Date	Open	High	Low	Close	Volume	Change (%)
Jul 20, 2018		13.70	13.70	13.70	0	-0.55(-3.86%)
Jul 19, 2018	13.75	14.55	13.65	14.25	682,451	+0.60(+4.40%)
Jul 18, 2018	13.50	13.70	13.38	13.65	202,964	+0.20(+1.49%)
Jul 17, 2018	13.50	13.70	13.30	13.45	423,070	-0.05(-0.37%)
Jul 16, 2018	13.40	13.55	13.28	13.50	239,920	+0.05(+0.37%)
Jul 13, 2018	13.25	13.62	13.18	13.45	231,356	+0.20(+1.51%)
Jul 12, 2018	13.00	13.25	12.90	13.25	66,061	+0.30(+2.32%)
Jul 11, 2018	13.00	13.25	12.93	12.95	66,643	-0.15(-1.15%)
Jul 10, 2018	13.20	13.30	13.05	13.10	32,004	-0.15(-1.13%)
Jul 09, 2018	13.50	13.50	13.20	13.25	139,211	-0.10(-0.75%)
Jul 06, 2018	13.15	13.40	13.15	13.35	109,147	+0.15(+1.14%)
Jul 05, 2018	12.95	13.35	12.95	13.20	182,585	+0.30(+2.33%)
Jul 03, 2018		12.90	12.90	12.90	0	+0.15(+1.18%)
Jul 02, 2018	12.40	13.00	12.30	12.75	95,400	+0.35(+2.82%)
Jun 29, 2018	12.80	12.81	12.35	12.40	578,980	-0.30(-2.36%)
Jun 28, 2018	12.70	12.80	12.30	12.70	138,921	-0.05(-0.39%)
Jun 27, 2018	13.40	13.40	12.70	12.75	268,128	-0.60(-4.49%)
Jun 26, 2018	13.55	13.75	13.35	13.35	131,273	-0.20(-1.48%)
Jun 25, 2018	13.75	13.95	13.45	13.55	304,843	-0.30(-2.17%)
Jun 22, 2018	13.75	13.95	13.55	13.85	250,760	+0.30(+2.21%)
Jun 21, 2018	13.35	13.65	13.35	13.55	166,824	+0.20(+1.50%)
Jun 20, 2018	13.15	13.35	13.05	13.35	125,014	+0.20(+1.52%)
Jun 19, 2018	13.05	13.25	13.00	13.15	108,486	-0.15(-1.13%)
Jun 18, 2018	12.75	13.30	12.71	13.30	106,955	+0.45(+3.50%)
Jun 15, 2018		13.25	12.85	12.85	157,861	-0.40(-3.02%)
Jun 14, 2018	13.15	13.35	13.15	13.25	140,950	+0.05(+0.38%)
Jun 13, 2018	13.65	13.65	13.11	13.20	104,578	-0.45(-3.30%)
Jun 12, 2018	13.80	13.85	13.59	13.65	112,656	-0.15(-1.09%)
Jun 11, 2018	13.90	13.90	13.44	13.80	109,698	-0.15(-1.08%)
Jun 08, 2018	14.15	14.19	13.90	13.95	114,139	-0.20(-1.41%)
Jun 07, 2018	14.00	14.20	13.82	14.15	169,611	+0.15(+1.07%)
Jun 06, 2018			13.85	14.00	164,389	-0.10(-0.71%)
Jun 05, 2018	14.00	14.35	13.90	14.10	198,967	+0.10(+0.71%)
Jun 04, 2018	13.80	14.10	13.70	14.00	192,079	+0.20(+1.45%)
Jun 01, 2018	13.70	13.85	13.55	13.80	179,206	+0.15(+1.10%)
May 31, 2018	13.15	13.68	13.15	13.65	394,124	+0.45(+3.41%)
May 30, 2018	12.70	13.25	12.70	13.20	215,742	+0.50(+3.94%)
May 29, 2018	12.20	12.85	12.20	12.70	87,104	+0.35(+2.83%)
