Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		8.200	8.200	8.200	0	-0.10(-1.20%)
Mar 28, 2018	8.380	8.800	8.051	8.300	16,604	-0.15(-1.78%)
Mar 27, 2018	8.870	9.480	8.227	8.450	38,091	-0.49(-5.48%)
Mar 26, 2018	9.300	9.500	8.041	8.940	78,557	-0.28(-3.04%)
Mar 23, 2018	7.800	9.585	7.800	9.220	192,071	+1.62(+21.32%)
Mar 22, 2018	5.940	7.740	5.940	7.600	131,638	+1.58(+26.35%)
Mar 21, 2018	5.640	6.380	5.240	6.015	81,397	+0.33(+5.90%)
Mar 20, 2018	5.990	6.072	5.400	5.680	29,845	-0.03(-0.53%)
Mar 19, 2018	5.540	5.913	5.373	5.710	43,332	+0.11(+1.96%)
Mar 16, 2018	4.990	6.360	4.623	5.600	252,316	+0.60(+12.00%)
Mar 15, 2018	6.280	6.500	4.810	5.000	215,572	-1.28(-20.38%)
Mar 14, 2018	6.990	7.705	6.090	6.280	231,957	-0.41(-6.13%)
Mar 13, 2018	8.600	8.600	6.150	6.690	86,958	-2.16(-24.41%)
Mar 12, 2018	8.640	8.863	8.400	8.850	6,322	-0.03(-0.38%)
Mar 09, 2018	8.240	8.934	7.745	8.884	65,255	+0.59(+7.16%)
Mar 08, 2018	8.680	8.680	8.050	8.290	6,235	-0.33(-3.83%)
Mar 07, 2018	8.900	9.055	8.350	8.620	79,107	-0.23(-2.60%)
Mar 06, 2018	9.610	9.750	8.700	8.850	53,187	-1.00(-10.15%)
Mar 05, 2018	10.56	10.56	9.011	9.850	18,454	-0.65(-6.19%)
Mar 02, 2018	10.66	10.78	10.15	10.50	11,034	-0.35(-3.23%)
Mar 01, 2018	11.03	11.09	10.28	10.85	15,549	-0.30(-2.69%)
Feb 28, 2018	11.73	11.73	11.15	11.15	10,169	-0.36(-3.09%)
Feb 27, 2018	12.02	12.02	11.51	11.51	3,212	-0.29(-2.50%)
Feb 26, 2018	11.75	11.98	11.45	11.80	4,363	-0.07(-0.63%)
Feb 23, 2018	12.11	12.11	11.80	11.88	3,778	-0.26(-2.10%)
Feb 22, 2018	12.26	12.49	11.90	12.13	4,075	+0.01(+0.08%)
Feb 21, 2018	11.77	12.26	11.77	12.12	4,997	-0.18(-1.44%)
Feb 20, 2018	12.31	13.05	11.15	12.30	56,846	-0.02(-0.13%)
Feb 16, 2018		12.31	12.31	12.31	0	-0.32(-2.51%)
Feb 15, 2018	13.00	13.30	11.79	12.63	17,753	+0.24(+1.94%)
Feb 14, 2018	12.50	12.50	11.66	12.39	3,782	+0.47(+3.94%)
Feb 13, 2018	12.64	12.68	11.86	11.92	16,354	-1.18(-9.01%)
Feb 12, 2018	12.21	13.80	12.21	13.10	16,173	+0.74(+6.03%)
Feb 09, 2018	12.48	12.72	11.03	12.36	42,775	-0.14(-1.16%)
Feb 08, 2018	13.00	13.00	12.35	12.50	607	-0.49(-3.77%)
Feb 07, 2018	13.65	13.65	12.52	12.99	8,102	-0.21(-1.59%)
Feb 06, 2018	14.13	14.13	13.04	13.20	8,848	-1.30(-8.97%)
Feb 05, 2018	14.67	14.67	14.50	14.50	3,896	-0.10(-0.68%)
Feb 02, 2018	14.54	15.37	14.51	14.60	3,843	-0.35(-2.34%)
Feb 01, 2018	15.35	15.39	14.77	14.95	2,375	-0.37(-2.45%)
