Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.854	6.854	6.840	6.840	5,632	-0.08(-1.16%)
Apr 27, 2018	6.920	6.920	6.920	6.920	250	+0.11(+1.62%)
Apr 26, 2018	6.810	6.810	6.810	6.810	147	-0.27(-3.82%)
Apr 25, 2018	7.031	7.080	7.020	7.080	7,245	+0.47(+7.11%)
Apr 24, 2018	6.600	6.610	6.600	6.610	1,189	+0.00(+0.00%)
Apr 23, 2018	7.046	7.046	6.610	6.610	3,165	-0.26(-3.77%)
Apr 20, 2018	7.000	7.000	6.800	6.869	23,715	+0.03(+0.41%)
Apr 19, 2018	6.560	6.841	6.520	6.841	5,685	+0.20(+3.03%)
Apr 18, 2018	6.800	7.039	6.630	6.640	6,575	-0.77(-10.39%)
Apr 17, 2018	7.540	7.540	7.410	7.410	887	-0.02(-0.27%)
Apr 16, 2018	7.330	7.430	7.330	7.430	3,501	+0.26(+3.67%)
Apr 13, 2018	7.220	7.220	7.120	7.167	2,253	-0.09(-1.20%)
Apr 12, 2018	7.350	7.350	7.255	7.255	350	-0.13(-1.70%)
Apr 11, 2018	7.600	7.760	7.241	7.380	19,950	-0.37(-4.78%)
Apr 10, 2018	7.990	7.990	7.730	7.750	39,819	-0.90(-10.41%)
Apr 09, 2018	8.690	8.690	8.650	8.650	1,770	-0.57(-6.18%)
Apr 06, 2018	9.220	9.220	9.220	9.220	1,054	+0.57(+6.59%)
Apr 05, 2018	8.670	8.670	8.650	8.650	1,402	-0.01(-0.13%)
Apr 04, 2018	9.299	9.299	7.390	8.661	5,850	-0.01(-0.10%)
Apr 03, 2018	8.655	8.670	8.655	8.670	2,252	-0.16(-1.84%)
Apr 02, 2018	8.500	8.900	8.500	8.832	6,940	+0.59(+7.21%)
Mar 29, 2018		8.238	8.238	8.238	0	-0.37(-4.35%)
Mar 28, 2018	8.322	8.613	8.320	8.613	3,108	+0.37(+4.53%)
Mar 27, 2018	7.980	8.240	7.980	8.240	1,670	+0.28(+3.52%)
Mar 26, 2018	7.925	7.980	7.860	7.960	2,250	+0.14(+1.84%)
Mar 23, 2018	8.140	8.140	7.816	7.816	5,404	-0.65(-7.73%)
Mar 22, 2018	8.458	8.483	8.440	8.471	3,009	+0.37(+4.58%)
Mar 21, 2018	8.470	8.470	8.100	8.100	9,425	-0.72(-8.16%)
Mar 20, 2018	8.950	8.950	8.710	8.820	3,019	-0.60(-6.41%)
Mar 19, 2018	9.710	9.730	9.424	9.424	2,300	+0.03(+0.37%)
Mar 16, 2018	9.490	9.490	9.389	9.389	3,096	-0.61(-6.11%)
Mar 15, 2018	10.00	10.00	10.00	10.00	4,001	-0.06(-0.60%)
Mar 14, 2018	10.25	10.35	10.06	10.06	1,700	-0.22(-2.14%)
Mar 13, 2018	9.960	10.30	9.610	10.28	1,590	+0.33(+3.35%)
Mar 12, 2018	10.06	10.06	9.947	9.947	797	+0.30(+3.08%)
Mar 09, 2018	9.900	9.900	9.650	9.650	330	-0.75(-7.19%)
Mar 08, 2018	10.47	10.47	10.38	10.40	2,270	+0.82(+8.59%)
Mar 07, 2018	9.700	9.761	9.575	9.575	1,600	+0.09(+0.90%)
