Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	4.940	4.990	4.680	4.700	108,528	-0.25(-5.05%)
Apr 27, 2018	4.990	5.000	4.840	4.950	143,307	-0.05(-1.00%)
Apr 26, 2018	4.750	5.000	4.720	5.000	154,312	+0.30(+6.38%)
Apr 25, 2018	4.820	4.820	4.430	4.700	105,105	-0.12(-2.49%)
Apr 24, 2018	5.000	5.000	4.600	4.820	45,724	-0.18(-3.60%)
Apr 23, 2018	5.000	5.150	4.780	5.000	200,596	+0.04(+0.81%)
Apr 20, 2018	5.100	5.100	4.830	4.960	109,963	-0.16(-3.13%)
Apr 19, 2018	5.140	5.250	4.850	5.120	279,750	-0.08(-1.54%)
Apr 18, 2018	5.150	5.300	5.100	5.200	53,682	-0.05(-0.95%)
Apr 17, 2018	5.550	5.550	5.150	5.250	96,869	-0.20(-3.67%)
Apr 16, 2018	5.380	5.600	5.140	5.450	87,783	+0.11(+2.06%)
Apr 13, 2018	5.130	5.440	4.850	5.340	75,181	+0.19(+3.69%)
Apr 12, 2018	4.300	5.150	4.300	5.150	99,196	-11.35(-68.79%)
Apr 11, 2018	17.08	17.08	15.82	16.50	22,051	-0.58(-3.40%)
Apr 10, 2018	17.49	17.49	16.00	17.08	11,641	-0.17(-0.99%)
Apr 09, 2018	18.00	18.00	16.28	17.25	31,256	-0.95(-5.22%)
Apr 06, 2018	19.00	19.00	18.18	18.20	15,615	-0.60(-3.19%)
Apr 05, 2018	18.39	18.90	18.39	18.80	6,300	+0.45(+2.45%)
Apr 04, 2018	18.28	18.73	17.50	18.35	7,765	-0.65(-3.42%)
Apr 03, 2018	18.97	20.12	18.51	19.00	30,717	+0.25(+1.33%)
Apr 02, 2018	18.11	19.00	17.50	18.75	20,735	+0.35(+1.90%)
Mar 29, 2018		18.40	18.40	18.40	0	+0.10(+0.55%)
Mar 28, 2018	19.93	19.93	18.30	18.30	34,522	-1.06(-5.48%)
Mar 27, 2018	20.25	21.00	19.00	19.36	14,601	-0.64(-3.20%)
Mar 26, 2018	21.50	21.74	19.50	20.00	33,036	-1.45(-6.76%)
Mar 23, 2018	22.00	22.00	21.40	21.45	15,173	-0.05(-0.23%)
Mar 22, 2018	22.01	22.50	21.15	21.50	61,300	-1.50(-6.52%)
Mar 21, 2018	23.50	23.70	23.13	23.00	21,025	-0.75(-3.16%)
Mar 20, 2018	24.50	24.50	23.44	23.75	41,788	-0.45(-1.86%)
Mar 19, 2018	24.76	24.76	23.50	24.20	45,951	-0.38(-1.55%)
Mar 16, 2018	25.00	25.00	23.90	24.58	29,663	-0.42(-1.68%)
Mar 15, 2018	24.20	25.00	24.20	25.00	26,387	+0.20(+0.81%)
Mar 14, 2018	24.96	24.96	23.90	24.80	52,295	+0.45(+1.85%)
Mar 13, 2018	24.68	25.39	24.02	24.35	86,105	+0.55(+2.31%)
Mar 12, 2018	22.10	24.25	22.10	23.80	128,826	+2.79(+13.28%)
Mar 09, 2018	21.20	21.67	20.95	21.01	47,078	-0.11(-0.52%)
Mar 08, 2018	20.99	21.55	20.13	21.12	30,460	+0.59(+2.87%)
Mar 07, 2018		20.80		20.53	40,630	+1.53(+8.05%)
Mar 06, 2018	19.75	19.75	18.45	19.00	70,364	-1.10(-5.47%)
Mar 05, 2018	20.99	21.00	19.85	20.10	24,768	-0.84(-4.01%)
Mar 02, 2018	21.50	21.50	20.50	20.94	28,457	-0.46(-2.15%)
Mar 01, 2018	21.00	21.70	20.85	21.40	29,106	+0.35(+1.66%)
Feb 28, 2018	21.50	22.45	21.00	21.05	15,927	-0.95(-4.32%)
Feb 27, 2018	21.55	22.00	20.05	22.00	114,550	-0.02(-0.09%)
Feb 26, 2018	23.26	23.26	21.04	22.02	24,696	-1.23(-5.29%)