Jan 31, 2018	14.89	16.00	14.84	15.32	4,473	+0.31(+2.10%)
Jan 30, 2018	15.20	16.05	14.16	15.01	7,263	+0.06(+0.40%)
Jan 29, 2018	15.54	15.54	14.62	14.95	4,204	-0.64(-4.07%)
Jan 26, 2018	15.00	15.86	15.00	15.59	6,762	-0.09(-0.61%)
Jan 25, 2018	16.00	16.00	15.04	15.68	5,515	-0.92(-5.54%)
Jan 24, 2018	16.98	16.98	14.19	16.60	20,336	+0.10(+0.61%)
Jan 23, 2018	16.94	16.94	16.03	16.50	18,716	+0.01(+0.06%)
Jan 22, 2018	17.69	17.91	16.49	16.49	7,246	-1.00(-5.70%)
Jan 19, 2018	16.80	17.49	16.02	17.49	4,356	+0.79(+4.71%)
Jan 18, 2018	16.29	18.00	16.03	16.70	21,013	+0.45(+2.77%)
Jan 17, 2018	14.45	16.25	14.21	16.25	28,409	+1.78(+12.30%)
Jan 16, 2018	13.38	14.65	13.30	14.47	32,210	+1.16(+8.72%)
Jan 12, 2018		13.31	13.31	13.31	0	+0.06(+0.45%)
Jan 11, 2018	13.24	13.25	13.01	13.25	7,829	+0.45(+3.52%)
Jan 10, 2018	13.00	13.25	12.66	12.80	6,748	+0.00(+0.00%)
Jan 09, 2018	12.79	13.28	12.79	12.80	7,660	-0.45(-3.40%)
Jan 08, 2018	12.85	13.55	12.66	13.25	6,702	+0.75(+5.96%)
Jan 05, 2018	12.70	12.90	11.84	12.50	1,806	-0.20(-1.54%)
Jan 04, 2018	12.45	13.32	12.45	12.70	3,019	-0.31(-2.38%)
Jan 03, 2018	13.05	13.19	13.01	13.01	2,044	+0.13(+1.01%)
Jan 02, 2018		12.99	12.00	12.88	25,796	-0.11(-0.82%)
Dec 29, 2017		12.99	12.99	12.99	0	-0.01(-0.11%)
Dec 28, 2017	13.35	13.35	12.98	13.00	3,504	-0.35(-2.62%)
Dec 27, 2017	12.96	13.60	12.96	13.35	14,540	-0.35(-2.57%)
Dec 26, 2017	14.19	14.19	13.50	13.70	8,970	+0.05(+0.38%)
Dec 22, 2017	15.50	15.53	12.33	13.65	26,640	-0.65(-4.54%)
Dec 21, 2017	12.75	16.00	12.58	14.30	44,376	+1.70(+13.49%)
Dec 20, 2017	12.55	12.75	12.55	12.60	3,840	+0.07(+0.58%)
Dec 19, 2017	11.51	12.99	11.34	12.53	26,529	+1.17(+10.28%)
Dec 18, 2017	11.72	11.72	11.07	11.36	13,939	-0.31(-2.66%)
Dec 15, 2017	12.00	12.00	11.40	11.67	10,000	+0.31(+2.73%)
Dec 14, 2017	11.24	11.50	10.94	11.36	11,018	+0.35(+3.18%)
Dec 13, 2017	11.20	11.38	11.01	11.01	6,499	-0.37(-3.24%)
Dec 12, 2017	11.17	11.38	10.59	11.38	5,009	+0.23(+2.05%)
Dec 11, 2017	11.00	11.15	10.75	11.15	1,987	-0.09(-0.80%)
Dec 08, 2017	11.15	11.45	11.07	11.24	2,140	-0.22(-1.92%)
Dec 07, 2017	11.36	11.47	10.60	11.46	3,574	+0.40(+3.62%)
Dec 06, 2017	11.47	11.47	11.06	11.06	537	-0.08(-0.71%)
Dec 05, 2017	10.77	11.14	10.77	11.14	746	-0.33(-2.88%)
Dec 04, 2017	11.47	11.47	11.47	11.47	119	+0.47(+4.26%)
Nov 30, 2017		11.00	11.00	11.00	207	-0.37(-3.25%)
