Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.51	15.12	14.51	14.62	1,025,430	+0.31(+2.17%)
Apr 27, 2018	13.93	14.54	13.70	14.31	2,284,202	+0.31(+2.22%)
Apr 26, 2018	13.95	14.31	13.92	14.00	928,526	+0.16(+1.12%)
Apr 25, 2018	14.07	14.17	13.81	13.85	493,897	-0.30(-2.14%)
Apr 24, 2018	14.34	14.59	13.86	14.15	531,642	-0.16(-1.14%)
Apr 23, 2018	14.03	14.40	13.91	14.31	708,706	+0.31(+2.22%)
Apr 20, 2018	13.38	14.00	13.14	14.00	558,943	+0.41(+3.03%)
Apr 19, 2018	14.14	14.37	13.50	13.59	921,797	-0.55(-3.91%)
Apr 18, 2018	14.03	14.35	14.00	14.14	1,127,626	+0.29(+2.08%)
Apr 17, 2018	14.10	14.21	13.83	13.85	398,292	-0.15(-1.06%)
Apr 16, 2018	14.19	14.19	13.78	14.00	213,018	-0.16(-1.15%)
Apr 13, 2018	14.06	14.18	13.80	14.17	307,054	+0.22(+1.56%)
Apr 12, 2018	13.90	14.00	13.43	13.95	258,971	+0.05(+0.39%)
Apr 11, 2018	13.68	14.13	13.57	13.89	497,933	+0.13(+0.96%)
Apr 10, 2018	13.08	13.97	12.97	13.76	903,035	+0.96(+7.47%)
Apr 09, 2018	13.46	13.59	12.80	12.80	240,360	-0.52(-3.91%)
Apr 06, 2018	13.32	13.95	13.03	13.33	595,246	-0.06(-0.47%)
Apr 05, 2018	12.80	13.61	12.80	13.39	374,669	+0.70(+5.52%)
Apr 04, 2018	12.84	13.03	12.52	12.69	675,258	-0.46(-3.49%)
Apr 03, 2018	12.76	13.22	12.55	13.15	452,392	+0.44(+3.43%)
Apr 02, 2018	12.80	12.92	12.42	12.71	391,713	-0.17(-1.33%)
Mar 29, 2018		12.88	12.88	12.88	0	+0.26(+2.10%)
Mar 28, 2018	12.96	13.04	12.38	12.62	622,548	-0.39(-2.99%)
Mar 27, 2018	13.40	13.66	12.85	13.01	385,525	-0.37(-2.79%)
Mar 26, 2018	13.49	13.61	12.80	13.38	337,101	+0.11(+0.82%)
Mar 23, 2018	13.24	13.63	12.84	13.27	580,129	+0.09(+0.71%)
Mar 22, 2018	13.31	13.68	13.03	13.18	388,267	-0.43(-3.14%)
Mar 21, 2018	13.16	14.27	13.16	13.61	776,468	+0.48(+3.68%)
Mar 20, 2018	12.54	13.22	12.47	13.12	744,191	+0.69(+5.57%)
Mar 19, 2018	13.00	13.04	12.25	12.43	455,670	-0.58(-4.43%)
Mar 16, 2018	12.58	13.05	12.21	13.01	1,210,911	+0.48(+3.85%)
Mar 15, 2018	13.21	13.22	12.48	12.52	533,226	-0.64(-4.85%)
Mar 14, 2018	12.94	13.36	12.81	13.16	537,560	+0.32(+2.48%)
Mar 13, 2018	13.01	13.07	12.54	12.84	557,010	-0.12(-0.90%)
Mar 12, 2018	13.68	13.96	12.88	12.96	516,697	-0.79(-5.77%)
Mar 09, 2018	13.59	14.76	13.59	13.75	866,016	+0.49(+3.70%)
Mar 08, 2018	13.18	13.47	13.01	13.26	556,581	+0.02(+0.12%)
Mar 07, 2018			12.99	13.25	1,040,798	-0.96(-6.74%)
Mar 06, 2018	13.61	14.33	13.61	14.20	589,968	+0.60(+4.40%)
Mar 05, 2018	13.38	13.69	13.17	13.61	217,356	+0.22(+1.63%)