Feb 23, 2018	25.00	26.00	23.25	23.25	21,029	-1.41(-5.72%)
Feb 22, 2018	26.40	26.40	23.74	24.66	114,708	-1.64(-6.24%)
Feb 21, 2018	27.31	27.31	25.50	26.30	43,895	-1.20(-4.36%)
Feb 20, 2018	27.74	27.99	27.00	27.50	19,188	-0.40(-1.43%)
Feb 16, 2018		27.90	27.90	27.90	0	-0.75(-2.62%)
Feb 15, 2018	29.58	29.58	28.27	28.65	7,798	-0.35(-1.21%)
Feb 14, 2018	30.48	30.48	28.70	29.00	103,700	-0.90(-3.01%)
Feb 13, 2018	31.19	31.19	28.25	29.90	36,221	-1.09(-3.52%)
Feb 12, 2018	31.40	31.75	30.26	30.99	41,078	+0.39(+1.27%)
Feb 09, 2018	29.79	31.40	28.76	30.60	91,817	+1.30(+4.44%)
Feb 08, 2018	28.37	29.82	27.90	29.30	65,426	+1.31(+4.68%)
Feb 07, 2018	26.90	27.99	25.75	27.99	100,414	+2.49(+9.76%)
Feb 06, 2018	24.25	25.50	23.50	25.50	59,830	+2.01(+8.56%)
Feb 05, 2018	21.20	25.49	20.70	23.49	67,366	-0.07(-0.30%)
Feb 02, 2018	23.00	25.21	20.68	23.56	103,396	-1.44(-5.76%)
Feb 01, 2018	33.40	33.40	24.00	25.00	174,408	-8.10(-24.47%)
Jan 31, 2018	32.90	33.15	32.00	33.10	59,190	+0.10(+0.30%)
Jan 30, 2018	34.45	34.45	34.00	33.00	137,192	-0.70(-2.08%)
Jan 29, 2018	32.89	34.10	31.65	33.70	146,063	+0.81(+2.46%)
Jan 26, 2018	32.71	33.00	30.89	32.89	274,128	+0.53(+1.64%)
Jan 25, 2018	31.50	32.36	30.05	32.36	271,762	+2.36(+7.87%)
Jan 24, 2018	27.11	30.20	26.81	30.00	145,854	+3.75(+14.29%)
Jan 23, 2018	25.24	26.45	24.95	26.25	238,355	+1.50(+6.06%)
Jan 22, 2018	24.25	25.18	24.24	24.75	187,223	+0.75(+3.12%)
Jan 19, 2018	23.47	24.88	23.25	24.00	119,371	+0.80(+3.45%)
Jan 18, 2018	20.95	23.40	20.95	23.20	55,676	+2.36(+11.32%)
Jan 17, 2018	20.50	21.50	19.10	20.84	147,311	-1.01(-4.62%)
Jan 16, 2018	20.84	21.80	20.50	21.85	178,130	+1.95(+9.80%)
Jan 15, 2018	18.94	19.95	18.40	19.90	53,806	+1.27(+6.82%)
Jan 12, 2018	18.50	18.95	17.75	18.63	57,675	+0.30(+1.64%)
Jan 11, 2018	18.20	18.33	17.99	18.33	22,845	+0.18(+0.99%)
Jan 10, 2018	17.45	18.50	17.45	18.15	76,600	+0.75(+4.31%)
Jan 09, 2018	17.70	17.77	17.00	17.40	22,084	-0.34(-1.92%)
Jan 08, 2018	17.65	17.74	17.10	17.74	35,703	+0.19(+1.08%)
Jan 05, 2018	17.40	17.70	17.00	17.55	21,810	+0.35(+2.03%)
Jan 04, 2018		17.77	16.00	17.20	76,164	+0.40(+2.38%)
Jan 03, 2018	16.69	16.80	15.51	16.80	91,355	+0.05(+0.30%)
Jan 02, 2018	15.00	16.80	14.50	16.75	140,954	+0.80(+5.02%)
Dec 29, 2017		15.95	15.95	15.95	0	+0.65(+4.25%)
Dec 28, 2017	11.95	16.00	11.95	15.30	207,007	+3.41(+28.68%)
Dec 27, 2017	11.45	12.12	11.45	11.89	55,010	+0.09(+0.76%)
Dec 22, 2017	11.80	11.95	11.10	11.80	108,587	+0.05(+0.43%)
Dec 21, 2017	10.91	11.88	10.91	11.75	71,312	+0.75(+6.82%)
Dec 20, 2017	11.00	11.48	10.90	11.00	130,398	-0.05(-0.45%)
Dec 19, 2017	11.00	11.40	10.50	11.05	66,604	+0.20(+1.84%)
Dec 18, 2017	10.85	11.44	10.65	10.85	182,448	+0.00(+0.00%)
