Date	Open	High	Low	Close	Volume	Change (%)
Jun 15, 2018		13.51	13.51	13.51	0	+0.03(+0.22%)
Jun 14, 2018	13.49	13.49	13.48	13.48	1,025,433	+0.00(+0.00%)
Jun 13, 2018	13.48	13.49	13.48	13.48	898,630	+0.00(+0.00%)
Jun 12, 2018	13.47	13.50	13.47	13.48	1,383,258	+0.01(+0.07%)
Jun 11, 2018	13.51	13.51	13.47	13.47	2,004,976	-0.01(-0.07%)
Jun 08, 2018	13.53	13.57	13.47	13.48	1,609,876	-0.05(-0.37%)
Jun 07, 2018	13.55	13.57	13.52	13.53	788,470	-0.02(-0.15%)
Jun 06, 2018	13.54	13.57	13.51	13.55	914,107	+0.03(+0.22%)
Jun 05, 2018	13.59	13.59	13.51	13.52	1,131,560	-0.06(-0.44%)
Jun 04, 2018	13.62	13.66	13.54	13.58	905,467	+0.00(+0.00%)
Jun 01, 2018	13.62	13.72	13.56	13.58	1,266,685	-0.03(-0.22%)
May 31, 2018	13.56	13.71	13.53	13.61	2,038,461	+0.02(+0.15%)
May 30, 2018	13.54	13.71	13.47	13.59	1,655,187	+0.05(+0.37%)
May 29, 2018	13.52	13.58	13.52	13.54	805,351	-0.01(-0.07%)
May 25, 2018		13.55	13.55	13.55	0	+0.05(+0.37%)
May 24, 2018	13.47	13.50	13.47	13.50	636,311	+0.03(+0.22%)
May 23, 2018	13.48	13.49	13.46	13.47	585,648	+0.00(+0.00%)
May 22, 2018	13.49	13.53	13.46	13.47	1,062,451	-0.02(-0.15%)
May 21, 2018	13.48	13.54	13.46	13.49	981,936	+0.02(+0.15%)
May 18, 2018	13.45	13.49	13.44	13.47	547,262	+0.03(+0.22%)
May 17, 2018	13.49	13.50	13.43	13.44	701,075	-0.03(-0.19%)
May 16, 2018	13.44	13.48	13.44	13.46	845,349	+0.02(+0.15%)
May 15, 2018	13.44	13.46	13.43	13.45	534,472	+0.01(+0.07%)
May 14, 2018	13.45	13.46	13.43	13.44	517,549	-0.02(-0.15%)
May 11, 2018	13.44	13.46	13.41	13.46	498,752	+0.01(+0.07%)
May 10, 2018	13.45	13.46	13.43	13.45	524,651	+0.01(+0.07%)
May 09, 2018	13.45	13.46	13.42	13.44	639,675	-0.02(-0.15%)
May 08, 2018	13.43	13.46	13.42	13.46	1,020,761	+0.02(+0.15%)
May 07, 2018	13.46	13.47	13.43	13.44	486,007	-0.01(-0.07%)
May 04, 2018	13.42	13.47	13.40	13.45	750,838	+0.02(+0.15%)
May 03, 2018	13.46	13.46	13.41	13.43	529,640	-0.03(-0.22%)
May 02, 2018	13.46	13.47	13.46	13.46	1,334,787	-0.01(-0.07%)
May 01, 2018	13.46	13.47	13.42	13.46	773,211	+0.01(+0.07%)
Apr 30, 2018	13.46	13.46	13.43	13.46	1,061,639	-0.01(-0.07%)
Apr 27, 2018	13.46	13.48	13.46	13.46	820,889	+0.00(+0.00%)
Apr 26, 2018	13.46	13.48	13.46	13.46	713,513	+0.00(+0.00%)
Apr 25, 2018	13.42	13.46	13.41	13.46	865,735	+0.06(+0.44%)
Apr 24, 2018	13.46	13.48	13.40	13.41	499,223	-0.03(-0.22%)
Apr 23, 2018	13.42	13.50	13.40	13.44	756,086	+0.00(+0.00%)
Apr 20, 2018	13.41	13.44	13.38	13.44	1,087,413	+0.05(+0.37%)
Apr 19, 2018	13.41	13.45	13.39	13.39	1,049,116	-0.01(-0.07%)
Apr 18, 2018	13.43	13.47	13.40	13.40	1,685,684	-0.05(-0.37%)
Apr 17, 2018	13.42	13.47	13.40	13.45	859,096	+0.06(+0.44%)
Apr 16, 2018	13.41	13.44	13.39	13.39	1,197,779	+0.00(+0.00%)
Apr 13, 2018	13.42	13.44	13.39	13.39	822,585	+0.00(+0.00%)
