Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	4.156	4.156	4.009	4.025	1,459	-0.24(-5.54%)
Jul 30, 2018	4.267	4.271	4.261	4.261	966	+0.00(+0.00%)
Jul 27, 2018					104	+0.00(+0.00%)
Jul 25, 2018		3.970	3.970	3.970	104	-0.07(-1.72%)
Jul 24, 2018	4.009	4.136	4.009	4.039	1,753	+0.00(+0.00%)
Jul 23, 2018	4.316	4.316	4.029	4.039	3,823	+0.00(+0.00%)
Jul 20, 2018	4.011	4.039	3.974	4.039	1,513	+0.08(+2.00%)
Jul 19, 2018	3.960	3.960	3.960	3.960	264	-0.12(-2.92%)
Jul 18, 2018	4.039	4.220	3.920	4.079	6,297	+0.04(+1.03%)
Jul 17, 2018	3.988	4.049	3.959	4.037	2,603	+0.12(+2.99%)
Jul 16, 2018	3.920	3.920	3.920	3.920	172	+0.00(+0.00%)
Jul 12, 2018		3.920	3.920	3.920	110	-0.01(-0.30%)
Jul 11, 2018	4.148	4.188	3.932	3.932	2,790	-0.11(-2.66%)
Jul 10, 2018	4.039	4.039	4.039	4.039	239	+0.00(+0.00%)
Jul 09, 2018	3.979	4.039	3.979	4.039	2,493	-0.05(-1.22%)
Jul 06, 2018	4.089	4.089	4.089	4.089	226	+0.17(+4.31%)
Jul 05, 2018	3.920	3.920	3.920	3.920	470	-0.15(-3.68%)
Jul 03, 2018		4.070	4.070	4.070	0	+0.20(+5.16%)
Jun 28, 2018		3.870	3.870	3.870	162	-0.09(-2.26%)
Jun 26, 2018		3.960	3.960	3.960	27	+0.09(+2.28%)
Jun 25, 2018	3.878	3.878	3.870	3.871	760	-0.27(-6.45%)
Jun 21, 2018		4.138	4.138	4.138	11	-0.12(-2.76%)
Jun 20, 2018	4.256	4.256	4.256	4.256	164	+0.24(+5.88%)
Jun 19, 2018	3.940	4.019	3.934	4.019	3,610	+0.15(+3.85%)
Jun 18, 2018	4.267	4.267	3.870	3.870	387	+0.00(+0.00%)
Jun 15, 2018	3.870	4.262	3.870	3.870	9,968	+0.00(+0.00%)
Jun 14, 2018	3.970	3.970	3.870	3.870	1,027	-0.08(-2.01%)
Jun 13, 2018	4.118	4.466	3.950	3.950	2,261	-0.22(-5.24%)
Jun 12, 2018	4.079	4.168	3.950	4.168	8,485	+0.05(+1.09%)
Jun 11, 2018	4.108	4.585	4.055	4.123	15,021	+0.20(+5.18%)
Jun 08, 2018	4.079	4.079	3.920	3.920	1,199	-0.16(-3.89%)
Jun 07, 2018	4.119	4.208	3.553	4.079	11,745	-0.20(-4.73%)
Jun 06, 2018	4.317	4.317	3.533	4.281	6,636	-0.04(-0.83%)
Jun 05, 2018	4.218	4.317	4.218	4.317	867	+0.11(+2.59%)
Jun 04, 2018	4.218	4.218	4.195	4.208	1,510	+0.12(+2.91%)
Jun 01, 2018	3.870	4.128	3.870	4.089	5,354	+0.32(+8.42%)
May 30, 2018		3.771	3.771	3.771	16	-0.17(-4.28%)
May 29, 2018	3.721	3.960	3.660	3.940	5,388	+0.00(+0.00%)
May 25, 2018		3.940	3.940	3.940	0	+0.02(+0.51%)
May 24, 2018	3.771	3.945	3.771	3.920	1,988	+0.15(+3.95%)
May 23, 2018	3.821	3.920	3.771	3.771	303	-0.15(-3.80%)
May 22, 2018	3.771	3.970	3.696	3.920	6,349	-0.04(-1.00%)
May 21, 2018	3.960	3.960	3.960	3.960	100	+0.39(+10.83%)
May 18, 2018	3.573	3.573	3.573	3.573	1,047	+0.00(+0.00%)
May 16, 2018		3.573	3.573	3.573	0	+0.25(+7.46%)
