Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.15	15.15	14.95	15.00	2,525	-0.10(-0.66%)
May 30, 2018	14.31	15.86	14.31	15.10	2,600	+0.57(+3.92%)
May 29, 2018	14.60	14.60	14.53	14.53	571	+0.33(+2.32%)
May 24, 2018		14.20	14.20	14.20	0	-0.23(-1.59%)
May 23, 2018	14.30	14.59	14.30	14.43	819	+0.73(+5.33%)
May 22, 2018	13.86	13.86	13.69	13.70	508	-0.30(-2.14%)
May 17, 2018		14.00	14.00	14.00	0	-0.90(-6.04%)
May 16, 2018	14.70	14.90	14.43	14.90	450	+0.19(+1.29%)
May 15, 2018	14.74	14.95	14.57	14.71	2,700	-0.48(-3.16%)
May 11, 2018		15.19	15.19	15.19	0	+0.32(+2.15%)
May 10, 2018	14.88	14.88	14.80	14.87	600	-0.06(-0.40%)
May 09, 2018	15.49	15.49	14.78	14.93	800	-0.56(-3.62%)
May 08, 2018	15.02	15.50	15.02	15.49	1,061	+0.06(+0.39%)
May 07, 2018	15.75	15.75	15.38	15.43	538	-0.32(-2.03%)
May 04, 2018	16.62	16.62	15.69	15.75	600	-0.45(-2.78%)
May 02, 2018		16.20	16.20	16.20	0	+0.69(+4.45%)
May 01, 2018	16.00	16.75	15.49	15.51	1,044	-0.33(-2.08%)
Apr 30, 2018	14.26	15.99	14.26	15.84	1,282	+0.02(+0.13%)
Apr 27, 2018	15.97	15.97	15.82	15.82	421	-0.43(-2.65%)
Apr 26, 2018	16.60	16.65	16.25	16.25	850	-0.22(-1.34%)
Apr 25, 2018	16.74	17.15	16.47	16.47	1,602	+0.00(+0.00%)
Apr 24, 2018	16.85	17.25	16.47	16.47	2,600	-0.23(-1.38%)
Apr 23, 2018	16.77	17.25	16.56	16.70	3,400	-0.41(-2.40%)
Apr 20, 2018	17.01	17.22	17.01	17.11	390	-0.08(-0.47%)
Apr 19, 2018	17.20	17.20	17.05	17.19	1,100	-0.16(-0.92%)
Apr 18, 2018	15.74	17.35	15.74	17.35	9,084	+0.35(+2.06%)
Apr 17, 2018	16.71	17.02	16.59	17.00	1,390	-0.19(-1.11%)
Apr 16, 2018	17.56	17.81	17.00	17.19	4,225	-0.14(-0.81%)
Apr 13, 2018	17.58	17.58	16.91	17.33	2,100	-0.25(-1.42%)
Apr 12, 2018	17.80	17.85	17.58	17.58	2,775	+0.01(+0.06%)
Apr 11, 2018	17.67	17.86	16.81	17.57	3,282	+0.45(+2.63%)
Apr 10, 2018	18.68	18.82	16.70	17.12	14,108	-1.33(-7.21%)
Apr 09, 2018	18.52	18.86	17.84	18.45	29,372	+0.55(+3.07%)
Apr 06, 2018	17.06	18.24	16.97	17.90	17,350	+1.24(+7.44%)
Apr 05, 2018	17.00	17.00	16.29	16.66	6,920	+0.52(+3.22%)
Apr 04, 2018	16.38	16.42	16.13	16.14	1,923	-0.26(-1.59%)
Apr 03, 2018	15.50	16.40	15.39	16.40	9,993	+0.80(+5.13%)
Apr 02, 2018	16.98	16.98	15.48	15.60	13,759	+0.24(+1.56%)
