Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		12.49	12.49	12.49	0	-0.71(-5.38%)
Jun 28, 2018	13.59	13.90	13.00	13.20	17,670	-0.31(-2.29%)
Jun 27, 2018	13.85	13.85	13.40	13.51	2,400	+0.05(+0.37%)
Jun 26, 2018	13.71	13.82	13.14	13.46	18,974	+0.08(+0.60%)
Jun 25, 2018	15.44	15.44	13.25	13.38	47,255	-2.29(-14.61%)
Jun 22, 2018	15.52	15.83	14.42	15.67	96,124	+0.11(+0.71%)
Jun 21, 2018	15.52	15.63	15.41	15.56	38,398	-0.39(-2.45%)
Jun 20, 2018	16.13	16.50	15.74	15.95	19,679	+0.33(+2.11%)
Jun 19, 2018	16.85	16.85	15.55	15.62	20,973	-1.33(-7.85%)
Jun 18, 2018	17.13	17.17	16.17	16.95	41,665	-0.24(-1.40%)
Jun 15, 2018		17.20	16.67	17.19	33,192	+0.52(+3.12%)
Jun 14, 2018	16.52	17.00	14.73	16.67	38,466	+0.02(+0.12%)
Jun 13, 2018	15.65	16.70	15.06	16.65	57,822	+0.95(+6.05%)
Jun 12, 2018	14.55	15.70	14.45	15.70	58,463	+1.21(+8.35%)
Jun 11, 2018	13.89	14.49	13.75	14.49	47,916	+0.99(+7.33%)
Jun 08, 2018	13.44	13.92	13.44	13.50	8,200	-0.20(-1.46%)
Jun 07, 2018	14.20	14.20	13.70	13.70	14,727	-0.55(-3.86%)
Jun 06, 2018	14.25	14.25	13.99	14.25	10,290	-0.15(-1.04%)
Jun 05, 2018	14.04	14.40	13.76	14.40	12,330	+0.88(+6.51%)
Jun 04, 2018	13.94	14.19	13.40	13.52	11,228	-0.28(-2.03%)
Jun 01, 2018	13.70	13.94	13.70	13.80	18,210	-0.04(-0.29%)
May 31, 2018	12.81	13.96	12.81	13.84	19,070	+0.90(+6.96%)
May 30, 2018	12.91	12.95	12.61	12.94	4,365	-0.06(-0.46%)
May 29, 2018	13.99	13.99	12.90	13.00	11,829	-0.99(-7.08%)
May 28, 2018	13.99	13.99	13.98	13.99	1,616	+0.16(+1.16%)
May 25, 2018	13.85	14.00	13.82	13.83	2,400	-0.02(-0.14%)
May 24, 2018	14.13	14.14	13.70	13.85	6,000	-0.30(-2.12%)
May 23, 2018	14.17	14.19	13.93	14.15	6,300	-0.04(-0.28%)
May 22, 2018	13.72	14.20	13.72	14.19	17,965	+0.28(+2.01%)
May 18, 2018		13.91	13.91	13.91	0	+0.01(+0.07%)
May 17, 2018	13.96	14.20	13.90	13.90	7,260	-0.29(-2.04%)
May 16, 2018	14.15	14.29	14.10	14.19	19,250	+0.04(+0.28%)
May 15, 2018	14.10	14.25	13.76	14.15	13,400	+0.07(+0.50%)
May 14, 2018	14.45	14.45	13.88	14.08	11,116	-0.42(-2.90%)
May 11, 2018	14.65	14.65	14.30	14.50	9,960	-0.22(-1.49%)
May 10, 2018	13.95	14.90	13.93	14.72	53,296	+0.86(+6.20%)
May 09, 2018	13.99	13.99	13.05	13.86	44,905	-0.08(-0.57%)
May 08, 2018	11.33	14.00	11.32	13.94	91,972	+2.72(+24.24%)
May 07, 2018	10.70	11.24	10.70	11.22	6,550	+0.37(+3.41%)
May 04, 2018	10.40	10.85	10.31	10.85	14,105	+0.45(+4.33%)
May 03, 2018	10.49	10.50	10.15	10.40	5,000	-0.10(-0.95%)
May 02, 2018	10.21	10.50	10.01	10.50	9,560	+0.29(+2.84%)
May 01, 2018	9.990	10.30	9.800	10.21	6,200	+0.48(+4.93%)
Apr 30, 2018	9.980	10.36	9.650	9.730	13,050	-0.48(-4.70%)
Apr 27, 2018	10.51	10.75	10.21	10.21	17,100	-0.29(-2.76%)
Apr 26, 2018	10.73	10.81	10.50	10.50	7,850	-0.26(-2.42%)
Apr 25, 2018	11.33	11.35	10.76	10.76	9,450	+0.00(+0.00%)
Apr 24, 2018	10.88	10.88	10.29	10.76	20,682	+0.41(+3.96%)
Apr 23, 2018	10.50	10.70	10.35	10.35	14,666	-0.15(-1.43%)
Apr 20, 2018	10.22	10.50	10.22	10.50	8,700	+0.21(+2.04%)
Apr 19, 2018	10.18	10.29	10.10	10.29	18,513	+0.14(+1.38%)
Apr 18, 2018	10.09	10.28	10.09	10.15	13,720	+0.15(+1.50%)
Apr 17, 2018	9.800	10.10	9.800	10.00	27,555	+0.28(+2.88%)
Apr 16, 2018	9.800	9.860	9.720	9.720	4,940	-0.13(-1.32%)
Apr 13, 2018	9.980	9.980	9.800	9.850	14,840	+0.00(+0.00%)