Mar 02, 2018	13.04	13.51	12.65	13.39	452,162	+0.16(+1.24%)
Mar 01, 2018	13.05	13.59	12.94	13.22	542,198	+0.13(+1.01%)
Feb 28, 2018	13.86	13.98	13.00	13.09	970,441	-0.71(-5.13%)
Feb 27, 2018	14.10	14.34	13.78	13.80	483,962	-0.31(-2.20%)
Feb 26, 2018	14.12	14.24	13.96	14.11	185,041	+0.02(+0.17%)
Feb 23, 2018	13.96	14.13	13.91	14.09	502,003	+0.16(+1.12%)
Feb 22, 2018	14.04	14.16	13.80	13.93	654,185	+0.09(+0.67%)
Feb 21, 2018	13.75	14.19	13.66	13.84	445,049	+0.02(+0.17%)
Feb 20, 2018	14.51	14.78	13.61	13.82	406,671	-0.75(-5.18%)
Feb 16, 2018		14.57	14.57	14.57	0	-0.07(-0.48%)
Feb 15, 2018	14.21	14.65	14.11	14.64	816,074	+0.43(+3.01%)
Feb 14, 2018	13.14	14.34	13.14	14.21	504,371	+0.96(+7.28%)
Feb 13, 2018	13.26	13.51	13.06	13.25	187,203	-0.21(-1.56%)
Feb 12, 2018	13.36	13.63	13.07	13.46	284,999	+0.24(+1.82%)
Feb 09, 2018	13.75	13.75	12.21	13.22	560,505	-0.42(-3.08%)
Feb 08, 2018	13.88	13.93	13.60	13.64	839,793	-0.19(-1.35%)
Feb 07, 2018	14.73	14.93	13.82	13.82	376,210	-0.90(-6.13%)
Feb 06, 2018	14.05	14.96	14.03	14.73	713,290	+0.13(+0.91%)
Feb 05, 2018	14.48	14.83	14.34	14.59	583,237	-0.12(-0.79%)
Feb 02, 2018	15.02	15.02	14.45	14.71	595,012	-0.54(-3.52%)
Feb 01, 2018	14.68	15.38	14.39	15.25	493,762	+0.57(+3.87%)
Jan 31, 2018	15.20	15.33	14.21	14.68	423,514	-0.52(-3.43%)
Jan 30, 2018	14.97	15.22	14.91	15.20	289,100	-0.02(-0.15%)
Jan 29, 2018	15.90	15.90	14.97	15.22	424,432	-0.30(-1.95%)
Jan 26, 2018	15.96	15.99	14.94	15.53	757,339	-0.35(-2.21%)
Jan 25, 2018	17.35	17.46	15.86	15.88	550,493	-1.36(-7.90%)
Jan 24, 2018	16.70	17.60	16.58	17.24	1,470,278	+0.86(+5.22%)
Jan 23, 2018	16.45	16.55	16.19	16.38	452,504	+0.05(+0.29%)
Jan 22, 2018	16.25	16.56	16.13	16.34	449,717	+0.08(+0.48%)
Jan 19, 2018	16.07	16.30	15.82	16.26	667,672	+0.08(+0.48%)
Jan 18, 2018	16.02	16.28	15.72	16.18	399,128	+0.08(+0.48%)
Jan 17, 2018	15.56	16.48	15.45	16.10	631,978	+0.56(+3.60%)
Jan 16, 2018	17.12	17.12	15.29	15.54	1,360,994	-1.41(-8.31%)
Jan 12, 2018		16.95	16.95	16.95	0	-0.48(-2.77%)
Jan 11, 2018	18.02	18.44	17.35	17.43	871,672	-0.52(-2.90%)
Jan 10, 2018	17.87	17.96	17.50	17.95	254,750	+0.08(+0.44%)
Jan 09, 2018	17.90	18.11	17.40	17.88	316,049	+0.09(+0.48%)
Jan 08, 2018	18.41	18.45	17.77	17.79	469,757	-0.46(-2.52%)
Jan 05, 2018	18.00	18.65	17.78	18.25	741,790	+0.33(+1.82%)
Jan 04, 2018	17.59	18.20	17.50	17.92	678,339	+0.48(+2.77%)
Jan 03, 2018	17.64	17.93	17.04	17.44	630,210	+0.04(+0.22%)
