Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.970	8.970	8.970	0	+0.02(+0.22%)
Dec 28, 2017	8.940	8.990	8.940	8.950	11,763	-0.08(-0.89%)
Dec 27, 2017	9.020	9.051	8.880	9.030	6,476	+0.02(+0.22%)
Dec 26, 2017	9.130	9.130	9.010	9.010	1,141	-0.14(-1.53%)
Dec 22, 2017	9.170	9.269	9.130	9.150	7,967	-0.11(-1.19%)
Dec 21, 2017	9.320	9.350	9.260	9.260	10,619	-0.15(-1.59%)
Dec 20, 2017	9.300	9.460	9.300	9.410	10,598	-0.04(-0.42%)
Dec 19, 2017	9.350	9.561	9.350	9.450	16,517	-0.05(-0.53%)
Dec 18, 2017	9.600	9.620	9.500	9.500	13,709	-0.32(-3.26%)
Dec 15, 2017	10.10	10.10	9.810	9.820	10,563	-0.30(-2.96%)
Dec 14, 2017	10.12	10.17	10.10	10.12	3,914	-0.10(-0.98%)
Dec 13, 2017	10.20	10.27	10.17	10.22	10,440	-0.13(-1.26%)
Dec 12, 2017	10.34	10.36	10.23	10.35	9,884	-0.14(-1.33%)
Dec 11, 2017	10.37	10.54	10.37	10.49	5,091	+0.06(+0.58%)
Dec 08, 2017	10.47	10.51	10.40	10.43	5,854	-0.29(-2.71%)
Dec 07, 2017	11.00	11.00	10.71	10.72	2,754	-0.29(-2.63%)
Dec 06, 2017	11.06	11.14	11.01	11.01	4,161	+0.09(+0.82%)
Dec 05, 2017	10.94	11.10	10.83	10.92	8,940	-0.10(-0.91%)
Dec 04, 2017	10.85	11.08	10.77	11.02	13,925	-0.35(-3.08%)
Dec 01, 2017	11.21	11.74	11.12	11.37	37,994	+0.40(+3.65%)
Nov 30, 2017	10.95	11.06	10.86	10.97	12,722	-0.12(-1.08%)
Nov 29, 2017	10.84	11.15	10.84	11.09	19,328	+0.27(+2.50%)
Nov 28, 2017	10.85	10.92	10.82	10.82	3,731	-0.13(-1.19%)
Nov 27, 2017	10.89	10.97	10.83	10.95	2,972	+0.13(+1.20%)
Nov 24, 2017	10.86	10.87	10.81	10.82	8,348	-0.08(-0.73%)
Nov 22, 2017	10.94	11.01	10.88	10.90	8,730	-0.17(-1.54%)
Nov 21, 2017	11.21	11.21	11.05	11.07	11,006	-0.40(-3.49%)
Nov 20, 2017	11.46	11.59	11.39	11.47	8,418	-0.38(-3.21%)
Nov 17, 2017	12.16	12.16	11.82	11.85	4,240	-0.27(-2.23%)
Nov 16, 2017	12.20	12.22	11.95	12.12	21,063	-0.54(-4.27%)
Nov 15, 2017	12.64	12.92	12.47	12.66	16,238	+0.38(+3.09%)
Nov 14, 2017	12.16	12.44	12.08	12.28	22,804	+0.39(+3.28%)
Nov 13, 2017	11.99	12.00	11.69	11.89	18,010	+0.12(+1.02%)
Nov 10, 2017	11.66	11.85	11.60	11.77	16,535	+0.29(+2.53%)
Nov 09, 2017	11.75	12.00	11.47	11.48	23,155	+0.21(+1.86%)
Nov 08, 2017	11.22	11.35	11.16	11.27	9,415	+0.09(+0.81%)
Nov 07, 2017	11.03	11.29	11.03	11.18	28,693	+0.10(+0.90%)
Nov 06, 2017	11.00	11.08	10.98	11.08	6,395	+0.07(+0.64%)
Nov 03, 2017	11.03	11.03	10.97	11.01	3,078	+0.09(+0.82%)
Nov 02, 2017	10.79	11.14	10.78	10.92	8,688	+0.10(+0.92%)