Apr 12, 2018	9.900	9.910	9.580	9.850	28,275	+0.34(+3.58%)
Apr 11, 2018	9.700	9.700	9.400	9.510	71,623	-0.51(-5.09%)
Apr 10, 2018	9.510	10.50	9.500	10.02	46,411	+0.42(+4.37%)
Apr 09, 2018	10.09	10.09	9.550	9.600	73,135	-0.30(-3.03%)
Apr 06, 2018	10.61	10.61	9.800	9.900	52,011	-0.95(-8.76%)
Apr 05, 2018	11.85	11.85	10.75	10.85	54,659	-1.00(-8.40%)
Apr 04, 2018	12.10	12.10	11.50	11.85	22,578	-0.55(-4.48%)
Apr 03, 2018	12.50	12.50	12.38	12.40	860	-0.10(-0.80%)
Apr 02, 2018	12.98	12.98	12.00	12.50	7,290	-0.37(-2.87%)
Mar 29, 2018		12.87	12.87	12.87	0	-0.18(-1.38%)
Mar 28, 2018	13.51	13.51	13.05	13.05	5,198	-0.56(-4.11%)
Mar 27, 2018	13.67	13.67	13.60	13.61	2,975	-0.35(-2.51%)
Mar 26, 2018	13.27	13.96	13.00	13.96	6,400	+0.79(+6.00%)
Mar 23, 2018	12.51	13.20	12.51	13.17	6,000	+0.67(+5.36%)
Mar 22, 2018	13.51	13.51	12.32	12.50	21,580	-1.00(-7.41%)
Mar 21, 2018	13.50	13.55	13.24	13.50	16,533	+0.16(+1.20%)
Mar 20, 2018	14.03	14.22	13.04	13.34	13,697	-1.16(-8.00%)
Mar 19, 2018	14.52	14.75	14.36	14.50	4,200	-0.50(-3.33%)
Mar 16, 2018	14.49	15.00	14.40	15.00	9,782	+0.70(+4.90%)
Mar 15, 2018	14.42	14.50	14.30	14.30	1,500	-0.10(-0.69%)
Mar 14, 2018	13.76	14.40	13.75	14.40	8,602	+0.70(+5.11%)
Mar 13, 2018	14.25	14.25	13.10	13.70	11,750	-0.85(-5.84%)
Mar 12, 2018	14.57	14.57	14.32	14.55	3,620	+0.03(+0.21%)
Mar 09, 2018	15.01	15.10	14.52	14.52	11,984	-0.48(-3.20%)
Mar 08, 2018	14.87	15.20	14.87	15.00	3,500	-0.54(-3.47%)
Mar 07, 2018	15.19	15.55	15.00	15.54	4,550	+0.24(+1.57%)
Mar 06, 2018	15.50	15.54	15.10	15.30	13,180	-0.40(-2.55%)
Mar 05, 2018	15.50	15.70	15.03	15.70	5,924	+0.10(+0.64%)
Mar 02, 2018	15.57	15.81	15.57	15.60	3,100	+0.51(+3.38%)
Mar 01, 2018	15.14	15.45	15.04	15.09	5,320	-0.22(-1.44%)
Feb 28, 2018	15.02	15.41	14.99	15.31	9,750	+0.31(+2.07%)
Feb 27, 2018	15.50	15.80	15.00	15.00	12,997	-0.52(-3.35%)
Feb 26, 2018	15.93	15.93	15.52	15.52	1,824	-0.28(-1.77%)
Feb 23, 2018	15.79	15.83	14.75	15.80	6,114	+0.20(+1.28%)
Feb 22, 2018	15.25	15.99	15.01	15.60	7,234	+0.39(+2.56%)
Feb 21, 2018	15.85	16.00	15.15	15.21	12,042	-0.50(-3.18%)
Feb 20, 2018	14.28	15.98	14.28	15.71	17,820	+1.43(+10.01%)
Feb 16, 2018		14.28	14.28	14.28	0	-0.32(-2.19%)
Feb 15, 2018	14.50	14.89	14.11	14.60	8,220	+0.52(+3.69%)
Feb 14, 2018	13.30	14.15	13.30	14.08	10,920	+0.78(+5.86%)
Feb 13, 2018	13.03	13.47	12.95	13.30	11,045	+0.30(+2.31%)
Feb 12, 2018	12.25	13.40	12.25	13.00	14,889	+0.83(+6.82%)
Feb 09, 2018	10.92	12.19	10.92	12.17	12,732	+1.27(+11.65%)
Feb 08, 2018	10.80	10.93	10.38	10.90	6,505	+0.52(+5.01%)
Feb 07, 2018	10.99	10.99	10.20	10.38	17,010	-0.47(-4.33%)
Feb 06, 2018	10.08	11.01	10.07	10.85	26,989	-0.65(-5.65%)
Feb 05, 2018	11.98	11.98	11.30	11.50	11,993	-0.88(-7.11%)
Feb 02, 2018	12.89	12.89	12.00	12.38	25,846	-0.52(-4.03%)
Feb 01, 2018	13.00	13.00	12.50	12.90	11,780	+0.05(+0.39%)
Jan 31, 2018	12.70	13.10	12.70	12.85	9,860	+0.15(+1.18%)
Jan 30, 2018		13.60	12.70	12.70	6,916	-0.90(-6.62%)
Jan 29, 2018	13.87	13.87	13.10	13.60	14,184	-0.25(-1.81%)
Jan 26, 2018	14.29	14.29	13.65	13.85	5,541	-0.40(-2.81%)
Jan 25, 2018	13.80	14.25	13.62	14.25	16,349	+0.45(+3.26%)
Jan 24, 2018	13.90	13.91	13.60	13.80	1,440	-0.06(-0.43%)

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.