Jan 02, 2018	16.70	17.46	16.59	17.40	554,815	+0.75(+4.48%)
Dec 29, 2017		16.66	16.66	16.66	0	-0.21(-1.25%)
Dec 28, 2017	16.59	16.98	16.27	16.87	355,527	+0.41(+2.51%)
Dec 27, 2017	16.32	16.60	15.96	16.45	538,733	+0.17(+1.05%)
Dec 26, 2017	15.68	16.35	15.40	16.28	319,789	+0.61(+3.87%)
Dec 22, 2017	15.60	15.73	15.22	15.68	254,279	+0.16(+1.00%)
Dec 21, 2017	15.12	15.79	15.04	15.52	781,622	+0.44(+2.89%)
Dec 20, 2017	14.64	15.22	14.40	15.08	1,020,293	+0.56(+3.86%)
Dec 19, 2017	14.83	15.09	14.50	14.52	483,748	-0.31(-2.10%)
Dec 18, 2017	15.25	15.32	14.77	14.84	446,403	-0.26(-1.70%)
Dec 15, 2017	14.38	15.40	14.30	15.09	1,776,753	+0.89(+6.24%)
Dec 14, 2017	14.59	14.70	14.03	14.20	504,052	-0.44(-2.98%)
Dec 13, 2017	14.51	15.21	14.45	14.64	1,086,193	+0.16(+1.07%)
Dec 12, 2017	13.52	14.71	13.52	14.48	747,005	+0.96(+7.13%)
Dec 11, 2017	12.82	13.69	12.70	13.52	735,316	+0.89(+7.02%)
Dec 08, 2017	12.45	12.79	12.40	12.63	183,386	+0.00(+0.00%)
Dec 07, 2017	12.58	12.70	12.28		311,894	+0.00(+0.00%)
Dec 06, 2017	12.94	12.97	12.38	12.53	383,410	-0.49(-3.76%)
Dec 05, 2017	13.05	13.21	12.99	13.02	301,916	-0.07(-0.53%)
Dec 04, 2017	13.05	13.20	12.96	13.09	349,768	+0.11(+0.84%)
Dec 01, 2017	12.66	13.13	12.66	12.98	526,950	+0.38(+3.02%)
Nov 30, 2017	12.28	12.70	12.19	12.60	398,644	+0.40(+3.32%)
Nov 29, 2017	12.43	12.63	11.96	12.20	469,453	-0.24(-1.94%)
Nov 28, 2017	12.78	12.96	11.99	12.44	351,104	-0.37(-2.86%)
Nov 27, 2017	13.21	13.39	12.65	12.80	204,002	-0.33(-2.55%)
Nov 24, 2017	13.14	13.57	13.06	13.14	539,926	+0.10(+0.78%)
Nov 22, 2017	12.91	13.46	12.81	13.04	515,743	+0.21(+1.64%)
Nov 21, 2017	12.60	13.10	12.50	12.83	363,868	+0.23(+1.79%)
Nov 20, 2017	11.78	12.64	11.78	12.60	572,195	+0.76(+6.44%)
Nov 17, 2017	11.66	12.12	11.60	11.84	384,369	+0.20(+1.74%)
Nov 16, 2017	11.68	11.75	11.47	11.64	415,035	-0.03(-0.27%)
Nov 15, 2017	11.75	11.98	11.47	11.67	397,741	-0.22(-1.83%)
Nov 14, 2017	12.40	12.41	11.68	11.89	822,861	-0.61(-4.86%)
Nov 13, 2017	12.49	12.63	12.28	12.49	674,681	-0.02(-0.12%)
Nov 10, 2017	12.91	12.95	12.25	12.51	4,321,732	-0.33(-2.55%)
Nov 09, 2017	13.19	13.75	12.64	12.84	941,325	-0.61(-4.51%)
Nov 08, 2017	13.57	14.33	12.78	13.44	818,715	-0.46(-3.30%)
Nov 07, 2017	12.99	14.10	12.99	13.90	568,837	+0.99(+7.65%)
Nov 06, 2017	12.49	12.97	12.48	12.91	400,742	+0.50(+4.01%)
Nov 03, 2017	12.03	12.73	11.12	12.42	618,143	+0.13(+1.08%)