Mar 29, 2018		15.36	15.36	15.36	0	-0.29(-1.85%)
Mar 28, 2018	14.95	15.89	14.87	15.65	9,104	+1.14(+7.86%)
Mar 27, 2018	15.55	15.55	14.15	14.51	14,199	+0.53(+3.79%)
Mar 26, 2018	14.55	14.55	13.56	13.98	2,255	-0.12(-0.85%)
Mar 23, 2018	14.49	15.00	13.94	14.10	12,935	+0.26(+1.88%)
Mar 22, 2018	13.82	13.85	13.54	13.84	1,250	+0.23(+1.69%)
Mar 21, 2018	13.60	13.89	12.94	13.61	2,468	+1.09(+8.71%)
Mar 20, 2018	12.48	12.52	12.48	12.52	200	+0.21(+1.71%)
Mar 19, 2018	12.65	12.65	12.31	12.31	226	-0.16(-1.28%)
Mar 16, 2018	12.48	12.48	12.47	12.47	200	+0.06(+0.48%)
Mar 15, 2018	12.51	12.60	12.40	12.41	1,870	+0.30(+2.48%)
Mar 14, 2018	11.95	12.11	11.95	12.11	200	+0.04(+0.33%)
Mar 13, 2018	11.90	12.07	11.90	12.07	528	-0.08(-0.66%)
Mar 12, 2018	12.11	12.45	12.11	12.15	1,500	+0.24(+2.02%)
Mar 07, 2018		11.91	11.91	11.91	0	+0.02(+0.17%)
Mar 06, 2018	11.89	11.89	11.89	11.89	227	-0.11(-0.92%)
Mar 05, 2018	12.00	12.00	12.00	12.00	242	+0.00(+0.00%)
Mar 02, 2018	12.15	12.15	11.99	12.00	1,500	+0.23(+1.95%)
Mar 01, 2018	11.77	11.77	11.77	11.77	650	+0.19(+1.64%)
Feb 28, 2018	12.15	12.15	11.58	11.58	924	-0.52(-4.30%)
Feb 26, 2018		12.10	12.10	12.10	18	+0.22(+1.85%)
Feb 23, 2018	11.87	11.88	11.87	11.88	300	+0.06(+0.51%)
Feb 22, 2018	11.90	11.90	11.82	11.82	505	-0.21(-1.75%)
Feb 21, 2018		12.07	11.94	12.03	2,488	+0.92(+8.28%)
Feb 16, 2018		11.11	11.11	11.11	0	+0.61(+5.81%)
Feb 14, 2018		10.50	10.50	10.50	100	+0.00(+0.00%)
Feb 13, 2018	10.50	10.50	10.50	10.50	797	-0.38(-3.49%)
Feb 12, 2018	10.95	11.00	10.88	10.88	400	+0.52(+5.02%)
Feb 09, 2018	10.36	10.36	10.36	10.36	100	-0.18(-1.71%)
Feb 08, 2018	10.59	10.59	10.52	10.54	2,130	+0.14(+1.35%)
Feb 07, 2018		10.50	10.40	10.40	1,006	-0.10(-0.95%)
Feb 06, 2018	11.00	11.00	10.50	10.50	500	-0.32(-2.96%)
Feb 05, 2018	10.99	10.99	10.82	10.82	207	-0.24(-2.17%)
Feb 02, 2018	11.00	11.06	11.00	11.06	326	+0.06(+0.55%)
Feb 01, 2018	10.03	11.00	10.03	11.00	1,694	+0.10(+0.92%)
Jan 31, 2018	10.91	10.91	10.90	10.90	370	-0.10(-0.91%)
Jan 30, 2018	11.00	10.96	10.94	11.00	2,871	+0.04(+0.36%)
Jan 29, 2018	11.10	11.10	10.96	10.96	605	-0.29(-2.58%)
Jan 26, 2018	11.25	11.25	11.25	11.25	187	+0.00(+0.00%)
Jan 25, 2018	11.17	11.50	11.17	11.25	580	-0.43(-3.68%)
