Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	20.00	21.27	19.32	21.20	5,068	+1.20(+6.00%)
Jun 28, 2018	18.89	21.60	18.72	20.00	9,607	+0.64(+3.31%)
Jun 27, 2018	18.48	19.48	18.48	19.36	3,323	+0.96(+5.22%)
Jun 26, 2018	19.36	19.77	18.32	18.40	4,968	-0.88(-4.56%)
Jun 25, 2018	20.49	20.50	19.28	19.28	6,070	-1.68(-8.02%)
Jun 22, 2018	21.44	21.44	20.01	20.96	6,474	-0.24(-1.13%)
Jun 21, 2018	19.60	21.74	19.60	21.20	7,249	+1.84(+9.50%)
Jun 20, 2018	19.84	20.24	19.36	19.36	4,997	-0.88(-4.35%)
Jun 19, 2018	21.36	25.12	19.68	20.24	40,200	+1.28(+6.75%)
Jun 18, 2018	19.12	19.36	18.81	18.96	1,192	-0.40(-2.07%)
Jun 15, 2018		19.60	18.40	19.36	4,018	+0.96(+5.22%)
Jun 14, 2018	19.04	20.04	18.40	18.40	1,222	-0.72(-3.77%)
Jun 13, 2018	18.56	20.17	18.56	19.12	3,105	+0.08(+0.42%)
Jun 12, 2018	18.40	20.33	18.00	19.04	14,811	+1.36(+7.69%)
Jun 11, 2018	18.72	18.72	17.36	17.68	4,714	-0.88(-4.74%)
Jun 08, 2018	17.92	18.64	17.92	18.56	3,285	+0.64(+3.57%)
Jun 07, 2018	18.56	19.08	17.68	17.92	14,866	-1.20(-6.28%)
Jun 06, 2018	19.36	19.36	17.84	19.12	11,020	-0.24(-1.24%)
Jun 05, 2018	19.44	20.80	17.60	19.36	20,966	-1.52(-7.28%)
Jun 04, 2018	18.56	29.12	18.32	20.88	294,951	+3.04(+17.04%)
Jun 01, 2018	17.43	17.84	16.96	17.84	2,930	+0.64(+3.72%)
May 31, 2018	18.39	18.39	17.20	17.20	2,235	-0.48(-2.71%)
May 30, 2018	18.21	18.21	17.68	17.68	1,194	-0.16(-0.89%)
May 29, 2018	18.32	18.32	17.74	17.84	210	-0.16(-0.90%)
May 25, 2018		18.00	18.00	18.00	0	+0.09(+0.52%)
May 24, 2018	18.00	18.08	17.69	17.91	974	-0.13(-0.74%)
May 23, 2018	17.76	18.39	17.52	18.04	1,133	-0.44(-2.38%)
May 22, 2018	18.72	19.44	17.84	18.48	1,068	-0.24(-1.28%)
May 21, 2018	18.24	18.88	17.29	18.72	1,670	+0.40(+2.18%)
May 18, 2018	17.60	18.32	17.60	18.32	2,078	+1.04(+6.02%)
May 17, 2018	16.80	18.08	16.64	17.28	3,056	+0.76(+4.60%)
May 16, 2018	18.32	18.32	16.08	16.52	8,355	-2.12(-11.37%)
May 15, 2018	18.72	19.19	18.08	18.64	986	+0.08(+0.43%)
May 14, 2018	19.00	19.06	17.44	18.56	4,613	-0.72(-3.73%)
May 11, 2018	19.52	19.92	18.69	19.28	2,315	-0.40(-2.03%)
May 10, 2018	20.72	20.72	19.68	19.68	2,061	-0.72(-3.53%)
May 09, 2018	20.64	20.71	19.92	20.40	2,773	+0.60(+3.03%)
May 08, 2018	19.76	20.71	19.76	19.80	1,324	+0.01(+0.07%)
May 07, 2018	20.35	20.64	19.60	19.79	2,674	-0.29(-1.46%)