Nov 02, 2017	12.55	12.56	12.26	12.28	161,329	-0.22(-1.74%)
Nov 01, 2017	12.56	12.73	12.31	12.50	137,707	+0.09(+0.69%)
Oct 31, 2017	12.18	12.66	12.03	12.42	153,349	+0.27(+2.24%)
Oct 30, 2017	12.00	12.31	11.92	12.14	128,066	+0.14(+1.17%)
Oct 27, 2017	11.34	12.04	11.34	12.00	129,408	+0.57(+4.97%)
Oct 26, 2017	11.09	11.52	10.91	11.44	439,237	+0.33(+2.94%)
Oct 25, 2017	11.76	11.76	11.08	11.11	281,374	-0.74(-6.24%)
Oct 24, 2017	12.09	12.09	11.76	11.85	152,950	-0.07(-0.59%)
Oct 23, 2017	11.87	12.11	11.78	11.92	165,313	+0.02(+0.13%)
Oct 20, 2017	11.78	11.91	11.36	11.90	139,623	+0.22(+1.86%)
Oct 19, 2017	11.61	11.98	11.60	11.68	189,233	+0.03(+0.27%)
Oct 18, 2017	12.45	12.48	11.48	11.65	540,162	-0.70(-5.67%)
Oct 17, 2017	12.59	12.59	12.24	12.35	193,310	-0.08(-0.63%)
Oct 16, 2017	12.76	12.82	12.35	12.43	122,994	-0.13(-1.05%)
Oct 13, 2017	13.01	13.02	12.48	12.56	200,994	-0.30(-2.30%)
Oct 12, 2017	12.80	12.94	12.59	12.86	169,408	-0.05(-0.36%)
Oct 11, 2017	12.64	12.91	12.23	12.91	468,970	-0.37(-2.76%)
Oct 10, 2017	13.63	13.70	13.23	13.27	211,918	-0.30(-2.18%)
Oct 09, 2017	13.37	13.75	13.26	13.57	367,550	+0.29(+2.17%)
Oct 06, 2017	13.47	13.51	13.24	13.28	113,134	-0.38(-2.79%)
Oct 05, 2017	13.28	13.78	13.18	13.66	231,453	+0.47(+3.60%)
Oct 04, 2017	13.50	13.57	13.01	13.19	169,314	-0.24(-1.80%)
Oct 03, 2017	13.60	13.77	13.35	13.43	176,187	-0.19(-1.37%)
Oct 02, 2017	13.43	13.61	13.32	13.61	121,209	+0.05(+0.40%)
Sep 29, 2017	13.61	13.61	13.46	13.56	135,242	-0.05(-0.40%)
Sep 28, 2017	13.69	13.69	13.33	13.61	261,731	+0.00(+0.00%)
Sep 27, 2017	13.57	13.74	13.36	13.61	287,467	+0.07(+0.52%)
Sep 26, 2017	13.12	13.78	13.12	13.54	447,724	+0.45(+3.45%)
Sep 25, 2017	12.77	13.28	12.77	13.09	151,476	+0.32(+2.50%)
Sep 22, 2017	12.56	12.86	12.56	12.77	351,933	+0.23(+1.80%)
Sep 21, 2017	12.67	12.79	12.22	12.55	152,772	-0.12(-0.98%)
Sep 20, 2017	12.49	12.76	12.38	12.67	235,537	+0.17(+1.37%)
Sep 19, 2017	12.70	12.73	12.28	12.50	150,136	-0.25(-1.95%)
Sep 18, 2017	12.35	12.82	12.10	12.75	189,349	+0.33(+2.69%)
Sep 15, 2017	12.29	12.63	12.07	12.42	303,470	+0.20(+1.66%)
Sep 14, 2017	12.66	12.83	12.12	12.21	275,088	-0.30(-2.36%)
Sep 13, 2017	12.52	13.22	12.35	12.51	424,453	+0.08(+0.63%)
Sep 12, 2017	11.78	12.49	11.78	12.43	395,679	+0.65(+5.48%)
Sep 11, 2017	11.19	11.98	11.19	11.79	194,010	+0.65(+5.80%)
Sep 08, 2017	11.52	11.52	10.94	11.14	220,958	-0.40(-3.50%)
Sep 07, 2017	12.22	12.66	11.44	11.54	273,444	-0.61(-4.99%)