May 15, 2018	3.314	3.373	3.314	3.324	815	+0.10(+3.08%)
May 14, 2018	3.275	3.276	3.158	3.225	2,012	+0.15(+4.78%)
May 11, 2018	3.176	3.176	3.078	3.078	2,778	+0.10(+3.39%)
May 10, 2018	3.414	3.414	2.977	2.977	4,865	-0.48(-13.88%)
May 09, 2018	3.457	3.457	3.457	3.457	409	+0.29(+9.20%)
May 08, 2018	3.215	3.215	3.027	3.166	3,428	+0.11(+3.57%)
May 07, 2018	3.057	3.057	3.057	3.057	113	+0.17(+5.85%)
May 04, 2018	2.878	3.017	2.864	2.888	4,233	+0.21(+7.77%)
May 03, 2018	2.734	2.739	2.679	2.679	1,960	+0.00(+0.00%)
May 02, 2018	2.560	2.806	2.560	2.679	13,713	+0.12(+4.65%)
May 01, 2018	2.521	2.663	2.300	2.560	13,299	+0.00(+0.00%)
Apr 30, 2018	2.560	2.560	2.560	2.560	208	+0.00(+0.00%)
Apr 27, 2018	2.560	2.704	2.560	2.560	2,453	+0.00(+0.00%)
Apr 26, 2018	2.620	2.709	2.560	2.560	9,267	-0.07(-2.64%)
Apr 25, 2018	2.660	2.734	2.354	2.630	9,674	-0.03(-1.12%)
Apr 24, 2018	2.660	2.762	2.660	2.660	1,640	-0.10(-3.60%)
Apr 23, 2018	2.699	2.878	2.699	2.759	5,651	-0.12(-4.14%)
Apr 20, 2018	2.449	2.878	2.449	2.878	5,606	+0.05(+1.75%)
Apr 19, 2018	2.779	2.828	2.779	2.828	203	+0.04(+1.42%)
Apr 18, 2018	2.779	2.818	2.779	2.789	714	+0.05(+1.98%)
Apr 17, 2018	2.828	2.829	2.735	2.735	1,398	-0.14(-4.98%)
Apr 16, 2018	2.878	3.354	2.878	2.878	24,286	-0.08(-2.68%)
Apr 13, 2018	2.769	2.977	2.679	2.957	9,349	+0.10(+3.64%)
Apr 12, 2018	2.828	3.449	2.828	2.853	13,482	-0.17(-5.73%)
Apr 11, 2018	2.739	3.027	2.737	3.027	4,297	+0.20(+7.02%)
Apr 10, 2018	2.828	2.828	2.828	2.828	102	-0.14(-4.68%)
Apr 06, 2018		2.967	2.967	2.967	0	+0.05(+1.86%)
Apr 04, 2018		2.913	2.913	2.913	118	+0.17(+6.35%)
Apr 03, 2018	2.868	2.868	2.739	2.739	3,316	-0.13(-4.50%)
Apr 02, 2018	2.977	3.292	2.471	2.868	22,849	-0.02(-0.69%)
Mar 29, 2018		2.888	2.888	2.888	0	-0.03(-1.02%)
Mar 28, 2018	3.086	3.086	2.699	2.918	9,577	-0.50(-14.54%)
Mar 23, 2018		3.414	3.414	3.414	2	-0.01(-0.29%)
Mar 22, 2018	3.473	3.473	3.414	3.424	4,221	-0.05(-1.43%)
Mar 21, 2018	3.473	3.473	3.473	3.473	337	+0.00(+0.00%)
Mar 20, 2018	3.473	3.473	3.473	3.473	1,058	-0.20(-5.41%)
Mar 16, 2018		3.672	3.672	3.672	50	+0.06(+1.65%)
Mar 15, 2018	3.850	3.850	3.612	3.612	600	-0.11(-2.93%)
Mar 14, 2018	3.919	3.920	3.709	3.721	5,040	-0.13(-3.35%)
Mar 13, 2018	4.059	4.059	3.831	3.850	7,944	-0.09(-2.27%)
Mar 12, 2018	4.367	4.367	3.897	3.940	8,831	-0.44(-9.98%)
Mar 09, 2018	4.438	4.466	4.376	4.376	958	-0.04(-0.90%)
Mar 07, 2018		4.416	4.416	4.416	123	-0.13(-2.84%)
Mar 06, 2018	4.385	4.545	4.385	4.545	922	+0.18(+4.09%)