May 04, 2018	18.54	20.72	18.54	20.08	3,449	+1.60(+8.65%)
May 03, 2018	18.96	19.36	18.00	18.48	3,262	+0.40(+2.21%)
May 02, 2018	17.44	20.72	17.35	18.08	10,177	+0.65(+3.75%)
May 01, 2018	17.19	17.44	17.02	17.43	2,027	+0.55(+3.24%)
Apr 30, 2018	17.11	17.20	16.88	16.88	616	-0.08(-0.47%)
Apr 27, 2018	17.36	17.36	16.48	16.96	5,129	+0.08(+0.47%)
Apr 26, 2018	17.20	17.44	16.66	16.88	1,896	-0.32(-1.86%)
Apr 25, 2018	16.56	17.44	16.40	17.20	3,523	+0.72(+4.37%)
Apr 24, 2018	16.88	17.11	16.24	16.48	3,908	-0.24(-1.44%)
Apr 23, 2018	16.96	16.96	16.40	16.72	1,044	-0.08(-0.48%)
Apr 20, 2018	16.80	16.80	16.32	16.80	1,683	+0.24(+1.45%)
Apr 19, 2018	16.64	17.12	16.32	16.56	3,284	+0.00(+0.00%)
Apr 18, 2018	17.60	17.60	16.32	16.56	3,249	-0.88(-5.05%)
Apr 17, 2018	16.80	17.92	16.65	17.44	2,837	+0.96(+5.83%)
Apr 16, 2018	17.76	17.76	16.08	16.48	4,296	-1.20(-6.79%)
Apr 13, 2018	17.36	17.92	16.24	17.68	2,164	+0.48(+2.79%)
Apr 12, 2018	17.92	18.60	16.80	17.20	2,464	-0.80(-4.44%)
Apr 11, 2018	18.88	19.12	17.76	18.00	1,893	-0.64(-3.43%)
Apr 10, 2018	18.56	19.04	18.38	18.64	3,722	+0.80(+4.48%)
Apr 09, 2018	19.20	19.20	17.52	17.84	6,749	-1.36(-7.08%)
Apr 06, 2018	17.60	19.20	17.04	19.20	9,851	+1.76(+10.09%)
Apr 05, 2018	16.80	17.60	16.40	17.44	5,789	+1.12(+6.86%)
Apr 04, 2018	15.76	17.12	15.76	16.32	3,170	+0.24(+1.49%)
Apr 03, 2018	15.52	17.12	15.52	16.08	3,092	+0.08(+0.50%)
Apr 02, 2018	17.28	17.28	14.88	16.00	10,486	-1.20(-6.98%)
Mar 29, 2018		17.20	17.20	17.20	0	+1.44(+9.14%)
Mar 28, 2018	15.20	16.24	15.20	15.76	5,061	+0.48(+3.14%)
Mar 27, 2018	15.45	15.83	15.28	15.28	1,828	-0.24(-1.55%)
Mar 26, 2018	15.92	15.92	15.44	15.52	1,745	-0.16(-1.02%)
Mar 23, 2018	15.52	15.92	15.21	15.68	1,000	-0.08(-0.51%)
Mar 22, 2018	15.62	16.12	15.60	15.76	2,731	-0.08(-0.51%)
Mar 21, 2018	15.92	16.13	15.68	15.84	865	+0.16(+1.02%)
Mar 20, 2018	16.16	16.24	15.56	15.68	1,266	-0.56(-3.45%)
Mar 19, 2018	15.92	16.24	15.44	16.24	4,213	+0.24(+1.50%)
Mar 16, 2018	16.16	16.23	15.92	16.00	1,122	+0.00(+0.00%)
Mar 15, 2018	16.08	16.16	15.84	16.00	3,248	+0.01(+0.08%)
Mar 14, 2018	16.24	16.24	15.92	15.99	6,003	-0.09(-0.58%)
Mar 13, 2018	15.92	16.08	15.61	16.08	6,058	+0.32(+2.03%)
Mar 12, 2018	15.92	16.00	15.68	15.76	3,222	-0.24(-1.50%)