Dec 15, 2017	10.51	10.92	10.20	10.85	29,537	+0.45(+4.33%)
Dec 14, 2017	9.670	10.75	9.500	10.40	63,065	+0.90(+9.47%)
Dec 13, 2017	8.950	9.500	8.650	9.500	61,670	+0.51(+5.67%)
Dec 12, 2017	8.650	8.990	8.200	8.990	69,456	+0.34(+3.93%)
Dec 11, 2017	9.240	9.240	8.100	8.650	49,189	+0.25(+2.98%)
Dec 08, 2017	7.370	8.500	7.370	8.400	128,488	+0.90(+12.00%)
Dec 07, 2017	7.150	7.500	7.100	7.500	36,695	+0.25(+3.45%)
Dec 06, 2017	7.220	7.250	7.060	7.250	13,515	+0.25(+3.57%)
Dec 05, 2017	7.000	7.220	6.950	7.000	11,325	-0.15(-2.10%)
Dec 04, 2017	7.000	7.220	6.700	7.150	41,783	+0.40(+5.93%)
Dec 01, 2017	6.950	7.000	6.300	6.750	28,275	-0.05(-0.74%)
Nov 30, 2017	6.510	7.000	6.500	6.800	48,415	-0.20(-2.86%)
Nov 29, 2017	6.590	7.000	6.100	7.000	21,515	+0.45(+6.87%)
Nov 28, 2017	6.950	7.000	6.020	6.550	51,449	-0.25(-3.68%)
Nov 27, 2017	6.900	6.990	6.500	6.800	72,053	+0.20(+3.03%)
Nov 24, 2017	6.000	6.600	5.900	6.600	154,493	+0.65(+10.92%)
Nov 23, 2017	5.500	6.000	5.500	5.950	60,124	+0.53(+9.78%)
Nov 22, 2017	5.190	5.420	4.900	5.420	249,683	+0.47(+9.49%)
Nov 21, 2017	4.990	5.060	4.900	4.950	140,875	-0.04(-0.80%)
Nov 20, 2017	5.000	5.000	4.810	4.990	12,322	-0.06(-1.19%)
Nov 17, 2017	4.650	5.170	4.650	5.050	11,475	+0.25(+5.21%)
Nov 16, 2017	4.800	4.800	4.800	4.800	8,543	-0.18(-3.61%)
Nov 15, 2017	4.900	5.000	4.600	4.980	75,910	+0.08(+1.63%)
Nov 14, 2017	4.850	4.930	4.840	4.900	32,700	+0.05(+1.03%)
Nov 13, 2017	4.400	5.550	4.400	4.850	42,975	+0.55(+12.79%)
Nov 10, 2017	4.400	4.400	4.260	4.300	7,350	-0.12(-2.71%)
Nov 09, 2017	4.250	4.470	4.250	4.420	13,700	+0.21(+4.99%)
Nov 08, 2017	4.350	4.350	4.210	4.210	525	-0.09(-2.09%)
Nov 07, 2017	4.200	4.410	4.200	4.300	11,850	-0.14(-3.15%)
Nov 06, 2017	4.490	4.490	4.200	4.440	12,200	-0.04(-0.89%)
Nov 03, 2017	4.350	4.480	4.350	4.480	5,400	+0.08(+1.82%)
Nov 02, 2017	4.400	4.410	4.260	4.400	4,060	+0.15(+3.53%)
Nov 01, 2017	4.300	4.400	4.250	4.250	53,825	-0.05(-1.16%)
Oct 31, 2017	4.260	4.350	4.260	4.300	4,200	-0.15(-3.37%)
Oct 30, 2017	4.440	4.490	4.440	4.450	6,300	+0.20(+4.71%)
Oct 27, 2017	4.300	4.300	4.200	4.250	3,800	-0.22(-4.92%)
Oct 26, 2017	4.470	4.470	4.470	4.470	300	-0.02(-0.45%)
Oct 25, 2017	4.390	4.490	4.390	4.490	10,810	+0.28(+6.65%)
Oct 24, 2017	4.200	4.490	4.200	4.210	23,400	+0.01(+0.24%)
Oct 23, 2017	4.400	4.500	4.200	4.200	9,300	+0.13(+3.19%)
Oct 20, 2017	4.130	4.130	4.070	4.070	5,100	-0.26(-6.00%)
Oct 19, 2017	4.490	4.490	4.330	4.330	1,850	-0.16(-3.56%)
Oct 18, 2017	4.450	4.500	4.450	4.490	7,700	+0.36(+8.72%)
Oct 17, 2017	4.300	4.310	4.110	4.130	11,744	-0.27(-6.14%)
Oct 16, 2017	4.550	4.550	4.400	4.400	6,100	-0.15(-3.30%)
Oct 13, 2017	4.620	4.620	4.490	4.550	24,219	-0.05(-1.09%)