Mar 05, 2018	4.367	4.497	4.367	4.367	8,107	+0.04(+0.92%)
Mar 02, 2018	4.327	4.327	4.327	4.327	162	-0.26(-5.75%)
Mar 01, 2018	4.486	4.714	4.357	4.591	5,579	-0.18(-3.83%)
Feb 26, 2018		4.773	4.773	4.773	63	-0.04(-0.82%)
Feb 23, 2018	4.773	4.813	4.763	4.813	553	+0.07(+1.51%)
Feb 22, 2018	4.754	4.803	4.741	4.741	2,863	+0.33(+7.37%)
Feb 21, 2018		4.575	4.367	4.416	1,632	-0.35(-7.32%)
Feb 20, 2018	4.595	4.843	4.595	4.765	3,005	+0.40(+9.12%)
Feb 16, 2018		4.367	4.367	4.367	0	+0.00(+0.00%)
Feb 15, 2018	4.367	4.367	4.367	4.367	457	-0.11(-2.44%)
Feb 14, 2018	4.476	4.476	4.476	4.476	108	-0.28(-5.88%)
Feb 13, 2018	4.634	4.765	4.627	4.755	2,936	+0.12(+2.56%)
Feb 09, 2018		4.636	4.636	4.636	176	+0.15(+3.37%)
Feb 08, 2018	4.382	4.615	4.382	4.485	1,138	+0.09(+2.00%)
Feb 07, 2018	4.397	4.397	4.397	4.397	130	-0.02(-0.42%)
Feb 06, 2018	4.416	4.416	4.416	4.416	457	+0.04(+0.90%)
Feb 01, 2018		4.376	4.376	4.376	2	-0.13(-2.95%)
Jan 29, 2018		4.509	4.509	4.509	35	+0.09(+2.11%)
Jan 24, 2018		4.416	4.416	4.416	111	-0.01(-0.22%)
Jan 23, 2018	4.410	4.733	4.410	4.426	8,998	+0.01(+0.22%)
Jan 22, 2018	4.376	4.515	4.367	4.416	6,019	-0.01(-0.22%)
Jan 19, 2018	4.367	4.426	4.367	4.426	1,009	-0.17(-3.67%)
Jan 18, 2018	4.496	4.861	4.392	4.595	6,209	+0.05(+1.09%)
Jan 17, 2018	4.545	4.545	4.545	4.545	398	+0.08(+1.78%)
Jan 16, 2018	4.466	4.466	4.367	4.466	1,566	+0.04(+1.01%)
Jan 12, 2018		4.421	4.421	4.421	0	-0.04(-1.00%)
Jan 11, 2018	4.654	4.688	4.654	4.466	9,651	+0.00(+0.00%)
Jan 10, 2018	4.863	4.863	4.466	4.466	4,135	-0.18(-3.85%)
Jan 09, 2018	4.644	4.644	4.644	4.644	100	+0.23(+5.17%)
Jan 08, 2018	4.595	4.813	4.416	4.416	12,026	-0.19(-4.09%)
Jan 05, 2018	4.505	4.605	4.505	4.604	438	+0.10(+2.22%)
Jan 04, 2018	4.367	4.505	4.367	4.505	959	-0.08(-1.75%)
Jan 03, 2018	4.367	4.585	4.367	4.585	439	-0.01(-0.22%)
Jan 02, 2018	4.595	4.595	4.595	4.595	267	-0.00(-0.09%)
Dec 29, 2017		4.599	4.599	4.599	0	+0.10(+2.30%)
Dec 28, 2017	4.525	4.525	4.496	4.496	440	-0.06(-1.31%)
Dec 27, 2017	4.555	4.555	4.555	4.555	201	+0.17(+3.85%)
Dec 26, 2017	4.476	4.575	4.386	4.386	603	-0.09(-2.00%)
Dec 22, 2017	4.357	4.476	4.337	4.476	4,683	+0.12(+2.73%)
Dec 21, 2017	4.426	4.426	4.161	4.357	549	-0.06(-1.35%)
Dec 20, 2017	4.218	4.444	4.168	4.416	2,220	+0.86(+24.30%)
Dec 19, 2017	3.741	4.118	3.553	3.553	3,084	-0.17(-4.53%)
Dec 18, 2017	3.622	4.605	3.622	3.721	10,263	+0.70(+23.36%)
Dec 15, 2017	4.049	4.247	3.017	3.017	8,527	-0.89(-22.84%)
Dec 14, 2017	4.297	4.367	3.751	3.910	21,397	-0.27(-6.41%)