Jan 22, 2018		11.68	11.68	11.68	0	-0.32(-2.67%)
Jan 19, 2018	11.78	12.17	11.61	12.00	1,100	+0.47(+4.08%)
Jan 18, 2018	11.49	11.53	11.49	11.53	318	+0.16(+1.41%)
Jan 17, 2018	11.49	11.49	11.37	11.37	400	-0.03(-0.26%)
Jan 16, 2018	10.95	11.67	10.95	11.40	1,930	-0.50(-4.20%)
Jan 12, 2018		11.90	11.90	11.90	50	+0.07(+0.59%)
Jan 11, 2018	11.52	11.83	11.51	11.83	700	-0.20(-1.66%)
Jan 10, 2018		11.86	12.22	12.03	4,001	+0.17(+1.43%)
Jan 09, 2018	11.98	12.09	11.78	11.86	3,450	-0.10(-0.84%)
Jan 08, 2018	12.14	12.14	11.80	11.96	1,945	-0.54(-4.32%)
Jan 05, 2018	12.00	12.50	12.00	12.50	546	-0.07(-0.56%)
Jan 04, 2018	12.58	12.58	12.57	12.57	360	+0.20(+1.62%)
Jan 03, 2018	13.69	13.69	12.25	12.37	2,906	-0.48(-3.74%)
Jan 02, 2018	12.77	12.85	12.55	12.85	1,970	+0.35(+2.80%)
Dec 29, 2017		12.50	12.50	12.50	0	+0.25(+2.04%)
Dec 28, 2017	12.04	12.25	12.03	12.25	1,002	+0.32(+2.68%)
Dec 27, 2017	11.44	12.00	11.44	11.93	1,118	+0.23(+1.97%)
Dec 22, 2017	11.70	11.70	11.70	11.70	1,500	-0.09(-0.76%)
Dec 21, 2017	11.64	11.79	11.64	11.79	2,792	-0.19(-1.59%)
Dec 20, 2017	11.69	11.98	11.69	11.98	1,115	+0.20(+1.70%)
Dec 19, 2017	11.70	11.79	11.65	11.78	2,171	-0.11(-0.93%)
Dec 18, 2017	12.88	12.88	11.70	11.89	3,426	+0.14(+1.19%)
Dec 15, 2017	11.60	11.75	11.60	11.75	803	+0.07(+0.60%)
Dec 13, 2017		11.68	11.68	11.68	0	+0.28(+2.46%)
Dec 12, 2017	11.82	11.82	11.40	11.40	300	-0.17(-1.47%)
Dec 11, 2017		11.82	11.82	11.57	820	-0.25(-2.12%)
Dec 08, 2017	11.47	11.82	11.47	11.82	4,135	+0.17(+1.46%)
Dec 07, 2017	11.14	11.65	11.14	11.65	1,950	+0.30(+2.64%)
Dec 06, 2017	11.35	11.35	11.27	11.35	2,100	+0.03(+0.27%)
Dec 05, 2017	12.12	12.12	11.27	11.32	1,444	+0.00(+0.00%)
Dec 04, 2017	11.46	11.46	11.32	11.32	1,600	-0.84(-6.91%)
Dec 01, 2017	12.32	12.33	11.94	12.16	1,700	+0.02(+0.16%)
Nov 30, 2017	12.93	12.93	11.71	12.14	6,700	+0.15(+1.25%)
Nov 29, 2017	12.00	12.35	11.99	11.99	1,650	-0.64(-5.07%)
Nov 28, 2017		12.81	12.81	12.63	500	-0.18(-1.41%)
Nov 24, 2017		12.81	12.81	12.81	0	+0.60(+4.91%)
Nov 23, 2017	12.20	12.21	12.20	12.21	925	-0.47(-3.71%)
Nov 22, 2017	12.70	12.70	12.53	12.68	600	-0.08(-0.63%)
Nov 21, 2017	13.41	13.41	12.68	12.76	6,760	-0.19(-1.47%)
Nov 20, 2017	12.80	13.15	12.80	12.95	1,350	+0.31(+2.45%)
