Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	7.609	7.865	7.609	7.865	2,516	+0.36(+4.87%)
Jul 30, 2018	7.530	7.960	7.427	7.500	8,601	+0.00(+0.00%)
Jul 27, 2018					105	+0.00(+0.00%)
Jul 26, 2018		7.981	7.981	7.981	105	-0.03(-0.36%)
Jul 24, 2018		8.010	8.010	8.010	67	-0.16(-1.96%)
Jul 23, 2018	7.890	8.170	7.800	8.170	2,676	+0.02(+0.25%)
Jul 19, 2018		8.150	8.150	8.150	18	+0.16(+2.00%)
Jul 18, 2018	7.990	7.990	7.990	7.990	209	+0.38(+4.99%)
Jul 17, 2018	7.600	7.610	7.600	7.610	644	-0.19(-2.44%)
Jul 16, 2018	7.770	7.830	7.730	7.800	669	-0.20(-2.47%)
Jul 13, 2018	7.730	7.997	7.730	7.997	782	+0.43(+5.64%)
Jul 12, 2018	7.570	7.570	7.570	7.570	369	-0.52(-6.40%)
Jul 11, 2018	7.940	8.088	7.900	8.088	553	-0.01(-0.15%)
Jul 10, 2018	8.260	8.260	8.000	8.100	7,245	-0.50(-5.81%)
Jul 09, 2018	8.800	8.800	8.510	8.600	3,384	-0.39(-4.34%)
Jul 06, 2018	8.990	9.147	8.990	8.990	3,162	-0.16(-1.75%)
Jul 05, 2018	8.840	9.160	8.840	9.150	3,161	+0.20(+2.23%)
Jul 03, 2018		8.950	8.950	8.950	0	-0.16(-1.70%)
Jul 02, 2018	9.200	9.200	9.100	9.105	1,638	-0.26(-2.82%)
Jun 29, 2018	9.819	9.819	9.300	9.370	2,412	+0.12(+1.30%)
Jun 27, 2018		9.250	9.250	9.250	17	+0.10(+1.09%)
Jun 26, 2018	9.150	9.150	9.150	9.150	173	-0.24(-2.56%)
Jun 25, 2018	9.250	9.400	9.030	9.390	3,834	+0.08(+0.86%)
Jun 22, 2018	9.649	9.698	9.310	9.310	2,362	-0.03(-0.32%)
Jun 21, 2018	9.570	10.07	9.120	9.340	11,078	-0.54(-5.47%)
Jun 20, 2018	9.800	9.880	9.760	9.880	1,095	+0.25(+2.60%)
Jun 19, 2018	9.700	9.840	9.501	9.630	7,435	-0.25(-2.56%)
Jun 18, 2018	9.630	9.990	9.630	9.883	11,559	-0.03(-0.29%)
Jun 15, 2018		9.970	9.816	9.912	1,159	-0.06(-0.58%)
Jun 14, 2018	9.940	10.06	9.785	9.970	8,141	-1.34(-11.85%)
Jun 12, 2018		11.31	11.31	11.31	50	+0.01(+0.06%)
Jun 11, 2018	11.28	11.30	11.19	11.30	1,300	+0.85(+8.16%)
Jun 08, 2018	10.45	10.45	10.45	10.45	102	+0.04(+0.34%)
Jun 07, 2018	10.26	10.63	10.26	10.41	916	+0.22(+2.15%)
Jun 06, 2018	10.39	10.39	10.09	10.20	2,155	-0.40(-3.82%)
Jun 05, 2018	10.74	10.74	10.26	10.60	2,099	+0.07(+0.66%)
Jun 04, 2018	10.53	10.53	10.53	10.53	586	+0.51(+5.09%)
Jun 01, 2018	10.00	10.02	10.00	10.02	398	-0.02(-0.20%)
May 31, 2018	10.02	10.04	10.02	10.04	472	-0.44(-4.20%)
May 24, 2018		10.48	10.48	10.48	1	+0.45(+4.51%)
May 22, 2018		10.03	10.03	10.03	300	-0.41(-3.95%)
May 21, 2018	10.30	10.44	10.28	10.44	804	+0.14(+1.35%)
May 18, 2018	10.30	10.31	10.30	10.30	921	-0.14(-1.31%)
May 17, 2018	10.44	10.44	10.44	10.44	291	-0.46(-4.24%)