Dec 13, 2017	4.208	4.376	4.178	4.178	1,436	-0.10(-2.32%)
Dec 12, 2017	4.386	4.386	4.168	4.277	732	-0.03(-0.69%)
Dec 11, 2017	4.555	4.555	4.287	4.307	736	+0.12(+2.84%)
Dec 08, 2017	4.664	4.664	4.188	4.188	3,523	-0.35(-7.66%)
Dec 07, 2017	4.357	4.575	4.237	4.535	3,941	+0.23(+5.30%)
Dec 06, 2017	4.159	4.664	4.118	4.307	14,961	-0.12(-2.69%)
Dec 04, 2017		4.426	4.426	4.426	71	+0.00(+0.00%)
Nov 30, 2017		4.426	4.426	4.426	83	+0.12(+2.77%)
Nov 28, 2017		4.307	4.307	4.307	0	+0.16(+3.83%)
Nov 24, 2017		4.148	4.148	4.148	322	-0.08(-1.88%)
Nov 22, 2017	4.267	4.287	4.228	4.228	2,288	-0.04(-0.93%)
Nov 21, 2017	4.277	4.416	4.257	4.267	1,765	-0.17(-3.80%)
Nov 20, 2017	4.257	4.446	4.257	4.436	1,702	+0.17(+4.05%)
Nov 17, 2017	4.446	4.446	4.263	4.263	4,721	-0.11(-2.61%)
Nov 16, 2017	4.456	4.456	4.327	4.378	2,247	+0.05(+1.17%)
Nov 15, 2017	4.327	4.327	4.327	4.327	194	+0.06(+1.40%)
Nov 14, 2017	4.357	4.406	4.267	4.267	9,596	-0.11(-2.60%)
Nov 13, 2017	4.381	4.381	4.381	4.381	196	+0.08(+1.93%)
Nov 10, 2017	4.327	4.376	4.297	4.299	1,399	-0.04(-0.88%)
Nov 09, 2017	4.376	4.395	4.327	4.337	3,536	-0.04(-0.91%)
Nov 08, 2017	4.386	4.466	4.307	4.376	5,959	-0.02(-0.40%)
Nov 07, 2017	4.545	4.545	4.307	4.394	302	+0.03(+0.63%)
Nov 06, 2017	4.367	4.545	4.357	4.367	4,410	+0.01(+0.23%)
Nov 03, 2017	4.317	4.434	4.277	4.357	4,891	-0.19(-4.15%)
Nov 01, 2017		4.545	4.545	4.545	15	+0.15(+3.39%)
Oct 31, 2017	4.545	4.545	4.327	4.396	1,246	+0.00(+0.00%)
Oct 30, 2017	4.555	4.555	4.396	4.396	536	+0.00(+0.00%)
Oct 27, 2017	4.565	4.565	4.396	4.396	561	-0.07(-1.56%)
Oct 26, 2017	4.625	4.641	4.466	4.466	6,070	-0.07(-1.53%)
Oct 25, 2017	4.813	4.813	4.360	4.535	8,801	-0.18(-3.79%)
Oct 24, 2017	4.714	4.760	4.565	4.714	4,093	+0.14(+3.04%)
Oct 23, 2017	4.317	4.634	4.317	4.575	848	+0.21(+4.77%)
Oct 20, 2017	4.327	4.605	4.327	4.367	9,857	-0.05(-1.11%)
Oct 19, 2017	4.406	4.416	4.317	4.415	6,000	+0.10(+2.21%)
Oct 18, 2017	4.406	4.446	4.320	4.320	4,958	+0.03(+0.77%)
Oct 17, 2017	4.426	4.426	4.281	4.287	7,016	-0.11(-2.48%)
Oct 16, 2017	4.615	4.628	4.396	4.396	5,743	-0.02(-0.45%)
Oct 13, 2017	4.634	4.677	4.352	4.416	9,488	-0.29(-6.12%)
Oct 12, 2017	4.704	4.704	4.704	4.704	201	+0.09(+1.94%)
Oct 11, 2017	4.654	4.654	4.615	4.615	1,634	-0.03(-0.62%)
Oct 10, 2017	4.575	4.694	4.505	4.643	9,679	-0.00(-0.00%)
Oct 09, 2017	4.664	4.664	4.416	4.644	8,372	+0.15(+3.29%)
Oct 06, 2017	4.704	4.843	4.486	4.496	26,942	-0.13(-2.79%)
Oct 05, 2017	4.932	4.932	4.279	4.625	19,491	-0.27(-5.57%)