Nov 29, 2017	11.38	11.80	10.83	11.37	3,574	+0.55(+5.08%)
Nov 28, 2017	11.24	11.78	10.82	10.82	5,912	-0.37(-3.28%)
Nov 27, 2017	11.19	11.19	11.19	11.19	596	+0.21(+1.89%)
Nov 24, 2017	11.00	11.00	10.98	10.98	292	-0.02(-0.18%)
Nov 22, 2017	11.94	11.94	11.00	11.00	4,288	+0.14(+1.29%)
Nov 21, 2017	11.20	11.20	10.86	10.86	943	-0.46(-4.06%)
Nov 17, 2017		11.32	11.32	11.32	132	-0.46(-3.87%)
Nov 16, 2017	11.70	11.78	11.70	11.78	413	+0.25(+2.15%)
Nov 15, 2017	11.77	12.10	11.50	11.53	1,827	-0.04(-0.33%)
Nov 14, 2017	11.35	11.97	11.35	11.57	645	+0.44(+3.91%)
Nov 13, 2017	11.91	11.91	11.13	11.13	7,041	-1.18(-9.59%)
Nov 10, 2017	11.52	12.31	11.31	12.31	412	+0.89(+7.79%)
Nov 09, 2017	11.58	11.70	11.30	11.42	16,179	-0.16(-1.38%)
Nov 08, 2017	12.10	12.10	11.58	11.58	4,307	-0.06(-0.52%)
Nov 07, 2017	11.60	12.06	11.34	11.64	9,423	-0.07(-0.59%)
Nov 06, 2017	11.79	12.22	11.70	11.71	3,793	-0.00(-0.01%)
Nov 03, 2017	11.89	12.68	11.71	11.71	6,487	-0.45(-3.70%)
Nov 02, 2017	12.39	12.44	11.60	12.16	17,946	-0.74(-5.74%)
Nov 01, 2017	12.90	12.90	12.90	12.90	282	+1.13(+9.60%)
Oct 31, 2017	11.92	11.92	11.64	11.77	1,775	-0.23(-1.92%)
Oct 30, 2017	11.70	12.25	11.70	12.00	2,791	+0.28(+2.39%)
Oct 27, 2017	12.30	13.00	11.70	11.72	13,672	-0.57(-4.64%)
Oct 26, 2017	12.04	12.29	12.04	12.29	530	-0.01(-0.08%)
Oct 25, 2017	12.15	12.30	12.10	12.30	3,147	+0.17(+1.41%)
Oct 24, 2017	12.15	12.15	12.13	12.13	470	-0.22(-1.79%)
Oct 23, 2017	12.35	12.35	12.35	12.35	201	+0.24(+1.98%)
Oct 20, 2017	12.12	12.32	12.11	12.11	417	-0.28(-2.26%)
Oct 19, 2017	12.10	12.55	12.10	12.39	5,261	+0.24(+1.98%)
Oct 18, 2017	12.15	12.15	12.15	12.15	129	-0.10(-0.82%)
Oct 17, 2017	12.25	12.38	12.03	12.25	5,041	-0.03(-0.24%)
Oct 16, 2017	12.28	12.28	12.28	12.28	159	-0.10(-0.84%)
Oct 13, 2017	12.33	12.38	12.33	12.38	333	+0.08(+0.68%)
Oct 12, 2017	12.67	12.67	12.30	12.30	2,272	-0.01(-0.08%)
Oct 11, 2017	12.17	12.41	12.12	12.31	2,640	-0.24(-1.91%)
Oct 10, 2017	12.40	13.05	12.21	12.55	951	+0.48(+3.98%)
Oct 09, 2017	12.64	12.64	12.07	12.07	264	-0.98(-7.51%)
Oct 06, 2017	12.22	13.05	12.22	13.05	1,151	+0.72(+5.84%)
Oct 04, 2017		12.33	12.33	12.33	151	-0.20(-1.60%)
Oct 03, 2017	12.69	12.69	12.53	12.53	700	+0.32(+2.66%)
Oct 02, 2017	12.21	12.30	12.14	12.21	4,400	+0.13(+1.08%)
Sep 29, 2017	12.35	12.35	12.03	12.08	1,667	-0.11(-0.94%)