Sep 06, 2017	11.47	12.24	11.47	12.15	295,012	+0.68(+5.90%)
Sep 05, 2017	11.19	11.66	11.19	11.47	294,655	+0.25(+2.22%)
Sep 01, 2017	11.02	11.26	10.79	11.23	137,156	+0.21(+1.91%)
Aug 31, 2017	10.74	11.26	10.62	11.02	318,495	+0.33(+3.13%)
Aug 30, 2017	10.45	10.79	10.26	10.68	170,726	+0.22(+2.08%)
Aug 29, 2017	10.18	10.57	10.12	10.46	170,087	+0.17(+1.66%)
Aug 28, 2017	10.41	10.45	10.08	10.29	125,809	-0.03(-0.30%)
Aug 25, 2017	10.58	10.86	9.545	10.32	498,711	-0.21(-1.99%)
Aug 24, 2017	10.35	10.79	10.16	10.53	256,205	+0.19(+1.88%)
Aug 23, 2017	10.46	10.72	10.17	10.34	211,987	-0.16(-1.48%)
Aug 22, 2017	10.39	10.56	10.04	10.49	211,349	+0.19(+1.81%)
Aug 21, 2017	10.02	10.39	9.724	10.31	202,306	+0.34(+3.43%)
Aug 18, 2017	9.467	10.04	9.467	9.965	284,152	+0.42(+4.40%)
Aug 17, 2017	9.561	9.685	9.390	9.545	134,355	-0.09(-0.97%)
Aug 16, 2017	9.561	9.825	9.483	9.638	189,010	+0.19(+2.06%)
Aug 15, 2017	9.701	9.701	9.358	9.444	131,649	-0.12(-1.30%)
Aug 14, 2017	9.281	10.18	9.257	9.568	308,211	+0.37(+3.97%)
Aug 11, 2017	9.498	9.911	9.179	9.203	242,986	-0.23(-2.39%)
Aug 10, 2017	9.530	9.786	9.109	9.428	340,318	-0.46(-4.64%)
Aug 09, 2017	10.04	10.17	9.740	9.887	108,749	-0.22(-2.16%)
Aug 08, 2017	10.32	10.46	9.996	10.11	230,041	-0.33(-3.20%)
Aug 07, 2017	10.53	10.74	10.20	10.44	248,712	-0.02(-0.15%)
Aug 04, 2017	9.880	10.51	9.825	10.46	336,936	+0.61(+6.16%)
Aug 03, 2017	9.919	9.988	9.685	9.849	304,243	+0.07(+0.72%)
Aug 02, 2017	10.04	10.05	9.716	9.778	157,767	-0.23(-2.26%)
Aug 01, 2017	10.21	10.21	9.817	10.00	110,260	-0.15(-1.46%)
Jul 31, 2017	10.25	10.30	9.911	10.15	121,303	-0.04(-0.38%)
Jul 28, 2017	9.981	10.41	9.942	10.19	158,018	+0.12(+1.24%)
Jul 27, 2017	9.965	10.44	9.747	10.07	183,123	+0.12(+1.25%)
Jul 26, 2017	9.537	10.11	9.454	9.942	362,015	+0.38(+3.99%)
Jul 25, 2017	9.919	10.04	9.335	9.561	198,091	-0.33(-3.38%)
Jul 24, 2017	9.919	10.03	9.615	9.895	214,171	-0.03(-0.31%)
Jul 21, 2017	9.934	10.16	9.584	9.926	156,208	+0.04(+0.39%)
Jul 20, 2017	10.91	10.94	9.786	9.887	447,305	-0.89(-8.30%)
Jul 19, 2017	9.996	10.89	9.460	10.78	509,785	+0.76(+7.61%)
Jul 18, 2017	10.13	10.24	9.957	10.02	306,059	-0.04(-0.39%)
Jul 17, 2017	9.374	10.46	9.156	10.06	446,689	+0.65(+6.95%)
Jul 14, 2017	9.234	9.522	8.969	9.405	77,480	+0.11(+1.17%)
Jul 13, 2017	9.078	9.335	8.721	9.296	140,547	+0.19(+2.05%)
Jul 12, 2017	9.397	9.413	8.946	9.109	129,989	-0.23(-2.42%)