Mar 09, 2018	14.88	16.00	13.60	16.00	2,682	+0.72(+4.72%)
Mar 08, 2018	14.50	15.91	14.50	15.28	954	+0.16(+1.05%)
Mar 07, 2018	14.55	15.92	14.55	15.12	2,433	-0.77(-4.84%)
Mar 06, 2018	15.68	16.00	14.85	15.89	1,088	+0.29(+1.85%)
Mar 05, 2018	15.84	16.00	14.88	15.60	2,020	-0.24(-1.52%)
Mar 02, 2018	15.60	16.00	14.76	15.84	2,820	+0.48(+3.13%)
Mar 01, 2018	14.72	16.63	14.08	15.36	1,646	+0.72(+4.92%)
Feb 28, 2018	16.00	16.80	14.64	14.64	2,482	-1.12(-7.11%)
Feb 27, 2018	16.92	17.17	15.52	15.76	4,934	-1.33(-7.79%)
Feb 26, 2018	17.20	17.40	16.80	17.09	2,727	-0.11(-0.63%)
Feb 23, 2018	17.56	17.56	16.96	17.20	2,124	+0.24(+1.42%)
Feb 22, 2018	16.96	17.52	16.96	16.96	3,009	-0.08(-0.47%)
Feb 21, 2018	16.88	17.60	16.72	17.04	8,193	-0.24(-1.39%)
Feb 20, 2018	16.00	17.80	15.60	17.28	11,901	+0.96(+5.89%)
Feb 16, 2018		16.32	16.32	16.32	0	-0.48(-2.86%)
Feb 15, 2018	16.24	16.24	15.99	16.80	3,739	+0.80(+5.00%)
Feb 14, 2018	15.76	16.32	14.56	16.00	1,000	+1.04(+6.95%)
Feb 13, 2018	15.70	15.76	14.96	14.96	2,107	+0.32(+2.19%)
Feb 12, 2018	14.88	15.52	14.48	14.64	1,024	-0.56(-3.68%)
Feb 09, 2018	15.04	15.84	13.99	15.20	5,438	+0.32(+2.15%)
Feb 08, 2018	15.98	15.99	14.01	14.88	2,348	-0.48(-3.12%)
Feb 07, 2018	15.04	16.29	14.73	15.36	1,049	-0.13(-0.84%)
Feb 06, 2018	15.28	15.81	14.40	15.49	2,142	-0.29(-1.86%)
Feb 05, 2018	14.88	15.85	14.24	15.78	1,316	-0.11(-0.71%)
Feb 02, 2018	16.08	16.08	14.65	15.90	600	+0.46(+2.96%)
Feb 01, 2018	16.24	16.38	15.04	15.44	2,481	-0.24(-1.53%)
Jan 31, 2018	14.72	15.68	14.72	15.68	1,641	+0.40(+2.62%)
Jan 30, 2018		16.32	14.08	15.28	1,527	-0.48(-3.05%)
Jan 29, 2018	16.40	16.80	15.68	15.76	1,731	-0.40(-2.48%)
Jan 26, 2018	16.05	16.16	15.12	16.16	1,479	+0.24(+1.51%)
Jan 25, 2018	15.52	16.16	15.04	15.92	2,136	+0.40(+2.58%)
Jan 24, 2018	15.92	17.20	14.86	15.52	968	-0.40(-2.51%)
Jan 23, 2018	15.60	16.08	14.88	15.92	820	-0.08(-0.50%)
Jan 22, 2018	15.92	16.08	15.68	16.00	640	+0.16(+1.01%)
Jan 19, 2018	15.08	16.08	14.64	15.84	1,889	-0.04(-0.25%)
Jan 18, 2018	15.68	16.68	15.20	15.88	450	+0.20(+1.28%)
Jan 17, 2018	17.27	17.27	15.20	15.68	2,866	-0.96(-5.77%)
Jan 16, 2018	17.60	18.40	16.00	16.64	4,930	-0.16(-0.95%)
Jan 12, 2018		16.80	16.80	16.80	0	-0.00(-0.01%)