Nov 16, 2017		12.64	12.64	12.64	0	+0.64(+5.33%)
Nov 14, 2017		12.00	12.00	12.00	14	-0.78(-6.10%)
Nov 13, 2017	12.78	12.78	12.78	12.78	120	+0.18(+1.43%)
Nov 10, 2017	11.18	12.60	11.18	12.60	418	+1.10(+9.57%)
Nov 08, 2017		11.50	11.50	11.50	0	-0.03(-0.26%)
Nov 07, 2017	11.57	11.57	11.53	11.53	500	-0.02(-0.17%)
Nov 06, 2017	11.87	11.87	11.55	11.55	1,500	-0.63(-5.17%)
Nov 03, 2017	12.18	12.18	12.18	12.18	300	+0.18(+1.50%)
Nov 02, 2017	11.90	12.00	11.90	12.00	700	+0.38(+3.27%)
Nov 01, 2017	11.93	11.93	10.94	11.62	1,662	-0.43(-3.57%)
Oct 31, 2017	12.21	12.21	12.05	12.05	1,584	+0.30(+2.55%)
Oct 30, 2017	12.32	12.32	11.75	11.75	1,791	-0.62(-5.01%)
Oct 27, 2017	12.45	12.45	11.90	12.37	5,100	-0.33(-2.60%)
Oct 26, 2017	12.50	12.74	12.50	12.70	2,340	+0.10(+0.79%)
Oct 25, 2017	12.90	12.90	12.60	12.60	2,020	-0.28(-2.17%)
Oct 24, 2017	12.50	12.88	12.50	12.88	200	+0.02(+0.16%)
Oct 23, 2017	13.10	13.10	12.86	12.86	800	-0.24(-1.83%)
Oct 20, 2017	13.10	13.10	13.10	13.10	1,500	+0.06(+0.46%)
Oct 19, 2017	12.60	13.04	12.58	13.04	2,400	-0.06(-0.46%)
Oct 18, 2017	12.54	13.29	11.67	13.10	9,465	+0.12(+0.92%)
Oct 17, 2017	12.94	13.07	12.59	12.98	5,500	+0.04(+0.31%)
Oct 16, 2017	14.50	14.50	12.55	12.94	9,492	-2.36(-15.42%)
Oct 13, 2017	15.42	15.42	15.26	15.30	500	-0.33(-2.11%)
Oct 12, 2017	15.02	16.10	15.02	15.63	3,932	+0.73(+4.90%)
Oct 11, 2017	15.25	15.51	14.90	14.90	2,196	-0.08(-0.53%)
Oct 10, 2017	15.44	15.80	14.61	14.98	10,256	+0.47(+3.24%)
Oct 06, 2017	14.98	15.05	14.45	14.51	1,237	+0.11(+0.76%)
Oct 05, 2017	14.49	14.49	14.00	14.40	3,156	+0.10(+0.70%)
Oct 04, 2017	14.56	14.56	14.30	14.30	937	-0.18(-1.24%)
Oct 03, 2017	14.73	14.75	14.20	14.48	4,250	+0.01(+0.07%)
Oct 02, 2017	14.26	14.72	14.02	14.47	4,818	+0.79(+5.77%)
Sep 29, 2017	14.27	14.27	13.66	13.68	1,380	-0.32(-2.29%)
Sep 28, 2017	14.20	14.40	13.90	14.00	10,135	-0.53(-3.65%)
Sep 27, 2017	14.74	14.80	14.53	14.53	2,905	+0.41(+2.90%)
Sep 26, 2017	13.95	14.12	13.94	14.12	300	-0.27(-1.88%)
Sep 25, 2017	13.89	14.48	13.89	14.39	3,846	-0.66(-4.39%)
Sep 22, 2017	15.00	15.18	15.00	15.05	3,639	+0.25(+1.69%)
Sep 21, 2017	14.87	14.87	14.80	14.80	200	+0.74(+5.26%)
Sep 20, 2017	13.75	14.35	13.75	14.06	6,120	+0.50(+3.69%)