Nov 01, 2017	10.56	10.82	10.53	10.82	20,975	+0.08(+0.74%)
Oct 31, 2017	10.66	10.88	10.66	10.74	21,840	-0.15(-1.38%)
Oct 30, 2017	10.85	10.99	10.73	10.89	18,892	-0.02(-0.18%)
Oct 27, 2017	11.26	11.39	10.85	10.91	29,249	-0.50(-4.38%)
Oct 26, 2017	11.48	11.48	11.28	11.41	15,279	-0.24(-2.06%)
Oct 25, 2017	11.50	12.05	11.50	11.65	33,437	+0.37(+3.28%)
Oct 24, 2017	11.12	11.28	11.11	11.28	15,042	+0.06(+0.53%)
Oct 23, 2017	10.88	11.22	10.84	11.22	18,465	+0.27(+2.47%)
Oct 20, 2017	10.97	11.01	10.93	10.95	12,878	-0.21(-1.88%)
Oct 19, 2017	11.50	11.67	11.16	11.16	15,700	-0.15(-1.33%)
Oct 18, 2017	11.15	11.31	11.02	11.31	33,740	+0.07(+0.62%)
Oct 17, 2017	11.30	11.47	11.24	11.24	8,125	-0.07(-0.62%)
Oct 16, 2017	11.36	11.47	11.28	11.31	21,357	-0.29(-2.50%)
Oct 13, 2017	11.69	11.71	11.52	11.60	12,650	-0.30(-2.52%)
Oct 12, 2017	11.93	11.93	11.70	11.90	31,836	+0.08(+0.68%)
Oct 11, 2017	12.06	12.11	11.82	11.82	20,059	-0.28(-2.31%)
Oct 10, 2017	12.17	12.36	12.09	12.10	23,638	-0.24(-1.94%)
Oct 09, 2017	11.99	12.39	11.95	12.34	18,841	+0.28(+2.32%)
Oct 06, 2017	12.01	12.10	12.00	12.06	10,377	+0.08(+0.67%)
Oct 05, 2017	12.20	12.20	11.94	11.98	24,771	-0.33(-2.68%)
Oct 04, 2017	12.35	12.40	12.27	12.31	12,218	+0.04(+0.33%)
Oct 03, 2017	12.22	12.35	12.20	12.27	5,350	-0.10(-0.81%)
Oct 02, 2017	12.75	12.75	12.37	12.37	31,522	-0.40(-3.13%)
Sep 29, 2017	12.95	13.05	12.77	12.77	14,328	-0.23(-1.77%)
Sep 28, 2017	13.05	13.11	12.96	13.00	5,575	-0.06(-0.46%)
Sep 27, 2017	12.94	13.10	12.92	13.06	18,377	-0.02(-0.15%)
Sep 26, 2017	13.15	13.21	13.06	13.08	5,102	-0.20(-1.51%)
Sep 25, 2017	13.40	13.71	13.28	13.28	18,453	-0.01(-0.08%)
Sep 22, 2017	13.34	13.44	13.20	13.29	16,739	+0.21(+1.61%)
Sep 21, 2017	12.95	13.12	12.86	13.08	31,558	+0.07(+0.54%)
Sep 20, 2017		13.27	13.00	13.01	31,476	-0.23(-1.74%)
Sep 19, 2017	12.92	13.24	12.87	13.24	21,659	+0.32(+2.48%)
Sep 18, 2017	13.42	13.49	12.91	12.92	38,437	-0.62(-4.58%)
Sep 15, 2017	13.69	13.70	13.49	13.54	30,709	-0.11(-0.81%)
Sep 14, 2017	13.61	13.69	13.28	13.65	49,484	+0.11(+0.81%)
Sep 13, 2017	13.95	13.95	13.52	13.54	29,960	-0.46(-3.29%)
Sep 12, 2017	14.20	14.41	13.99	14.00	41,711	-0.37(-2.57%)
Sep 11, 2017	14.45	14.56	14.26	14.37	50,956	-0.63(-4.20%)
Sep 08, 2017	14.90	15.05	14.79	15.00	17,429	+0.44(+3.02%)
Sep 07, 2017	14.55	14.87	14.43	14.56	41,798	-0.02(-0.14%)