May 16, 2018	10.90	10.90	10.90	10.90	145	+0.01(+0.09%)
May 15, 2018	10.89	10.89	10.89	10.89	200	+0.09(+0.84%)
May 14, 2018	10.70	10.93	10.70	10.80	5,890	-0.30(-2.71%)
May 11, 2018	11.40	11.46	10.62	11.10	8,254	+0.02(+0.20%)
May 10, 2018	11.00	11.08	11.00	11.08	1,319	-0.11(-1.00%)
May 09, 2018	11.51	11.51	11.19	11.19	2,639	-0.48(-4.10%)
May 08, 2018	11.56	11.70	11.56	11.67	931	-0.06(-0.53%)
May 07, 2018	12.04	12.30	11.53	11.73	1,325	-1.21(-9.35%)
May 04, 2018	12.90	12.94	12.90	12.94	818	-0.14(-1.06%)
May 03, 2018	13.08	13.08	13.08	13.08	296	+1.26(+10.69%)
May 02, 2018	11.82	11.82	11.82	11.82	138	-0.45(-3.64%)
Apr 30, 2018		12.26	12.26	12.26	39	+0.15(+1.26%)
Apr 26, 2018		12.11	12.11	12.11	39	-0.51(-4.04%)
Apr 25, 2018	12.69	12.69	12.62	12.62	1,286	+0.20(+1.61%)
Apr 23, 2018		12.42	12.42	12.42	50	+0.97(+8.52%)
Apr 20, 2018	11.36	11.45	11.36	11.45	1,042	+0.04(+0.31%)
Apr 19, 2018	11.57	11.57	11.41	11.41	1,423	-0.19(-1.64%)
Apr 18, 2018	11.60	11.60	11.60	11.60	697	-0.10(-0.83%)
Apr 17, 2018	11.70	11.70	11.70	11.70	345	-0.31(-2.59%)
Apr 16, 2018	12.20	12.20	12.01	12.01	2,008	-0.74(-5.81%)
Apr 12, 2018		12.75	12.75	12.75	89	-0.49(-3.70%)
Apr 10, 2018		13.24	13.24	13.24	336	+0.52(+4.09%)
Apr 09, 2018	12.85	12.85	12.71	12.72	2,240	+1.42(+12.57%)
Apr 04, 2018		11.30	11.30	11.30	35	-1.60(-12.40%)
Mar 29, 2018		12.90	12.90	12.90	0	-1.78(-12.13%)
Mar 28, 2018	14.86	14.86	14.68	14.68	1,737	-0.03(-0.20%)
Mar 27, 2018	14.71	14.71	14.71	14.71	239	+0.06(+0.41%)
Mar 22, 2018		14.65	14.65	14.65	36	-0.22(-1.49%)
Mar 21, 2018	14.78	14.87	14.78	14.87	281	-1.08(-6.78%)
Mar 20, 2018	15.95	15.95	15.95	15.95	230	+0.25(+1.62%)
Mar 16, 2018		15.70	15.70	15.70	75	-0.18(-1.13%)
Mar 13, 2018		15.88	15.88	15.88	7	-0.13(-0.83%)
Mar 07, 2018		16.01	16.01	16.01	4	-0.46(-2.78%)
Mar 05, 2018		16.47	16.47	16.47	1	-1.59(-8.80%)
Feb 26, 2018		18.06	18.06	18.06	4	+0.55(+3.14%)
Feb 23, 2018	17.51	17.51	17.51	17.51	237	+0.12(+0.70%)
Feb 21, 2018		17.39	17.39	17.39	22	+0.36(+2.10%)
Feb 20, 2018	16.88	17.03	16.88	17.03	496	-0.06(-0.33%)
Feb 14, 2018		17.09	17.09	17.09	0	+0.44(+2.62%)
Feb 13, 2018	16.67	16.67	16.43	16.65	3,490	-0.25(-1.49%)
Feb 12, 2018	17.15	17.15	16.90	16.90	2,029	+0.35(+2.12%)
Feb 09, 2018	16.71	16.71	16.55	16.55	797	-0.13(-0.76%)
Feb 08, 2018	16.74	17.31	16.74	16.68	12,523	-0.33(-1.96%)
Feb 07, 2018	17.85	18.01	16.82	17.01	1,195	+0.13(+0.77%)
Feb 06, 2018	16.88	16.88	16.88	16.88	540	-0.36(-2.09%)
Feb 05, 2018	17.59	17.59	17.23	17.24	1,829	-0.64(-3.58%)