Sep 19, 2017	13.64	13.64	13.15	13.56	1,102	+0.56(+4.31%)
Sep 18, 2017	13.89	14.25	13.00	13.00	8,405	-1.25(-8.77%)
Sep 15, 2017	14.99	15.34	14.25	14.25	6,306	-0.65(-4.36%)
Sep 14, 2017	15.24	16.23	14.55	14.90	16,535	+0.40(+2.76%)
Sep 13, 2017	10.50	14.50	10.50	14.50	8,885	+3.75(+34.88%)
Sep 12, 2017	9.990	10.75	9.990	10.75	10,196	+0.75(+7.50%)
Sep 11, 2017	9.350	10.00	9.280	10.00	12,425	+0.96(+10.62%)
Sep 08, 2017	8.950	9.250	8.950	9.040	6,553	-0.13(-1.42%)
Sep 06, 2017		9.170	9.170	9.170	0	+0.02(+0.22%)
Sep 05, 2017	8.650	9.150	8.590	9.150	7,049	+0.45(+5.17%)
Sep 01, 2017	8.840	8.840	8.700	8.700	800	-0.08(-0.91%)
Aug 31, 2017	8.310	9.020	8.310	8.780	1,820	-0.22(-2.44%)
Aug 30, 2017	8.730	9.610	8.490	9.000	13,521	+0.26(+2.97%)
Aug 29, 2017	8.950	8.950	8.600	8.740	22,049	-0.21(-2.35%)
Aug 28, 2017	9.050	9.050	8.620	8.950	12,793	-0.15(-1.65%)
Aug 25, 2017	8.900	9.500	8.900	9.100	6,378	+0.36(+4.12%)
Aug 24, 2017	8.800	9.250	8.420	8.740	3,783	+0.22(+2.58%)
Aug 23, 2017	9.000	9.100	8.520	8.520	7,215	-0.39(-4.38%)
Aug 22, 2017	8.510	9.200	8.290	8.910	5,902	+0.11(+1.25%)
Aug 21, 2017	8.690	8.920	8.690	8.800	2,300	+0.38(+4.51%)
Aug 18, 2017	8.750	8.820	8.420	8.420	8,600	-0.36(-4.10%)
Aug 17, 2017	8.500	8.970	8.410	8.780	11,248	+0.30(+3.54%)
Aug 16, 2017	8.230	8.500	8.230	8.480	2,816	-0.19(-2.19%)
Aug 15, 2017	8.520	8.940	8.520	8.670	2,996	-0.01(-0.12%)
Aug 14, 2017	8.750	8.750	8.680	8.680	366	-0.07(-0.80%)
Aug 11, 2017	8.340	8.750	8.300	8.750	5,100	+0.43(+5.17%)
Aug 10, 2017	8.770	8.820	8.310	8.320	2,795	-0.55(-6.20%)
Aug 09, 2017	8.800	8.870	8.200	8.870	6,110	-0.11(-1.22%)
Aug 08, 2017	8.200	8.980	7.750	8.980	31,510	+0.73(+8.85%)
Aug 04, 2017	7.900	8.250	7.900	8.250	4,781	+0.35(+4.43%)
Aug 03, 2017	7.900	7.900	7.900	7.900	600	+0.37(+4.91%)
Aug 02, 2017	7.580	7.730	7.400	7.530	2,975	-0.12(-1.57%)
Aug 01, 2017	7.380	7.970	7.380	7.650	5,700	+0.40(+5.52%)
Jul 31, 2017	7.350	7.350	7.250	7.250	1,150	-0.13(-1.76%)
Jul 28, 2017	7.320	7.380	7.100	7.380	1,149	+0.04(+0.54%)
Jul 27, 2017	7.700	7.700	7.340	7.340	16,573	-0.28(-3.67%)
Jul 26, 2017	7.810	7.810	7.490	7.620	3,300	-0.08(-1.04%)
Jul 25, 2017	7.700	7.850	7.550	7.700	4,369	-0.15(-1.91%)