Oct 12, 2017	4.370	4.630	4.200	4.600	43,760	+0.20(+4.55%)
Oct 11, 2017	4.500	4.600	4.400	4.400	35,042	-0.30(-6.38%)
Oct 10, 2017	4.490	4.700	4.490	4.700	18,600	+0.21(+4.68%)
Oct 06, 2017	4.600	4.600	4.290	4.490	10,600	-0.12(-2.60%)
Oct 05, 2017	4.750	4.750	4.610	4.610	300	-0.14(-2.95%)
Oct 04, 2017	4.800	5.000	4.750	4.750	31,700	-0.20(-4.04%)
Oct 03, 2017	5.250	5.250	4.770	4.950	27,750	-0.10(-1.98%)
Oct 02, 2017	5.150	5.200	4.810	5.050	16,625	-0.10(-1.94%)
Sep 29, 2017	5.320	5.320	5.150	5.150	3,100	-0.25(-4.63%)
Sep 28, 2017	5.400	5.500	5.340	5.400	48,812	+0.00(+0.00%)
Sep 27, 2017	5.400	5.400	5.340	5.400	8,400	-0.19(-3.40%)
Sep 26, 2017	5.120	5.590	5.000	5.590	36,950	+0.49(+9.61%)
Sep 25, 2017	5.410	5.450	5.100	5.100	21,950	-0.40(-7.27%)
Sep 22, 2017	5.750	5.750	5.220	5.500	11,245	+0.00(+0.00%)
Sep 21, 2017	6.020	6.020	5.500	5.500	8,000	-0.52(-8.64%)
Sep 20, 2017	6.180	6.200	6.000	6.020	43,148	-0.18(-2.90%)
Sep 19, 2017	5.980	6.300	5.800	6.200	70,234	+0.45(+7.83%)
Sep 18, 2017	4.980	5.750	4.980	5.750	50,050	+0.75(+15.00%)
Sep 15, 2017	4.370	5.000	4.370	5.000	42,635	+0.80(+19.05%)
Sep 14, 2017	4.390	4.390	4.200	4.200	8,400	-0.02(-0.47%)
Sep 13, 2017	4.400	4.400	4.050	4.220	27,960	-0.28(-6.22%)
Sep 12, 2017	5.000	5.000	4.500	4.500	10,943	-0.50(-10.00%)
Sep 11, 2017	5.000	5.000	5.000	5.000	4,100	+0.00(+0.00%)
Sep 08, 2017	5.000	5.250	5.000	5.000	20,520	+0.18(+3.73%)
Sep 07, 2017	5.000	5.000	4.750	4.820	7,400	-0.18(-3.60%)
Sep 06, 2017	5.250	5.400	4.950	5.000	6,150	-0.20(-3.85%)
Sep 05, 2017	5.500	5.500	5.000	5.200	6,675	-0.30(-5.45%)
Sep 01, 2017	5.870	5.900	5.300	5.500	15,400	-0.39(-6.62%)
Aug 31, 2017	5.900	5.900	5.700	5.890	25,800	-0.01(-0.17%)
Aug 30, 2017	6.030	6.190	5.650	5.900	15,074	+0.25(+4.42%)
Aug 29, 2017	4.800	5.650	4.750	5.650	14,201	+0.65(+13.00%)
Aug 28, 2017	5.160	5.700	5.100	5.000	21,975	-0.65(-11.50%)
Aug 25, 2017	5.500	5.800	5.500	5.650	31,191	+0.35(+6.60%)
Aug 24, 2017	5.800	5.800	5.200	5.300	13,600	-0.79(-12.97%)
Aug 23, 2017	6.400	6.400	5.670	6.090	36,050	-0.41(-6.31%)
Aug 22, 2017	6.800	6.800	6.160	6.500	41,465	-0.25(-3.70%)
Aug 21, 2017	6.950	7.000	6.700	6.750	2,400	-0.25(-3.57%)
Aug 18, 2017	6.900	7.050	6.650	7.000	10,504	-0.20(-2.78%)
Aug 17, 2017	7.380	7.380	6.850	7.200	4,900	+0.20(+2.86%)
Aug 16, 2017	7.400	7.400	7.000	7.000	18,400	-0.55(-7.28%)
Aug 15, 2017	7.200	7.550	6.770	7.550	4,152	+0.05(+0.67%)
Aug 14, 2017	7.350	7.770	7.000	7.500	9,850	-0.38(-4.82%)
Aug 11, 2017	7.790	7.890	7.710	7.880	16,700	+0.08(+1.03%)
Aug 10, 2017	7.900	7.900	7.100	7.800	9,050	+0.00(+0.00%)
Aug 09, 2017	7.900	7.900	7.010	7.800	25,234	-0.09(-1.14%)

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.