Mar 06, 2018	9.420	9.521	9.420	9.490	3,124	+0.04(+0.46%)
Mar 05, 2018	9.957	9.957	9.447	9.447	2,436	-0.63(-6.24%)
Mar 02, 2018	10.34	10.50	10.07	10.07	1,650	-0.10(-0.94%)
Mar 01, 2018	10.51	10.51	10.09	10.17	3,926	+1.18(+13.14%)
Feb 27, 2018		8.990	8.990	8.990	10	+0.06(+0.68%)
Feb 26, 2018	8.929	8.929	8.929	8.929	100	-0.30(-3.28%)
Feb 23, 2018	9.232	9.232	9.232	9.232	100	-0.21(-2.21%)
Feb 22, 2018				9.440	252	-0.58(-5.82%)
Feb 21, 2018	10.02	10.02	10.02	10.02	1,100	+0.17(+1.76%)
Feb 20, 2018	9.840	9.850	9.840	9.850	3,200	-0.19(-1.89%)
Feb 16, 2018		10.04	10.04	10.04	0	-0.60(-5.64%)
Feb 15, 2018	10.73	10.99	10.64	10.64	4,137	+0.02(+0.19%)
Feb 14, 2018	11.91	11.91	10.61	10.62	3,027	-0.68(-6.01%)
Feb 13, 2018		11.00	11.30	11.30	2,358	+0.30(+2.72%)
Feb 12, 2018	11.15	11.15	11.00	11.00	200	-0.39(-3.42%)
Feb 09, 2018	10.94	11.63	10.94	11.39	7,538	+0.61(+5.66%)
Feb 08, 2018	10.20	10.78	10.20	10.78	3,769	+0.63(+6.21%)
Feb 07, 2018		10.33	9.250	10.15	1,750	+0.90(+9.73%)
Feb 06, 2018	9.520	9.520	9.061	9.250	7,186	+0.40(+4.57%)
Feb 05, 2018	8.850	8.850	8.845	8.845	4,200	+0.15(+1.67%)
Feb 02, 2018	8.900	8.940	8.700	8.700	370	+0.02(+0.23%)
Feb 01, 2018	8.680	8.680	8.680	8.680	288	-0.24(-2.69%)
Jan 31, 2018	8.993	8.993	8.920	8.920	2,971	-0.14(-1.55%)
Jan 30, 2018	9.080	9.080	9.060	9.060	892	+0.45(+5.23%)
Jan 29, 2018	8.730	8.730	8.600	8.610	1,632	+0.12(+1.44%)
Jan 26, 2018	8.488	8.488	8.488	8.488	255	-0.25(-2.88%)
Jan 25, 2018	8.350	8.740	8.350	8.740	2,200	+0.16(+1.86%)
Jan 24, 2018	8.870	8.932	8.580	8.580	1,869	-0.42(-4.67%)
Jan 23, 2018	9.200	9.200	9.000	9.000	2,940	-0.41(-4.37%)
Jan 22, 2018	9.420	9.420	9.380	9.411	2,638	-0.17(-1.76%)
Jan 19, 2018	9.560	9.647	9.560	9.580	1,879	+0.28(+3.01%)
Jan 18, 2018	9.300	9.300	9.300	9.300	265	-0.15(-1.59%)
Jan 17, 2018	9.450	9.450	9.450	9.450	200	+0.05(+0.53%)
Jan 16, 2018	9.370	9.401	9.370	9.400	1,485	+0.20(+2.17%)
Jan 12, 2018		9.200	9.200	9.200	0	-0.34(-3.56%)
Jan 11, 2018	9.540	9.540	9.540	9.540	270	-0.08(-0.83%)
Jan 10, 2018	9.620	9.620	9.620	9.620	430	-1.00(-9.42%)
Jan 05, 2018		10.62	10.62	10.62	2	-0.63(-5.60%)
Jan 02, 2018		11.25	11.25	11.25	30	-0.07(-0.59%)
Dec 29, 2017		11.32	11.32	11.32	0	-0.45(-3.85%)
Dec 27, 2017		11.77	11.77	11.77	0	+0.19(+1.64%)