Jul 24, 2017	8.000	8.000	7.500	7.850	8,679	-0.61(-7.21%)
Jul 21, 2017	8.390	8.460	8.390	8.460	4,312	+0.09(+1.08%)
Jul 20, 2017	8.650	8.650	8.370	8.370	7,427	-0.28(-3.24%)
Jul 19, 2017	8.600	8.650	8.600	8.650	938	-0.14(-1.59%)
Jul 18, 2017	8.310	8.790	8.310	8.790	3,641	+0.04(+0.46%)
Jul 17, 2017	8.750	8.750	8.750	8.750	850	-0.10(-1.13%)
Jul 14, 2017	8.850	8.920	8.800	8.850	6,271	+0.57(+6.88%)
Jul 13, 2017	8.100	8.280	8.100	8.280	4,870	+0.18(+2.22%)
Jul 12, 2017	8.500	8.500	7.700	8.100	8,725	-0.42(-4.93%)
Jul 11, 2017	8.900	8.900	8.520	8.520	2,678	-0.48(-5.33%)
Jul 10, 2017	8.990	9.000	8.900	9.000	1,835	+0.49(+5.76%)
Jul 07, 2017	9.490	9.490	8.370	8.510	12,474	-0.91(-9.66%)
Jul 06, 2017	9.700	9.710	9.300	9.420	9,973	+0.08(+0.86%)
Jul 05, 2017	9.500	9.500	9.050	9.340	18,717	+0.64(+7.36%)
Jul 04, 2017	8.050	9.000	8.050	8.700	7,492	+0.68(+8.48%)
Jul 03, 2017	8.020	8.020	8.020	8.020	0	+0.00(+0.00%)
Jun 30, 2017	7.740	8.380	7.710	8.020	11,707	+0.24(+3.08%)
Jun 29, 2017	7.000	7.780	7.000	7.780	6,916	+1.15(+17.35%)
Jun 28, 2017	6.750	7.250	6.630	6.630	7,912	-0.12(-1.78%)
Jun 27, 2017	6.750	6.750	6.700	6.750	1,780	+0.05(+0.75%)
Jun 26, 2017	6.750	6.900	6.470	6.700	5,850	+0.10(+1.52%)
Jun 23, 2017	6.240	6.600	6.240	6.600	883	-0.15(-2.22%)
Jun 22, 2017	6.670	6.750	6.670	6.750	3,100	+0.55(+8.87%)
Jun 21, 2017	6.030	6.210	6.030	6.200	3,613	+0.05(+0.81%)
Jun 20, 2017	5.950	6.150	5.950	6.150	1,098	-0.09(-1.44%)
Jun 19, 2017	6.210	6.490	6.200	6.240	11,755	-0.27(-4.15%)
Jun 16, 2017	6.510	6.510	6.510	6.510	600	+0.01(+0.15%)
Jun 15, 2017	6.620	6.650	6.400	6.500	2,847	-0.11(-1.66%)
Jun 14, 2017	6.500	6.750	6.500	6.610	14,000	+0.28(+4.42%)
Jun 13, 2017	6.500	6.640	6.330	6.330	9,777	-0.17(-2.62%)
Jun 12, 2017	6.350	6.500	6.350	6.500	1,620	+0.00(+0.00%)
Jun 09, 2017	6.000	6.750	6.000	6.500	14,508	+0.57(+9.61%)
Jun 08, 2017	5.750	6.000	5.750	5.930	7,315	+0.18(+3.13%)
Jun 07, 2017	5.430	5.760	5.420	5.750	24,673	+0.35(+6.48%)
Jun 06, 2017	5.500	5.500	5.400	5.400	945	-0.01(-0.18%)
Jun 05, 2017	5.540	5.540	5.380	5.410	1,450	-0.14(-2.52%)
Jun 02, 2017	5.570	5.570	5.550	5.550	918	-0.14(-2.46%)

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.