 2018		11.00	9.920	10.75	15,400	+0.83(+8.37%)
Dec 29, 2017		9.920	9.920	9.920	0	+0.12(+1.22%)
Dec 28, 2017	10.08	10.90	9.790	9.800	10,219	-0.45(-4.39%)
Dec 27, 2017	10.10	11.00	10.10	10.25	6,281	-0.54(-5.02%)
Dec 26, 2017	10.91	11.00	10.75	10.79	1,821	-0.26(-2.33%)
Dec 22, 2017	11.39	11.39	10.80	11.05	1,093	-0.34(-2.99%)
Dec 21, 2017	11.25	11.39	11.25	11.39	4,306	+0.50(+4.57%)
Dec 20, 2017	11.39	11.39	10.64	10.89	3,079	-0.50(-4.37%)
Dec 19, 2017	11.59	11.59	11.00	11.39	8,465	+0.39(+3.55%)
Dec 18, 2017	9.721	11.00	9.500	11.00	10,696	+0.70(+6.80%)
Dec 15, 2017	10.50	10.50	8.750	10.30	25,820	+0.40(+4.04%)

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.