Dec 26, 2017	12.31	12.31	11.58	11.58	1,020	-1.00(-7.95%)
Dec 22, 2017	12.58	12.58	12.58	12.58	150	+0.00(+0.00%)
Dec 21, 2017	12.51	12.58	12.51	12.58	829	-0.80(-5.98%)
Dec 18, 2017		13.38	13.38	13.38	18	+0.15(+1.13%)
Dec 15, 2017	13.15	13.26	13.13	13.23	4,120	-0.11(-0.82%)
Dec 14, 2017	13.87	13.91	13.34	13.34	7,440	-0.22(-1.62%)
Dec 13, 2017	13.25	13.71	13.25	13.56	3,383	+0.26(+1.95%)
Dec 12, 2017	12.84	13.36	12.80	13.30	5,077	+0.50(+3.91%)
Dec 11, 2017	13.07	13.07	12.80	12.80	5,324	-0.46(-3.47%)
Dec 08, 2017	13.12	13.30	13.12	13.26	2,141	-0.40(-2.93%)
Dec 07, 2017	13.87	13.87	13.61	13.66	6,448	-0.53(-3.71%)
Dec 06, 2017	13.65	14.19	13.65	14.19	5,640	+1.07(+8.17%)
Dec 05, 2017	13.11	13.11	13.11	13.11	210	-0.06(-0.43%)
Dec 04, 2017		13.17	12.81	13.17	457	+0.36(+2.81%)
Dec 01, 2017	12.50	12.81	12.37	12.81	953	-0.61(-4.55%)
Nov 30, 2017	13.34	13.50	13.25	13.42	1,979	+0.16(+1.24%)
Nov 29, 2017	12.98	13.66	12.74	13.26	17,154	+0.22(+1.65%)
Nov 28, 2017	13.04	13.04	13.04	13.04	601	+0.23(+1.80%)
Nov 27, 2017	12.75	12.94	12.75	12.81	1,678	+0.38(+3.06%)
Nov 24, 2017	12.43	12.43	12.43	12.43	172	-0.66(-5.04%)
Nov 22, 2017	13.24	13.24	13.02	13.09	1,857	-0.79(-5.69%)
Nov 21, 2017	13.70	13.88	13.70	13.88	574	-0.28(-1.98%)
Nov 20, 2017	14.16	14.16	14.16	14.16	224	+0.33(+2.39%)
Nov 17, 2017	14.01	14.01	13.83	13.83	1,184	-1.06(-7.12%)
Nov 16, 2017	15.05	15.05	14.80	14.89	907	+0.09(+0.61%)
Nov 15, 2017	14.80	14.80	14.80	14.80	316	+0.25(+1.72%)
Nov 14, 2017	14.59	14.68	14.55	14.55	1,695	+0.64(+4.60%)
Nov 13, 2017	13.59	13.91	13.59	13.91	232	+0.24(+1.76%)
Nov 10, 2017	13.81	13.81	13.67	13.67	625	+0.32(+2.40%)
Nov 09, 2017	13.35	13.35	13.35	13.35	645	-0.20(-1.48%)
Nov 08, 2017	13.69	13.69	13.55	13.55	806	+0.13(+0.97%)
Nov 07, 2017	13.41	13.46	13.40	13.42	2,702	-0.09(-0.67%)
Nov 06, 2017	14.37	14.37	13.25	13.51	3,732	-1.29(-8.72%)
Nov 03, 2017	14.76	14.80	14.76	14.80	337	-1.28(-7.96%)
Nov 01, 2017		16.08	16.08	16.08	121	+0.15(+0.92%)
Oct 31, 2017	15.93	15.93	15.93	15.93	220	-0.25(-1.53%)
Oct 30, 2017	16.03	16.18	15.84	16.18	1,295	-0.21(-1.28%)
Oct 27, 2017	16.67	16.72	16.27	16.39	4,621	-1.52(-8.49%)
Oct 25, 2017		17.91	17.91	17.91	34	+0.16(+0.90%)
Oct 24, 2017	17.75	17.75	17.75	17.75	144	-0.35(-1.93%)