Sep 28, 2017	11.77	12.52	11.77	12.19	16,754	-0.02(-0.16%)
Sep 27, 2017	11.76	12.23	11.75	12.21	4,421	+0.28(+2.35%)
Sep 26, 2017	12.10	12.10	11.93	11.93	2,990	+0.07(+0.59%)
Sep 25, 2017	12.25	12.27	11.85	11.86	5,602	-0.66(-5.27%)
Sep 22, 2017	12.72	12.72	12.05	12.52	3,546	+0.23(+1.87%)
Sep 21, 2017	13.08	13.08	12.01	12.29	5,754	+0.19(+1.57%)
Sep 20, 2017	11.86	12.20	11.66	12.10	7,097	-0.12(-0.98%)
Sep 19, 2017	12.15	12.54	12.15	12.22	2,083	+0.09(+0.74%)
Sep 18, 2017	13.31	13.37	11.90	12.13	23,232	-1.05(-7.97%)
Sep 15, 2017	15.12	15.27	13.18	13.18	25,190	-2.10(-13.74%)
Sep 14, 2017	14.89	15.28	13.82	15.28	22,787	+0.33(+2.21%)
Sep 13, 2017	13.20	15.27	13.20	14.95	7,854	+0.56(+3.89%)
Sep 12, 2017	13.15	14.39	12.82	14.39	16,085	+1.24(+9.43%)
Sep 11, 2017	13.15	13.15	12.43	13.15	10,620	+0.05(+0.38%)
Sep 08, 2017	12.88	13.15	12.85	13.10	4,801	+0.26(+2.02%)
Sep 07, 2017	12.85	12.85	12.80	12.84	2,634	-0.04(-0.31%)
Sep 06, 2017	12.91	12.91	12.41	12.88	9,295	-0.04(-0.31%)
Sep 05, 2017	12.50	12.99	11.86	12.92	14,676	+0.43(+3.46%)
Sep 01, 2017	12.47	12.72	12.19	12.49	5,725	+0.08(+0.61%)
Aug 31, 2017	11.89	12.42	11.88	12.41	6,471	+0.23(+1.90%)
Aug 30, 2017	12.06	12.56	11.57	12.18	9,264	-0.74(-5.73%)
Aug 29, 2017	12.03	13.10	12.03	12.92	1,487	+0.56(+4.53%)
Aug 28, 2017	12.95	12.97	12.36	12.36	4,850	-0.41(-3.21%)
Aug 25, 2017	12.93	13.00	12.10	12.77	10,357	+0.32(+2.58%)
Aug 24, 2017	12.22	12.45	11.60	12.45	3,382	+0.59(+4.95%)
Aug 23, 2017	11.01	11.89	10.00	11.86	14,995	+0.36(+3.15%)
Aug 22, 2017	11.15	11.60	11.12	11.50	3,413	+0.00(+0.00%)
Aug 21, 2017	11.97	11.97	11.00	11.50	7,279	-0.45(-3.77%)
Aug 18, 2017	12.03	12.45	11.93	11.95	10,079	-0.74(-5.81%)
Aug 17, 2017	12.24	12.70	12.24	12.69	600	+0.46(+3.73%)
Aug 16, 2017	12.56	12.56	12.15	12.23	3,460	-0.30(-2.39%)
Aug 15, 2017	12.86	12.86	12.53	12.53	1,248	-0.36(-2.79%)
Aug 14, 2017	12.83	12.93	12.83	12.89	3,539	+0.08(+0.62%)
Aug 10, 2017		12.81	12.81	12.81	0	-0.18(-1.39%)
Aug 09, 2017	12.99	12.99	12.99	12.99	130	-0.21(-1.59%)
Aug 08, 2017	12.92	14.10	12.89	13.20	3,356	+0.27(+2.12%)
Aug 07, 2017	13.03	13.03	12.93	12.93	1,826	-0.13(-1.02%)
Aug 04, 2017	13.04	13.60	12.95	13.06	7,051	-0.60(-4.39%)
Aug 03, 2017	13.99	13.99	13.66	13.66	330	-0.04(-0.33%)
Aug 02, 2017	14.00	14.00	13.41	13.70	702	-0.20(-1.42%)
Aug 01, 2017	14.02	14.02	13.90	13.90	681	+0.11(+0.82%)