Jan 11, 2018	17.60	17.60	16.68	16.80	2,032	-0.32(-1.86%)
Jan 10, 2018			16.51	17.12	4,886	+0.16(+0.94%)
Jan 09, 2018	17.28	18.30	16.41	16.96	1,309	-0.56(-3.20%)
Jan 08, 2018	17.44	19.04	16.47	17.52	5,192	+0.16(+0.92%)
Jan 05, 2018	17.04	17.60	16.17	17.36	687	+0.24(+1.40%)
Jan 04, 2018	17.28	17.84	16.00	17.12	3,300	-0.32(-1.83%)
Jan 03, 2018	15.44	20.88	13.68	17.44	17,544	+2.40(+15.95%)
Jan 02, 2018	15.18	15.18	12.48	15.04	5,674	+0.88(+6.21%)
Dec 29, 2017		14.16	14.16	14.16	0	+0.00(+0.01%)
Dec 28, 2017	15.16	15.16	14.16	14.16	1,674	-0.48(-3.28%)
Dec 27, 2017	14.45	14.92	14.16	14.64	4,175	+0.16(+1.10%)
Dec 26, 2017	15.52	16.24	14.00	14.48	8,652	-1.20(-7.65%)
Dec 22, 2017	15.68	17.91	15.35	15.68	10,714	+0.21(+1.35%)
Dec 21, 2017	16.80	21.76	15.28	15.47	102,348	+1.23(+8.65%)
Dec 20, 2017	14.88	15.84	12.00	14.24	13,672	-0.08(-0.56%)
Dec 19, 2017	10.48	16.58	10.32	14.32	38,133	+4.00(+38.76%)
Dec 18, 2017	10.32	11.36	10.00	10.32	4,158	-0.32(-3.01%)
Dec 15, 2017	10.00	11.36	10.00	10.64	3,987	+0.48(+4.72%)
Dec 14, 2017	11.20	12.00	10.08	10.16	5,272	-0.80(-7.30%)
Dec 13, 2017	10.88	11.28	10.56	10.96	1,650	+0.56(+5.38%)
Dec 12, 2017	11.12	11.60	10.40	10.40	3,840	-0.88(-7.79%)
Dec 11, 2017	11.20	11.68	10.96	11.28	3,268	+0.32(+2.91%)
Dec 08, 2017	11.20	11.60	10.89	10.96	8,525	-0.32(-2.84%)
Dec 07, 2017	10.88	11.92	10.88	11.28	2,102	-0.64(-5.37%)
Dec 06, 2017	11.02	12.50	10.98	11.92	4,784	+0.76(+6.81%)
Dec 05, 2017		11.20	11.28	11.16	2,528	-0.04(-0.36%)
Dec 04, 2017	11.76	11.76	11.07	11.20	5,473	-0.56(-4.76%)
Dec 01, 2017	11.32	11.76	9.600	11.76	13,568	+0.25(+2.18%)
Nov 30, 2017	11.68	12.08	11.36	11.51	3,447	-0.24(-2.00%)
Nov 29, 2017	12.08	12.40	11.26	11.74	1,308	-0.34(-2.78%)
Nov 28, 2017	12.72	12.80	10.56	12.08	4,533	-0.10(-0.81%)
Nov 27, 2017	12.33	12.80	12.08	12.18	2,928	+0.02(+0.16%)
Nov 24, 2017	12.00	12.69	12.00	12.16	701	-0.64(-5.00%)
Nov 22, 2017	12.72	13.20	12.00	12.80	3,486	+0.08(+0.63%)
Nov 21, 2017	12.73	13.52	12.72	12.72	1,437	-0.32(-2.45%)
Nov 20, 2017	13.88	13.88	12.16	13.04	1,656	-0.36(-2.69%)
Nov 17, 2017	12.36	13.40	12.36	13.40	3,456	+0.52(+4.04%)
Nov 16, 2017	12.80	14.00	12.48	12.88	2,762	+0.08(+0.62%)
Nov 15, 2017	14.05	18.80	12.36	12.80	51,917	-1.44(-10.11%)
Nov 14, 2017	15.52	16.00	14.08	14.24	6,910	-0.11(-0.75%)