Oct 23, 2017	18.10	18.10	18.10	18.10	269	-0.44(-2.40%)
Oct 20, 2017	18.92	18.99	18.54	18.54	800	+0.38(+2.12%)
Oct 18, 2017		18.16	18.16	18.16	46	+0.12(+0.69%)
Oct 17, 2017	18.26	18.26	18.03	18.04	783	-0.04(-0.19%)
Oct 16, 2017	17.81	18.07	17.81	18.07	876	-0.52(-2.80%)
Oct 13, 2017	18.50	18.63	18.50	18.59	1,916	-0.83(-4.27%)
Oct 12, 2017	19.30	19.42	19.30	19.42	3,498	+0.76(+4.07%)
Oct 11, 2017	18.66	18.66	18.66	18.66	191	-0.48(-2.51%)
Oct 10, 2017	19.47	19.47	18.90	19.14	3,208	-1.46(-7.09%)
Oct 09, 2017	20.60	20.60	20.60	20.60	2,151	+1.41(+7.36%)
Oct 05, 2017				19.19	129	-0.93(-4.63%)
Oct 04, 2017	20.19	20.19	20.12	20.12	272	+1.28(+6.79%)
Sep 28, 2017				18.84	37	+0.76(+4.20%)
Sep 27, 2017	18.08	18.08	18.08	18.08	233	-0.68(-3.64%)
Sep 26, 2017	18.76	18.76	18.76	18.76	470	-1.09(-5.48%)
Sep 21, 2017				19.85	64	-0.15(-0.75%)
Sep 15, 2017				20.00	96	-1.85(-8.47%)
Sep 13, 2017				21.85	69	-0.55(-2.46%)
Sep 12, 2017	22.40	22.40	22.40	22.40	176	-0.03(-0.13%)
Sep 11, 2017	23.85	23.85	22.43	22.43	2,296	+0.39(+1.77%)
Sep 08, 2017	22.05	22.05	22.04	22.04	879	+0.72(+3.38%)
Sep 07, 2017	21.32	21.32	21.32	21.32	278	+0.04(+0.19%)
Sep 06, 2017	21.18	21.28	21.18	21.28	379	-2.68(-11.18%)
Aug 31, 2017				23.96	214	-1.32(-5.22%)
Aug 30, 2017	25.28	25.28	25.28	25.28	272	-1.01(-3.83%)
Aug 29, 2017	26.29	26.29	26.29	26.29	231	+1.91(+7.85%)
Aug 28, 2017	24.37	24.37	24.37	24.37	199	+0.26(+1.09%)
Aug 21, 2017				24.11	115	-0.47(-1.91%)
Aug 17, 2017				24.58	164	-0.22(-0.89%)
Aug 16, 2017	24.00	24.80	23.68	24.80	1,338	+0.68(+2.82%)
Aug 15, 2017	24.51	24.51	24.06	24.12	2,890	+0.60(+2.55%)
Aug 14, 2017	23.45	23.55	23.45	23.52	3,901	+0.52(+2.26%)
Aug 11, 2017	23.01	23.21	23.00	23.00	2,382	+1.21(+5.57%)
Aug 10, 2017	21.52	21.79	21.52	21.79	658	+0.27(+1.24%)
Aug 08, 2017				21.52	98	-0.48(-2.18%)
Aug 07, 2017	22.19	22.19	22.00	22.00	361	-0.22(-0.99%)
Aug 03, 2017				22.22	90	+0.58(+2.68%)
Aug 02, 2017	22.11	22.11	21.64	21.64	1,026	-0.31(-1.41%)
Aug 01, 2017	21.35	21.95	21.35	21.95	1,027	+0.52(+2.43%)
Jul 31, 2017	21.43	21.43	21.43	21.43	168	-0.97(-4.33%)
Jul 27, 2017				22.40	30	-2.72(-10.83%)
Jul 25, 2017				25.12	109	-2.54(-9.18%)
Jul 21, 2017				27.66	8	+3.26(+13.36%)

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.