Jul 31, 2017	13.79	13.79	13.79	13.79	347	-0.00(-0.01%)
Jul 28, 2017	13.83	13.90	13.01	13.79	2,559	-0.17(-1.25%)
Jul 27, 2017	13.96	14.00	13.96	13.96	1,165	-0.09(-0.61%)
Jul 26, 2017	14.00	14.06	13.69	14.05	7,501	+0.07(+0.50%)
Jul 25, 2017	13.98	13.98	13.98	13.98	108	+0.63(+4.72%)
Jul 24, 2017	13.36	13.36	13.35	13.35	1,044	-0.19(-1.38%)
Jul 21, 2017	13.68	13.70	13.29	13.54	1,698	+0.54(+4.13%)
Jul 20, 2017	12.98	13.09	12.98	13.00	2,013	-0.25(-1.89%)
Jul 19, 2017	13.20	13.46	12.59	13.25	2,922	-0.40(-2.93%)
Jul 18, 2017	13.70	13.70	13.46	13.65	7,949	-0.05(-0.36%)
Jul 17, 2017	13.61	13.77	13.60	13.70	3,162	+0.31(+2.35%)
Jul 14, 2017	13.48	13.75	13.20	13.38	16,417	+0.48(+3.70%)
Jul 13, 2017	13.03	13.04	12.91	12.91	902	-0.04(-0.32%)
Jul 12, 2017	13.11	13.11	12.95	12.95	1,289	+0.51(+4.10%)
Jul 11, 2017	12.48	12.48	12.21	12.44	1,406	+0.23(+1.88%)
Jul 10, 2017	12.60	12.62	12.18	12.21	17,638	-0.49(-3.86%)
Jul 07, 2017	12.60	12.70	12.50	12.70	6,093	+0.11(+0.87%)
Jul 06, 2017		12.40	12.48	12.59	4,222	+0.19(+1.53%)
Jul 05, 2017	12.77	12.80	12.31	12.40	12,608	-0.34(-2.70%)
Jul 03, 2017	12.16	12.90	12.16	12.74	12,743	+0.49(+4.04%)
Jun 30, 2017	12.10	12.46	11.86	12.25	24,416	+0.24(+2.00%)
Jun 29, 2017	11.70	12.40	11.70	12.01	6,905	+0.02(+0.17%)
Jun 28, 2017	12.35	12.48	11.75	11.99	12,233	+0.27(+2.30%)
Jun 27, 2017	12.80	12.80	11.50	11.72	29,653	-0.17(-1.43%)
Jun 26, 2017	12.80	12.80	11.60	11.89	18,247	-0.06(-0.50%)
Jun 23, 2017	12.00	12.30	11.95	11.95	8,704	-0.23(-1.89%)
Jun 22, 2017	12.85	12.85	11.91	12.18	13,180	-0.22(-1.77%)
Jun 21, 2017	12.03	12.50	11.56	12.40	13,114	+0.34(+2.82%)
Jun 20, 2017	12.57	12.69	11.86	12.06	16,689	-0.34(-2.74%)
Jun 19, 2017	12.64	14.00	12.21	12.40	17,261	+0.25(+2.06%)
Jun 16, 2017	14.92	14.92	12.00	12.15	32,883	-2.85(-19.00%)
Jun 15, 2017	15.10	15.10	13.20	15.00	2,538	-0.20(-1.28%)
Jun 13, 2017		15.20	15.20	15.20	205	+1.23(+8.85%)
Jun 12, 2017	14.61	15.48	13.92	13.96	9,805	-2.04(-12.75%)
Jun 09, 2017	15.44	16.36	15.44	16.00	8,192	+0.83(+5.47%)
Jun 08, 2017	12.50	15.50	12.50	15.17	14,320	+0.77(+5.35%)
Jun 07, 2017	13.70	14.40	13.70	14.40	9,974	+0.70(+5.11%)
Jun 06, 2017	13.03	13.80	13.00	13.70	19,732	+0.71(+5.47%)
Jun 05, 2017	12.95	12.99	12.40	12.99	7,238	+0.05(+0.39%)
Jun 02, 2017	12.95	12.95	12.62	12.94	3,217	+0.14(+1.09%)
Jun 01, 2017	12.20	12.95	12.20	12.80	3,663	-0.10(-0.78%)