Nov 13, 2017	14.32	14.64	14.32	14.35	107	-0.29(-1.99%)
Nov 10, 2017	15.24	15.24	14.08	14.64	619	+0.64(+4.57%)
Nov 09, 2017	14.97	15.41	14.00	14.00	2,458	-0.64(-4.37%)
Nov 08, 2017	15.92	16.00	14.48	14.64	1,717	-0.33(-2.20%)
Nov 07, 2017	14.64	16.45	14.16	14.97	1,350	+1.36(+10.00%)
Nov 06, 2017	16.64	16.64	12.96	13.61	4,860	-2.31(-14.52%)
Nov 03, 2017	14.88	16.87	14.88	15.92	2,764	-0.64(-3.87%)
Nov 02, 2017	18.60	18.60	15.36	16.56	2,406	-1.36(-7.58%)
Nov 01, 2017	19.16	20.40	17.76	17.92	9,447	-0.48(-2.61%)
Oct 31, 2017	19.16	19.24	18.40	18.40	819	-1.04(-5.37%)
Oct 30, 2017	18.88	19.44	18.18	19.44	1,031	-0.16(-0.79%)
Oct 27, 2017	18.16	19.68	18.00	19.60	1,002	+0.40(+2.08%)
Oct 26, 2017	19.28	20.00	19.20	19.20	331	-0.08(-0.41%)
Oct 25, 2017	19.84	20.04	18.80	19.28	837	-0.48(-2.43%)
Oct 24, 2017	19.08	20.32	19.08	19.76	781	-0.32(-1.59%)
Oct 23, 2017	20.16	20.24	19.76	20.08	313	+0.27(+1.35%)
Oct 20, 2017	19.68	20.00	19.52	19.81	1,025	+0.97(+5.12%)
Oct 19, 2017	19.99	19.99	18.85	18.85	1,616	-1.23(-6.14%)
Oct 18, 2017	20.17	20.17	18.65	20.08	1,249	+0.24(+1.21%)
Oct 17, 2017	20.14	20.24	18.72	19.84	763	-0.32(-1.59%)
Oct 16, 2017	20.40	21.11	19.97	20.16	652	+0.10(+0.51%)
Oct 13, 2017	19.92	21.04	19.76	20.06	1,482	-0.50(-2.44%)
Oct 12, 2017	21.10	21.10	19.76	20.56	386	+0.16(+0.78%)
Oct 11, 2017	20.80	21.60	20.00	20.40	5,760	+0.01(+0.04%)
Oct 10, 2017	20.64	21.60	20.39	20.39	825	-0.25(-1.20%)
Oct 09, 2017	20.24	20.48	19.76	20.64	5,558	+0.24(+1.18%)
Oct 06, 2017	20.40	20.80	20.00	20.40	4,124	-0.56(-2.67%)
Oct 05, 2017	21.36	21.36	20.96	20.96	365	-0.16(-0.76%)
Oct 04, 2017	21.60	21.60	20.96	21.12	1,779	-0.08(-0.38%)
Oct 03, 2017	22.96	22.96	21.04	21.20	709	-1.12(-5.02%)
Oct 02, 2017	22.27	23.20	21.44	22.32	1,409	-0.56(-2.45%)
Sep 29, 2017	23.12	23.60	22.13	22.88	2,840	+0.00(+0.00%)
Sep 28, 2017	20.90	23.60	20.88	22.88	1,852	+1.36(+6.32%)
Sep 27, 2017	20.16	21.52	20.16	21.52	4,526	+1.36(+6.75%)
Sep 26, 2017	21.12	21.16	20.16	20.16	2,648	-1.36(-6.32%)
Sep 25, 2017	21.20	21.92	20.40	21.52	832	+0.72(+3.46%)
Sep 22, 2017	21.60	21.60	20.16	20.80	665	-0.40(-1.89%)
Sep 21, 2017	20.80	21.48	20.35	21.20	2,173	+0.40(+1.92%)
Sep 20, 2017	20.80	21.81	20.80	20.80	3,226	+0.00(+0.00%)