Feb 02, 2018	17.85	17.88	17.85	17.88	717	-1.33(-6.93%)
Feb 01, 2018	18.52	19.21	18.52	19.21	1,686	+0.11(+0.59%)
Jan 31, 2018	19.13	19.13	19.10	19.10	457	-0.68(-3.46%)
Jan 30, 2018	19.92	19.92	19.78	19.78	553	-0.23(-1.16%)
Jan 29, 2018	20.11	20.12	19.75	20.02	983	+0.20(+1.01%)
Jan 26, 2018	19.36	19.82	19.36	19.82	617	+0.03(+0.13%)
Jan 25, 2018	19.54	19.79	19.44	19.79	1,015	-0.65(-3.18%)
Jan 23, 2018		20.44	20.44	20.44	164	-0.05(-0.24%)
Jan 22, 2018	20.12	20.49	20.12	20.49	3,939	+1.15(+5.95%)
Jan 18, 2018		19.34	19.34	19.34	67	+0.44(+2.33%)
Jan 17, 2018	18.71	18.90	18.61	18.90	6,813	+0.40(+2.16%)
Jan 16, 2018	18.33	18.50	18.33	18.50	1,442	+0.65(+3.64%)
Jan 12, 2018		17.85	17.85	17.85	0	+0.96(+5.68%)
Jan 11, 2018	17.28	17.28	16.89	16.89	1,000	-1.10(-6.11%)
Jan 10, 2018	17.64	17.99	17.57	17.99	1,584	-0.42(-2.28%)
Jan 09, 2018	18.41	18.41	18.41	18.41	502	-0.07(-0.38%)
Jan 08, 2018	18.35	18.50	18.35	18.48	904	-0.25(-1.33%)
Jan 03, 2018		18.73	18.73	18.73	10	+0.73(+4.06%)
Jan 02, 2018	18.00	18.00	18.00	18.00	172	-0.40(-2.17%)
Dec 29, 2017		18.40	18.40	18.40	0	+0.40(+2.20%)
Dec 28, 2017	18.35	18.36	17.80	18.00	4,059	+0.10(+0.58%)
Dec 27, 2017	18.06	18.70	17.80	17.90	1,566	-0.90(-4.78%)
Dec 26, 2017	17.95	18.80	17.05	18.80	4,638	+2.50(+15.34%)
Dec 22, 2017	15.95	16.30	15.95	16.30	3,743	+0.70(+4.49%)
Dec 21, 2017	15.67	15.67	15.60	15.60	150,861	+0.10(+0.65%)
Dec 20, 2017	14.79	15.50	14.79	15.50	1,158	+0.27(+1.77%)
Dec 19, 2017	15.23	15.23	15.23	15.23	269	+0.21(+1.42%)
Dec 14, 2017		15.02	15.02	15.02	401	-0.25(-1.67%)
Dec 13, 2017	15.27	15.27	15.27	15.27	308	-0.07(-0.45%)
Dec 12, 2017	15.34	15.34	15.34	15.34	540	-0.35(-2.23%)
Dec 11, 2017	15.52	15.71	15.51	15.69	2,106	+0.04(+0.26%)
Dec 07, 2017		15.65	15.65	15.65	0	+0.06(+0.37%)
Dec 06, 2017	15.80	15.80	15.59	15.59	1,029	+0.39(+2.58%)
Dec 05, 2017	15.98	16.00	15.13	15.20	844	-1.06(-6.50%)
Dec 04, 2017	15.87	16.26	15.56	16.26	1,170	+1.23(+8.15%)
Dec 01, 2017	15.07	15.07	15.03	15.03	479	-0.42(-2.71%)
Nov 30, 2017	15.44	15.52	15.44	15.45	1,003	+0.29(+1.91%)
Nov 29, 2017	15.16	15.16	15.16	15.16	550	-0.52(-3.31%)
Nov 28, 2017	15.68	15.68	15.68	15.68	139	+0.60(+3.98%)
Nov 27, 2017	14.92	15.08	14.92	15.08	4,567	+0.63(+4.39%)
Nov 24, 2017	14.45	14.45	14.45	14.45	231	+0.35(+2.46%)
Nov 22, 2017	14.05	14.10	14.02	14.10	4,467	-1.34(-8.68%)
Nov 21, 2017	14.92	15.56	14.55	15.44	2,189	-0.10(-0.61%)
Nov 20, 2017	15.49	15.54	15.49	15.54	330	+0.27(+1.74%)
Nov 17, 2017	15.27	15.27	15.27	15.27	233	-0.69(-4.32%)