May 31, 2017	12.93	12.93	12.41	12.90	2,388	+0.24(+1.90%)
May 30, 2017	12.99	12.99	12.59	12.66	2,258	-0.37(-2.84%)
May 26, 2017	13.03	13.03	12.51	13.03	2,460	+0.03(+0.23%)
May 25, 2017	12.90	13.10	12.73	13.00	5,905	+0.00(+0.00%)
May 24, 2017	13.42	13.42	12.65	13.00	15,537	-0.70(-5.11%)
May 23, 2017	13.70	13.70	13.33	13.70	3,472	-0.03(-0.22%)
May 22, 2017	13.08	13.74	12.04	13.73	8,782	+0.65(+4.97%)
May 19, 2017	13.10	13.12	12.50	13.08	3,457	-0.12(-0.91%)
May 18, 2017	13.25	13.25	12.53	13.20	13,366	+0.13(+0.99%)
May 17, 2017	13.11	13.11	12.87	13.07	1,848	+0.24(+1.87%)
May 16, 2017	12.77	12.86	12.30	12.83	3,777	+0.04(+0.31%)
May 15, 2017	12.70	12.91	12.20	12.79	7,032	-0.01(-0.08%)
May 12, 2017	12.79	13.51	12.21	12.80	12,474	-0.15(-1.16%)
May 11, 2017	13.40	13.59	12.90	12.95	3,476	-0.29(-2.19%)
May 10, 2017	13.60	13.79	12.96	13.24	4,026	-0.47(-3.43%)
May 09, 2017	12.87	13.71	12.87	13.71	4,849	+0.56(+4.26%)
May 08, 2017	13.65	13.65	12.90	13.15	8,616	-0.17(-1.28%)
May 05, 2017	13.68	13.88	13.22	13.32	2,406	-0.55(-3.97%)
May 04, 2017	13.97	13.97	13.32	13.87	1,275	+0.35(+2.59%)
May 03, 2017	13.28	14.00	13.28	13.52	8,428	-0.46(-3.29%)
May 02, 2017	13.30	14.00	13.10	13.98	8,611	+0.04(+0.29%)
May 01, 2017	13.55	14.00	13.55	13.94	1,818	+0.57(+4.26%)
Apr 28, 2017	14.00	14.30	13.37	13.37	3,845	-0.63(-4.50%)
Apr 27, 2017	13.65	14.00	13.65	14.00	627	+0.30(+2.19%)
Apr 26, 2017	13.37	13.90	13.37	13.70	4,412	+0.19(+1.41%)
Apr 25, 2017	13.40	14.39	13.20	13.51	2,700	+0.10(+0.75%)
Apr 24, 2017	14.49	14.50	13.22	13.41	8,086	-0.80(-5.63%)
Apr 21, 2017	13.77	14.21	13.47	14.21	9,011	+0.86(+6.44%)
Apr 20, 2017	13.12	13.79	12.85	13.35	10,300	+0.25(+1.91%)
Apr 19, 2017	13.08	13.50	13.08	13.10	13,439	-0.61(-4.45%)
Apr 18, 2017	13.50	13.97	13.08	13.71	4,561	+0.62(+4.74%)
Apr 17, 2017	14.09	14.26	13.09	13.09	3,290	-1.28(-8.91%)
Apr 13, 2017	13.79	14.37	13.79	14.37	2,371	-0.23(-1.58%)
Apr 12, 2017	14.98	14.98	14.00	14.60	3,552	+0.58(+4.12%)
Apr 11, 2017	14.00	14.69	13.76	14.02	2,399	-0.10(-0.69%)
Apr 10, 2017	13.49	14.65	13.25	14.12	7,127	+0.86(+6.49%)
Apr 07, 2017	12.73	13.62	12.73	13.26	3,485	-0.14(-1.04%)
Apr 06, 2017	13.41	13.41	13.07	13.40	591	+0.30(+2.29%)
Apr 05, 2017	13.47	13.47	12.60	13.10	7,683	+0.33(+2.58%)
Apr 04, 2017	12.65	13.44	12.65	12.77	4,981	-0.55(-4.13%)

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.