Oct 04, 2017	4.813	4.898	4.813	4.898	474	+0.02(+0.51%)
Oct 03, 2017	4.873	4.873	4.873	4.873	102	+0.11(+2.29%)
Oct 02, 2017	4.833	4.833	4.763	4.763	214	+0.13(+2.78%)
Sep 29, 2017	4.466	4.763	4.267	4.634	4,183	+0.08(+1.74%)
Sep 28, 2017	4.763	4.952	4.555	4.555	4,170	-0.06(-1.29%)
Sep 27, 2017	5.051	5.071	4.615	4.615	19,911	-0.35(-7.00%)
Sep 26, 2017	5.257	5.259	4.932	4.962	15,002	-0.10(-1.96%)
Sep 25, 2017	5.061	5.061	5.061	5.061	240	-0.17(-3.23%)
Sep 22, 2017	5.121	5.339	4.763	5.230	36,139	+0.17(+3.33%)
Sep 21, 2017	5.081	5.260	5.061	5.061	2,721	-0.14(-2.67%)
Sep 20, 2017	5.472	5.472	5.180	5.200	5,359	+0.02(+0.39%)
Sep 19, 2017	5.071	5.428	4.992	5.180	12,782	+0.16(+3.15%)
Sep 18, 2017	5.250	5.619	5.021	5.021	4,737	-0.24(-4.53%)
Sep 15, 2017	5.934	5.954	5.260	5.260	31,409	-0.68(-11.52%)
Sep 14, 2017	6.649	6.649	5.567	5.944	38,361	-0.74(-11.13%)
Sep 13, 2017	5.954	6.699	5.835	6.689	30,207	+0.74(+12.52%)
Sep 12, 2017	5.954	5.954	5.518	5.944	32,931	-0.01(-0.17%)
Sep 11, 2017	5.607	5.954	5.607	5.954	7,565	+0.24(+4.17%)
Sep 08, 2017	5.885	5.885	5.399	5.716	7,837	+0.00(+0.00%)
Sep 07, 2017	5.607	5.716	5.041	5.716	7,699	+0.24(+4.35%)
Sep 06, 2017	5.508	5.716	4.962	5.478	22,839	-0.24(-4.17%)
Sep 05, 2017	5.260	5.716	5.042	5.716	14,018	+0.65(+12.74%)
Sep 01, 2017	5.070	5.070	5.070	5.070	1,009	-0.12(-2.31%)
Aug 30, 2017		5.190	5.190	5.190	0	-0.02(-0.38%)
Aug 29, 2017	5.111	5.329	5.111	5.210	2,522	+0.25(+5.00%)
Aug 28, 2017	4.972	4.972	4.962	4.962	503	-0.30(-5.74%)
Aug 25, 2017	5.458	5.587	5.264	5.264	903	+0.22(+4.33%)
Aug 24, 2017	5.153	5.160	5.045	5.045	641	-0.07(-1.28%)
Aug 23, 2017	5.111	5.111	5.081	5.111	3,526	+0.14(+2.85%)
Aug 22, 2017	4.969	4.969	4.969	4.969	201	-0.14(-2.77%)
Aug 21, 2017	5.012	5.111	5.012	5.111	997	+0.10(+1.98%)
Aug 18, 2017	5.012	5.031	5.012	5.012	413	+0.06(+1.15%)
Aug 17, 2017	5.111	5.111	4.955	4.955	1,108	+0.19(+4.02%)
Aug 16, 2017	4.575	4.763	4.575	4.763	2,734	+0.22(+4.80%)
Aug 15, 2017	4.535	4.634	4.525	4.545	6,001	+0.15(+3.39%)
Aug 14, 2017	4.446	4.446	4.396	4.396	688	-0.09(-1.99%)
Aug 10, 2017		4.486	4.486	4.486	4	+0.20(+4.63%)
Aug 09, 2017	4.595	4.714	4.287	4.287	16,502	-0.06(-1.37%)
Aug 08, 2017	4.615	4.669	4.287	4.347	11,716	-0.16(-3.46%)
Aug 07, 2017	4.715	4.729	4.317	4.503	8,895	-0.09(-1.97%)
Aug 04, 2017	4.497	4.595	4.425	4.593	2,356	-0.17(-3.58%)
Aug 03, 2017	4.555	4.763	4.525	4.763	3,058	+0.35(+7.87%)
Aug 02, 2017	4.337	4.600	4.337	4.416	8,330	+0.19(+4.46%)

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.