Apr 12, 2018	13.47	13.47	13.39	13.39	987,966	-0.06(-0.44%)
Apr 11, 2018	13.41	13.46	13.39	13.45	1,010,922	+0.06(+0.44%)
Apr 10, 2018	13.43	13.45	13.38	13.39	1,762,951	+0.00(+0.00%)
Apr 09, 2018	13.44	13.46	13.37	13.39	2,286,170	-0.01(-0.07%)
Apr 06, 2018	13.43	13.53	13.39	13.40	1,465,179	-0.03(-0.22%)
Apr 05, 2018	13.56	13.58	13.41	13.43	1,537,156	-0.13(-0.95%)
Apr 04, 2018	13.39	13.57	13.39	13.55	2,740,369	+0.17(+1.26%)
Apr 03, 2018	13.44	13.46	13.39	13.39	1,799,223	+0.00(+0.00%)
Apr 02, 2018	13.42	13.48	13.38	13.39	2,915,537	-0.04(-0.29%)
Mar 29, 2018		13.43	13.43	13.43	0	-0.35(-2.52%)
Mar 28, 2018	13.78	13.87	13.63	13.77	6,430,484	-0.01(-0.07%)
Mar 27, 2018	13.78	13.98	13.72	13.78	8,633,256	+0.07(+0.51%)
Mar 26, 2018	13.55	13.82	13.47	13.71	17,172,414	+3.25(+31.09%)
Mar 23, 2018	9.866	10.55	9.846	10.46	1,035,486	+0.64(+6.57%)
Mar 22, 2018	9.846	10.01	9.737	9.816	846,742	-0.11(-1.10%)
Mar 21, 2018	10.20	10.29	9.925	9.925	952,070	-0.30(-2.91%)
Mar 20, 2018	10.29	10.47	10.00	10.22	1,033,160	-0.05(-0.48%)
Mar 19, 2018	10.41	10.58	10.18	10.27	1,185,693	-0.17(-1.61%)
Mar 16, 2018	10.18	10.70	10.11	10.44	1,815,975	+0.28(+2.73%)
Mar 15, 2018	10.18	10.41	10.06	10.16	831,900	+0.04(+0.39%)
Mar 14, 2018	10.35	10.39	9.965	10.12	934,344	-0.15(-1.45%)
Mar 13, 2018	10.08	10.32	9.658	10.27	2,512,213	-0.19(-1.80%)
Mar 12, 2018	10.38	10.72	10.33	10.46	559,282	+0.09(+0.86%)
Mar 09, 2018	10.12	10.40	10.05	10.37	798,362	+0.35(+3.46%)
Mar 08, 2018	10.44	10.53	9.965	10.02	994,417	-0.35(-3.35%)
Mar 07, 2018			10.32	10.37	716,508	-0.49(-4.48%)
Mar 06, 2018	10.62	10.87	10.56	10.86	694,596	+0.24(+2.24%)
Mar 05, 2018	10.20	10.88	10.14	10.62	1,429,725	+0.35(+3.38%)
Mar 02, 2018	10.11	10.27	9.261	10.27	2,604,399	-0.07(-0.67%)
Mar 01, 2018	10.41	10.50	9.985	10.34	1,298,252	-0.07(-0.71%)
Feb 28, 2018	10.47	10.75	10.41	10.42	1,234,986	+0.03(+0.28%)
Feb 27, 2018	10.87	11.25	10.36	10.39	1,251,439	-0.44(-4.08%)
Feb 26, 2018	11.08	11.69	10.70	10.83	1,984,008	+0.55(+5.34%)
Feb 23, 2018	10.17	10.37	10.08	10.28	671,448	+0.13(+1.26%)
Feb 22, 2018	10.02	10.46	9.994	10.15	1,703,920	+0.13(+1.27%)
Feb 21, 2018	9.837	10.18	9.514	10.02	1,962,199	+0.67(+7.13%)
Feb 20, 2018	9.847	9.935	9.357	9.357	1,525,899	-0.60(-6.01%)
Feb 16, 2018		9.955	9.955	9.955	0	-0.14(-1.36%)
Feb 15, 2018	10.44	10.50	9.955	10.09	1,264,462	-0.27(-2.65%)
Feb 14, 2018	10.13	10.47	10.07	10.37	957,916	+0.15(+1.49%)
Feb 13, 2018	10.12	10.36	9.965	10.21	703,702	+0.13(+1.31%)
Feb 12, 2018	10.47	10.47	9.935	10.08	1,023,173	-0.36(-3.47%)
Feb 09, 2018	10.33	10.63	9.926	10.45	1,238,507	+0.25(+2.50%)
Feb 08, 2018	10.54	10.68	10.19	10.19	701,481	-0.27(-2.62%)
Feb 07, 2018	10.26	10.60	10.26	10.47	859,441	+0.22(+2.11%)