Nov 16, 2017	15.96	15.96	15.96	15.96	233	+0.50(+3.26%)
Nov 15, 2017	15.72	15.82	15.46	15.46	835	-0.22(-1.40%)
Nov 13, 2017		15.68	15.68	15.68	53	-0.41(-2.58%)
Nov 08, 2017		16.09	16.09	16.09	4	+0.81(+5.32%)
Nov 07, 2017	16.32	16.56	15.28	15.28	2,030	-0.72(-4.52%)
Nov 06, 2017	16.11	16.19	16.00	16.00	1,119	+0.01(+0.06%)
Nov 02, 2017		15.99	15.99	15.99	58	-0.01(-0.08%)
Nov 01, 2017	16.00	16.00	16.00	16.00	117	+0.60(+3.92%)
Oct 27, 2017		15.40	15.40	15.40	0	-0.42(-2.65%)
Oct 24, 2017		15.82	15.82	15.82	0	-1.08(-6.41%)
Oct 23, 2017	16.35	16.90	16.35	16.90	2,353	+0.55(+3.38%)
Oct 19, 2017		16.35	16.35	16.35	22	+1.38(+9.22%)
Oct 16, 2017		14.97	14.97	14.97	136	+0.47(+3.24%)
Oct 13, 2017	14.25	14.55	14.25	14.50	605	+0.38(+2.69%)
Oct 12, 2017	14.12	14.12	14.12	14.12	446	-0.46(-3.18%)
Oct 09, 2017		14.58	14.58	14.58	15	+0.54(+3.81%)
Oct 05, 2017		14.05	14.05	14.05	14	+0.18(+1.28%)
Oct 03, 2017		13.87	13.87	13.87	27	+0.11(+0.80%)
Oct 02, 2017	13.76	13.76	13.76	13.76	301	-0.75(-5.14%)
Sep 28, 2017		14.51	14.51	14.51	0	-0.05(-0.38%)
Sep 27, 2017	14.39	14.80	14.39	14.56	835	-0.94(-6.06%)
Sep 18, 2017		15.50	15.50	15.50	15	+1.09(+7.56%)
Sep 14, 2017		14.41	14.41	14.41	0	-0.43(-2.90%)
Sep 11, 2017		14.84	14.84	14.84	50	+0.35(+2.42%)
Sep 07, 2017		14.49	14.49	14.49	13	-0.67(-4.42%)
Sep 06, 2017	14.45	15.16	14.45	15.16	993	+1.13(+8.05%)
Sep 05, 2017	13.77	14.03	13.77	14.03	285	-0.78(-5.29%)
Sep 01, 2017	14.81	14.81	14.81	14.81	317	+0.32(+2.23%)
Aug 31, 2017	14.42	14.49	14.42	14.49	1,430	+0.63(+4.55%)
Aug 30, 2017	14.63	14.63	13.78	13.86	2,986	-1.30(-8.60%)
Aug 29, 2017	15.54	15.54	15.16	15.16	388	-0.62(-3.94%)
Aug 28, 2017	15.54	15.79	15.19	15.79	3,349	+1.43(+9.98%)
Aug 25, 2017	14.97	14.97	14.35	14.35	1,050	-0.81(-5.35%)
Aug 24, 2017	14.61	15.16	14.61	15.16	872	+0.55(+3.80%)
Aug 22, 2017		14.61	14.61	14.61	103	-0.39(-2.60%)
Aug 21, 2017	14.47	15.00	14.47	15.00	4,892	+1.45(+10.70%)
Aug 17, 2017		13.55	13.55	13.55	2	-0.39(-2.78%)
Aug 16, 2017	13.56	14.05	13.56	13.94	1,739	+0.55(+4.08%)
Aug 14, 2017		13.39	13.39	13.39	173	-0.03(-0.21%)
Aug 11, 2017	12.70	13.42	12.20	13.42	983	-0.41(-2.98%)
Aug 09, 2017		13.83	13.83	13.83	36	-0.07(-0.50%)
Aug 08, 2017	14.04	13.77	13.79	13.90	7,389	+0.13(+0.94%)
Aug 07, 2017	13.77	13.77	13.77	13.77	152	-0.88(-6.00%)
Aug 03, 2017		14.65	14.65	14.65	6	-0.84(-5.42%)
Aug 02, 2017	15.50	15.50	15.49	15.49	415	+0.20(+1.31%)

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.