Sep 06, 2017	14.05	14.65	14.05	14.58	87,052	+0.18(+1.25%)
Sep 05, 2017	14.34	14.90	14.34	14.40	98,552	+0.51(+3.67%)
Sep 01, 2017	13.85	13.96	13.78	13.89	71,881	-0.10(-0.71%)
Aug 31, 2017	14.17	14.30	13.96	13.99	49,115	-0.23(-1.62%)
Aug 30, 2017	14.07	14.23	14.01	14.22	85,194	+0.07(+0.49%)
Aug 29, 2017	14.70	14.72	14.09	14.15	71,598	+0.12(+0.86%)
Aug 28, 2017	14.00	14.26	14.00	14.03	18,899	-0.16(-1.13%)
Aug 25, 2017	14.11	14.38	14.05	14.19	34,023	-0.16(-1.11%)
Aug 24, 2017	13.94	14.60	13.84	14.35	37,097	+0.27(+1.92%)
Aug 23, 2017	14.19	14.19	13.93	14.08	17,045	+0.21(+1.51%)
Aug 22, 2017	14.47	14.47	13.87	13.87	26,202	-0.96(-6.47%)
Aug 21, 2017	15.08	15.26	14.83	14.83	36,668	-0.22(-1.46%)
Aug 18, 2017	15.08	15.42	14.39	15.05	67,060	-0.41(-2.65%)
Aug 17, 2017	14.18	15.56	13.95	15.46	114,474	+1.64(+11.87%)
Aug 16, 2017	13.89	14.00	13.67	13.82	90,627	-0.22(-1.57%)
Aug 15, 2017	13.55	14.20	13.55	14.04	50,751	+0.02(+0.14%)
Aug 14, 2017	15.08	15.09	14.02	14.02	34,603	-2.12(-13.14%)
Aug 11, 2017	15.54	16.27	15.20	16.14	76,854	+0.99(+6.53%)
Aug 10, 2017	14.71	15.41	14.68	15.15	157,331	+0.87(+6.09%)
Aug 09, 2017	14.17	14.47	13.71	14.28	66,064	+0.38(+2.73%)
Aug 08, 2017	13.47	14.22	13.28	13.90	68,898	+0.52(+3.89%)
Aug 07, 2017	13.51	13.54	13.37	13.38	17,521	-0.09(-0.67%)
Aug 04, 2017	13.39	13.50	13.15	13.47	28,381	+0.06(+0.45%)
Aug 03, 2017	13.10	13.41	13.10	13.41	19,457	+0.40(+3.07%)
Aug 02, 2017	12.69	13.06	12.69	13.01	28,032	+0.19(+1.48%)
Aug 01, 2017	12.95	13.04	12.79	12.82	29,577	-0.34(-2.58%)
Jul 31, 2017	13.34	13.37	13.13	13.16	24,332	-0.16(-1.20%)
Jul 28, 2017	13.42	13.42	13.21	13.32	28,329	-0.11(-0.83%)
Jul 27, 2017	13.25	13.88	13.19	13.43	30,903	+0.01(+0.09%)
Jul 26, 2017	13.50	13.52	13.29	13.42	41,903	-0.16(-1.18%)
Jul 25, 2017	13.32	13.59	13.32	13.58	57,138	+0.03(+0.22%)
Jul 24, 2017	13.79	13.81	13.51	13.55	21,558	-0.44(-3.15%)
Jul 21, 2017	14.07	14.33	13.98	13.99	29,993	-0.01(-0.07%)
Jul 20, 2017	14.00	14.20	13.98	14.00	12,066	-0.12(-0.85%)
Jul 19, 2017	13.97	14.20	13.77	14.12	52,139	+0.01(+0.07%)
Jul 18, 2017	14.21	14.38	14.11	14.11	13,884	+0.18(+1.29%)
Jul 17, 2017	14.02	14.07	13.90	13.93	37,906	-0.45(-3.13%)
Jul 14, 2017	14.67	14.67	14.32	14.38	42,221	-0.33(-2.24%)
Jul 13, 2017	14.85	14.85	14.51	14.71	19,306	-0.16(-1.08%)
Jul 12, 2017	15.02	15.06	14.75	14.87	30,416	-0.46(-3.00%)