Sep 19, 2017	23.36	23.92	20.80	20.80	1,278	-1.04(-4.76%)
Sep 18, 2017	21.52	24.35	21.52	21.84	4,794	+0.56(+2.63%)
Sep 15, 2017	25.68	26.88	20.80	21.28	7,760	-3.20(-13.07%)
Sep 14, 2017	24.80	26.72	24.16	24.48	2,770	-0.56(-2.24%)
Sep 13, 2017	26.16	26.80	25.04	25.04	3,105	-1.76(-6.57%)
Sep 12, 2017	25.60	26.80	25.52	26.80	1,875	+0.88(+3.40%)
Sep 11, 2017	25.60	26.00	24.96	25.92	3,809	+0.32(+1.25%)
Sep 08, 2017	24.58	25.92	24.58	25.60	2,794	+0.16(+0.63%)
Sep 07, 2017	25.04	25.71	24.92	25.44	1,860	+0.40(+1.60%)
Sep 06, 2017	25.44	25.84	24.48	25.04	2,593	-0.16(-0.63%)
Sep 05, 2017	26.23	26.23	23.87	25.20	3,749	-0.56(-2.17%)
Sep 01, 2017	25.44	25.76	23.04	25.76	1,174	+0.24(+0.94%)
Aug 31, 2017	25.04	25.60	24.00	25.52	5,273	+0.48(+1.92%)
Aug 30, 2017	24.96	25.60	24.08	25.04	1,608	-0.56(-2.19%)
Aug 29, 2017	23.60	25.60	23.20	25.60	2,888	+3.20(+14.29%)
Aug 28, 2017	25.12	25.28	22.24	22.40	3,230	-1.68(-6.98%)
Aug 25, 2017	26.78	27.08	24.08	24.08	2,107	-3.20(-11.73%)
Aug 24, 2017	26.24	27.36	26.00	27.28	674	+0.40(+1.49%)
Aug 23, 2017	26.40	27.28	26.40	26.88	445	+0.08(+0.30%)
Aug 22, 2017	27.44	27.44	26.08	26.80	2,351	-0.32(-1.18%)
Aug 21, 2017	26.00	27.12	24.00	27.12	1,203	+0.32(+1.19%)
Aug 18, 2017	28.00	28.00	24.48	26.80	3,016	-0.64(-2.33%)
Aug 17, 2017	27.44	27.51	27.08	27.44	171	-0.72(-2.56%)
Aug 16, 2017	27.92	28.56	26.00	28.16	1,920	+1.04(+3.83%)
Aug 15, 2017	29.36	29.36	26.00	27.12	2,219	-1.68(-5.83%)
Aug 14, 2017	28.00	29.20	27.59	28.80	1,543	+0.80(+2.86%)
Aug 11, 2017	27.69	28.00	27.04	28.00	488	+0.40(+1.45%)
Aug 10, 2017	28.00	28.00	27.24	27.60	140	-0.40(-1.43%)
Aug 09, 2017	27.92	28.00	26.45	28.00	323	+0.00(+0.00%)
Aug 08, 2017	28.00	28.00	28.00	28.00	42	+0.00(+0.00%)
Aug 07, 2017	27.60	28.00	27.60	28.00	584	+0.70(+2.56%)
Aug 04, 2017	27.52	27.56	27.30	27.30	56	+1.24(+4.75%)
Aug 03, 2017	28.00	28.00	26.00	26.06	529	-1.94(-6.91%)
Aug 02, 2017	27.92	27.92	27.92	28.00	117	+0.08(+0.29%)
Aug 01, 2017	27.69	27.92	27.69	27.92	37	-0.32(-1.13%)
Jul 31, 2017	28.00	28.48	28.00	28.24	713	+0.64(+2.32%)
Jul 28, 2017	26.11	28.00	26.00	27.60	668	-0.79(-2.79%)
Jul 27, 2017	27.21	28.40	26.24	28.39	443	+0.39(+1.40%)
Jul 26, 2017	28.72	28.72	28.00	28.00	394	-0.64(-2.23%)

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.