Feb 06, 2018	9.749	10.44	9.612	10.25	1,316,922	+0.02(+0.24%)
Feb 05, 2018	10.25	10.52	10.08	10.22	1,025,309	-0.14(-1.37%)
Feb 02, 2018	10.88	10.93	10.39	10.37	1,624,201	-0.59(-5.37%)
Feb 01, 2018	10.92	11.35	10.90	10.96	1,387,994	-0.16(-1.41%)
Jan 31, 2018	11.62	11.72	10.97	11.11	967,191	-0.41(-3.57%)
Jan 30, 2018	11.68	11.72	11.35	11.52	1,195,002	-0.31(-2.65%)
Jan 29, 2018	11.70	12.07	11.66	11.84	1,339,830	+0.10(+0.84%)
Jan 26, 2018	12.49	12.69	11.62	11.74	2,041,944	-0.72(-5.75%)
Jan 25, 2018	12.63	12.89	12.29	12.46	1,357,813	-0.08(-0.63%)
Jan 24, 2018	12.83	13.01	12.30	12.53	1,771,197	-0.29(-2.29%)
Jan 23, 2018	13.29	13.39	12.72	12.83	1,346,862	-0.51(-3.82%)
Jan 22, 2018	13.20	13.56	13.20	13.34	1,320,445	+0.22(+1.64%)
Jan 19, 2018	12.94	13.23	12.80	13.12	1,751,943	+0.18(+1.36%)
Jan 18, 2018	12.99	13.12	12.86	12.95	633,570	-0.04(-0.30%)
Jan 17, 2018	12.82	13.29	12.78	12.99	1,246,610	+0.28(+2.24%)
Jan 16, 2018	13.32	13.36	12.61	12.70	1,180,584	-0.59(-4.43%)
Jan 12, 2018		13.29	13.29	13.29	0	-0.09(-0.66%)
Jan 11, 2018	13.06	13.49	12.87	13.38	2,235,895	+0.32(+2.48%)
Jan 10, 2018		13.24		13.05	1,233,784	+0.36(+2.86%)
Jan 09, 2018	12.57	12.82	12.37	12.69	1,700,578	+0.10(+0.78%)
Jan 08, 2018	12.96	12.99	12.30	12.59	1,651,025	-0.22(-1.68%)
Jan 05, 2018	12.88	13.05	12.52	12.81	1,587,151	-0.18(-1.36%)
Jan 04, 2018	13.54	13.65	12.87	12.99	2,799,345	-0.53(-3.92%)
Jan 03, 2018	14.65	14.65	13.46	13.52	1,735,516	-1.10(-7.52%)
Jan 02, 2018	14.47	14.77	14.47	14.61	1,852,517	+0.36(+2.55%)
Dec 29, 2017		14.25	14.25	14.25	0	+0.11(+0.76%)
Dec 28, 2017	13.60	14.16	13.51	14.14	2,402,998	+0.53(+3.89%)
Dec 27, 2017	13.78	13.79	13.37	13.61	2,185,662	-0.21(-1.49%)
Dec 26, 2017	13.18	14.33	12.96	13.82	3,828,610	+0.54(+4.06%)
Dec 22, 2017	13.04	13.37	12.87	13.28	3,014,887	+0.33(+2.58%)
Dec 21, 2017	12.95	13.15	12.28	12.95	7,229,168	+1.48(+12.92%)
Dec 20, 2017	11.63	11.69	11.33	11.47	1,431,970	-0.10(-0.85%)
Dec 19, 2017	11.83	12.03	11.54	11.56	1,395,937	-0.26(-2.24%)
Dec 18, 2017	12.05	12.20	11.69	11.83	1,729,894	-0.07(-0.58%)
Dec 15, 2017	11.57	12.05	11.45	11.90	3,862,047	+0.40(+3.50%)
Dec 14, 2017	11.86	11.94	11.28	11.49	2,231,779	+0.01(+0.09%)
Dec 13, 2017	10.99	11.59	10.90	11.49	1,999,182	+0.59(+5.40%)
Dec 12, 2017	10.91	11.16	10.70	10.90	1,366,151	+0.02(+0.18%)
Dec 11, 2017	10.97	11.09	10.81	10.88	827,573	-0.03(-0.27%)
Dec 08, 2017	10.72	10.99	10.57	10.91	1,116,205	+0.25(+2.39%)
Dec 07, 2017	10.70	10.86	10.47	10.65	1,102,869	+0.05(+0.46%)
Dec 06, 2017	10.75	10.95	10.56	10.60	719,207	-0.10(-0.92%)
Dec 05, 2017	10.86	10.86	10.53	10.70	921,375	-0.15(-1.36%)
Dec 04, 2017	10.65	11.33	10.48	10.85	1,403,063	+0.35(+3.36%)

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.