Jul 11, 2017	15.48	16.03	15.32	15.33	21,733	-0.17(-1.10%)
Jul 10, 2017	16.11	16.11	15.47	15.50	17,467	-0.64(-3.97%)
Jul 07, 2017	16.09	16.19	16.02	16.14	7,815	-0.26(-1.59%)
Jul 06, 2017	16.00	16.51	15.89	16.40	26,855	+0.70(+4.46%)
Jul 05, 2017	15.77	16.05	15.60	15.70	7,281	+0.08(+0.51%)
Jul 03, 2017	15.09	15.62	14.99	15.62	17,293	+0.15(+0.97%)
Jun 30, 2017	15.35	15.61	15.29	15.47	20,696	-0.10(-0.64%)
Jun 29, 2017	15.25	16.77	15.25	15.57	21,653	+0.31(+2.03%)
Jun 28, 2017	15.23	15.36	15.10	15.26	12,815	-0.38(-2.43%)
Jun 27, 2017	15.28	15.65	15.12	15.64	38,420	+0.29(+1.89%)
Jun 26, 2017	15.61	15.81	15.35	15.35	23,959	-0.53(-3.34%)
Jun 23, 2017	16.15	16.17	15.85	15.88	14,410	-0.24(-1.49%)
Jun 22, 2017	16.00	16.12	15.80	16.12	6,539	+0.13(+0.81%)
Jun 21, 2017	15.99	16.09	15.93	15.99	9,446	-0.13(-0.80%)
Jun 20, 2017	16.20	16.50	16.09	16.12	9,444	+0.02(+0.12%)
Jun 19, 2017	16.26	16.28	16.06	16.10	33,162	-0.54(-3.25%)
Jun 16, 2017	16.86	17.14	16.62	16.64	17,734	-0.36(-2.12%)
Jun 15, 2017	17.31	17.31	16.97	17.00	6,740	+0.08(+0.47%)
Jun 14, 2017	17.10	17.15	16.89	16.92	10,565	-0.36(-2.08%)
Jun 13, 2017	17.22	17.35	17.06	17.28	16,508	-0.21(-1.20%)
Jun 12, 2017	17.47	18.12	17.43	17.49	12,021	+0.10(+0.58%)
Jun 09, 2017	17.20	18.02	17.20	17.39	7,620	-0.01(-0.06%)
Jun 08, 2017	17.63	17.66	17.30	17.40	18,422	-0.43(-2.41%)
Jun 07, 2017	17.74	18.18	17.66	17.83	4,670	-0.12(-0.67%)
Jun 06, 2017	17.73	17.97	17.55	17.95	13,023	+0.40(+2.28%)
Jun 05, 2017	17.61	17.62	17.30	17.55	10,409	-0.09(-0.51%)
Jun 02, 2017	17.50	17.65	17.43	17.64	3,543	+0.19(+1.09%)
Jun 01, 2017	17.59	17.65	17.44	17.45	7,640	-0.33(-1.86%)
May 31, 2017	17.75	18.04	17.72	17.78	11,374	-0.04(-0.22%)
May 30, 2017	18.32	18.35	17.82	17.82	21,790	-0.52(-2.84%)
May 26, 2017	18.47	18.47	18.34	18.34	3,290	-0.09(-0.49%)
May 25, 2017	18.33	18.45	18.20	18.43	12,329	+0.02(+0.11%)
May 24, 2017	18.59	18.76	18.32	18.41	13,953	-0.14(-0.75%)
May 23, 2017	18.15	18.61	18.14	18.55	11,451	+0.16(+0.89%)
May 22, 2017	18.28	18.45	18.20	18.39	28,644	-0.64(-3.38%)
May 19, 2017	19.24	19.24	18.53	19.03	19,703	-0.65(-3.30%)
May 18, 2017	20.00	20.00	19.39	19.68	11,571	-0.75(-3.67%)
May 17, 2017	19.35	20.51	19.07	20.43	33,992	+1.68(+8.96%)
May 16, 2017	18.50	18.88	18.50	18.75	8,158	+0.24(+1.30%)
May 15, 2017	18.56	18.62	18.51	18.51	7,669	-0.33(-1.75%)