Jul 11, 2017	9.304	9.491	9.162	9.335	213,366	+0.02(+0.17%)
Jul 10, 2017	9.024	9.343	8.588	9.320	238,730	+0.30(+3.36%)
Jul 07, 2017	8.985	9.125	8.728	9.016	228,405	-0.02(-0.17%)
Jul 06, 2017	8.868	9.304	8.698	9.032	301,987	+0.18(+2.02%)
Jul 05, 2017	9.094	9.094	8.697	8.853	180,310	-0.19(-2.07%)
Jul 03, 2017	8.915	9.187	8.915	9.039	250,972	+0.07(+0.78%)
Jun 30, 2017	9.156	9.257	8.923	8.969	133,553	-0.19(-2.04%)
Jun 29, 2017	8.814	9.226	8.814	9.156	162,234	+0.26(+2.97%)
Jun 28, 2017	8.666	9.312	8.596	8.892	216,783	+0.26(+2.97%)
Jun 27, 2017	8.355	8.946	8.355	8.635	217,261	+0.28(+3.35%)
Jun 26, 2017	8.402	8.472	8.246	8.355	135,158	+0.01(+0.09%)
Jun 23, 2017	7.943	8.402	7.943	8.347	1,511,181	+0.33(+4.07%)
Jun 22, 2017	8.425	8.596	7.865	8.020	311,372	-0.46(-5.41%)
Jun 21, 2017	8.355	8.557	8.169	8.479	183,889	+0.15(+1.77%)
Jun 20, 2017	8.705	8.705	8.246	8.332	263,813	-0.43(-4.88%)
Jun 19, 2017	8.775	8.853	8.479	8.759	221,340	+0.01(+0.09%)
Jun 16, 2017	8.619	8.931	8.557	8.752	487,528	+0.09(+1.08%)
Jun 15, 2017	8.619	8.853	8.215	8.658	313,159	-0.02(-0.27%)
Jun 14, 2017	8.767	8.829	8.479	8.682	476,486	-0.14(-1.59%)
Jun 13, 2017	8.394	9.093	8.184	8.822	717,372	+0.74(+9.14%)
Jun 12, 2017	7.818	8.168	7.818	8.083	515,557	+0.33(+4.21%)
Jun 09, 2017	7.857	7.966	7.725	7.756	562,739	-0.05(-0.70%)
Jun 08, 2017	8.044	8.207	7.698	7.810	687,404	-0.25(-3.09%)
Jun 07, 2017	9.039	9.065	7.841	8.059	949,011	-0.92(-10.23%)
Jun 06, 2017	9.179	9.257	8.899	8.977	734,639	-0.02(-0.17%)
Jun 05, 2017	9.047	9.156	8.946	8.993	215,431	-0.09(-0.94%)
Jun 02, 2017	9.078	9.218	9.047	9.078	159,628	-0.02(-0.26%)
Jun 01, 2017	8.923	9.335	8.921	9.102	220,871	+0.16(+1.74%)
May 31, 2017	9.172	9.288	8.791	8.946	422,703	-0.29(-3.12%)
May 30, 2017	9.335	9.373	9.211	9.234	561,306	-0.09(-0.92%)
May 26, 2017	9.304	9.347	9.156	9.320	530,524	-0.02(-0.17%)
May 25, 2017	9.366	9.442	9.133	9.335	366,072	+0.00(+0.00%)
May 24, 2017	9.187	9.343	9.117	9.335	244,534	+0.12(+1.27%)
May 23, 2017	9.195	9.288	9.125	9.218	192,250	+0.02(+0.17%)
May 22, 2017	9.296	9.374	9.156	9.203	314,866	-0.02(-0.17%)
May 19, 2017	9.320	9.421	9.078	9.218	213,344	-0.12(-1.25%)
May 18, 2017	9.351	9.390	9.148	9.335	401,229	-0.03(-0.33%)
May 17, 2017	9.343	9.491	9.032	9.366	338,622	+0.01(+0.08%)
May 16, 2017	9.242	9.530	9.039	9.358	318,008	+0.22(+2.38%)
May 15, 2017	9.296	9.335	8.876	9.141	739,315	+0.16(+1.73%)

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.