May 12, 2017	18.47	18.84	18.47	18.84	4,930	+0.40(+2.17%)
May 11, 2017	19.00	19.33	18.44	18.44	16,399	-0.29(-1.55%)
May 10, 2017	18.54	18.75	18.35	18.73	9,657	+0.22(+1.19%)
May 09, 2017	18.30	18.56	18.23	18.51	9,589	+0.07(+0.38%)
May 08, 2017	18.22	18.45	18.12	18.44	9,432	+0.28(+1.54%)
May 05, 2017	17.75	18.19	17.66	18.16	19,014	+0.35(+1.97%)
May 04, 2017	18.05	18.26	17.78	17.81	5,224	-0.41(-2.25%)
May 03, 2017	17.97	18.22	17.86	18.22	9,453	+0.29(+1.62%)
May 02, 2017	17.77	17.98	17.77	17.93	16,266	+0.25(+1.41%)
May 01, 2017	18.47	18.47	17.68	17.68	15,453	-1.00(-5.35%)
Apr 28, 2017	18.92	19.01	18.68	18.68	4,907	-0.12(-0.64%)
Apr 27, 2017	18.70	18.91	18.62	18.80	5,416	-0.05(-0.27%)
Apr 26, 2017	18.59	18.85	18.56	18.85	8,086	+0.27(+1.45%)
Apr 25, 2017	18.94	18.94	18.46	18.58	16,240	-0.90(-4.62%)
Apr 24, 2017	19.39	19.61	19.30	19.48	27,956	-0.93(-4.56%)
Apr 21, 2017	20.83	21.05	20.39	20.41	7,000	-0.24(-1.16%)
Apr 20, 2017	20.80	20.96	20.45	20.65	6,343	-0.56(-2.64%)
Apr 19, 2017	20.25	21.58	20.25	21.21	14,915	+0.10(+0.47%)
Apr 18, 2017	21.33	21.42	20.93	21.11	14,740	+0.01(+0.05%)
Apr 17, 2017	22.05	22.05	21.10	21.10	7,387	-1.14(-5.13%)
Apr 13, 2017	21.77	22.24	21.51	22.24	18,348	+0.40(+1.83%)
Apr 12, 2017	22.41	22.41	21.80	21.84	7,024	-0.33(-1.49%)
Apr 11, 2017	22.28	22.55	21.94	22.17	13,383	+0.36(+1.65%)
Apr 10, 2017	21.39	21.81	21.21	21.81	8,329	+0.50(+2.35%)
Apr 07, 2017	20.75	21.35	20.75	21.31	9,893	+0.43(+2.06%)
Apr 06, 2017	21.17	21.17	20.51	20.88	6,423	-0.38(-1.79%)
Apr 05, 2017	20.31	21.26	20.15	21.26	9,674	+0.51(+2.46%)
Apr 04, 2017	21.30	21.46	20.75	20.75	4,561	-0.48(-2.26%)
Apr 03, 2017	21.07	21.49	21.03	21.23	12,372	+0.07(+0.33%)
Mar 31, 2017	21.21	21.27	20.98	21.16	11,199	-0.13(-0.61%)
Mar 30, 2017	21.26	21.41	21.14	21.29	2,973	-0.08(-0.37%)
Mar 29, 2017	21.58	21.67	21.30	21.37	7,831	-0.57(-2.60%)
Mar 28, 2017	22.47	22.51	21.90	21.94	7,309	-0.79(-3.48%)
Mar 27, 2017	24.17	24.17	22.54	22.73	12,062	-1.09(-4.58%)
Mar 24, 2017	24.11	24.44	23.74	23.82	8,779	-0.57(-2.34%)
Mar 23, 2017	23.98	24.58	23.48	24.39	10,950	+0.53(+2.22%)
Mar 22, 2017	23.90	24.20	23.60	23.86	5,563	+0.00(+0.00%)
Mar 21, 2017	22.65	23.93	22.63	23.86	16,072	+0.70(+3.02%)
Mar 20, 2017	23.09	23.27	22.94	23.16	6,350	-0.03(-0.13%)
Mar 17, 2017	23.29	23.30	23.00	23.19	12,471	-0.43(-1.83%)

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.