May 25, 2018		12.35	12.35	12.35	0	-0.25(-1.98%)
May 24, 2018	12.90	12.90	12.60	12.60	240,698	-0.40(-3.08%)
May 23, 2018	13.05	13.10	12.65	13.00	241,428	+0.00(+0.00%)
May 22, 2018	13.00	13.38	12.95	13.00	329,475	+0.05(+0.39%)
May 21, 2018	12.75	13.07	12.65	12.95	152,153	+0.25(+1.97%)
May 18, 2018	12.60	12.75	12.55	12.70	58,956	+0.10(+0.79%)
May 17, 2018	12.45	12.80	12.45	12.60	158,725	+0.15(+1.20%)
May 16, 2018	12.30	12.57	12.25	12.45	104,802	+0.20(+1.63%)
May 15, 2018	12.25	12.35	12.10	12.25	93,943	+0.00(+0.00%)
May 14, 2018	12.10	12.67	11.90	12.25	158,915	+0.10(+0.82%)
May 11, 2018	12.05	12.25	12.00	12.15	190,818	+0.10(+0.83%)
May 10, 2018	12.40	12.40	11.86	12.05	248,837	-0.30(-2.43%)
May 09, 2018	12.30	12.65	12.30	12.35	101,371	+0.10(+0.82%)
May 08, 2018	12.15	12.40	11.90	12.25	167,872	+0.15(+1.24%)
May 07, 2018	11.95	12.20	11.95	12.10	233,760	+0.18(+1.51%)
May 04, 2018	11.48	11.97	11.38	11.92	467,379	+0.34(+2.94%)
May 03, 2018	11.43	11.75	11.14	11.58	911,773	+0.63(+5.78%)
May 02, 2018	11.14	11.43	10.95	10.95	314,627	-0.19(-1.75%)
May 01, 2018	11.19	11.29	10.80	11.14	497,765	-0.15(-1.29%)
Apr 30, 2018	11.34	11.53	11.24	11.29	231,519	-0.10(-0.85%)
Apr 27, 2018	11.48	11.53	11.28	11.38	188,987	-0.10(-0.85%)
Apr 26, 2018	11.53	11.75	11.24	11.48	410,840	+0.29(+2.61%)
Apr 25, 2018	11.14	11.19	10.95	11.19	173,147	+0.15(+1.32%)
Apr 24, 2018	11.19	11.29	10.95	11.04	160,602	-0.15(-1.30%)
Apr 23, 2018	11.48	11.48	11.12	11.19	280,926	-0.29(-2.54%)
Apr 20, 2018	11.53	11.63	11.29	11.48	148,814	-0.05(-0.42%)
Apr 19, 2018	11.82	11.92	11.29	11.53	210,838	-0.29(-2.47%)
Apr 18, 2018	11.77	11.92	11.68	11.82	195,879	+0.15(+1.25%)
Apr 17, 2018	11.68	12.08	11.63	11.68	173,530	-0.05(-0.42%)
Apr 16, 2018	11.19	11.77	11.14	11.73	264,950	+0.58(+5.24%)
Apr 13, 2018	11.38	11.53	11.14	11.14	218,800	-0.29(-2.55%)
Apr 12, 2018	11.43	11.58	11.34	11.43	187,588	-0.05(-0.42%)
Apr 11, 2018	11.14	11.58	11.14	11.48	281,243	+0.24(+2.16%)
Apr 10, 2018	11.19	11.38	11.14	11.24	539,037	+0.24(+2.21%)
Apr 09, 2018	11.19	11.38	10.90	11.00	540,803	-0.15(-1.31%)
Apr 06, 2018	11.34	11.36	10.95	11.14	279,047	-0.19(-1.72%)
Apr 05, 2018	11.19	11.53	11.12	11.34	317,392	+0.19(+1.75%)
Apr 04, 2018	11.09	11.43	10.95	11.14	332,749	-0.05(-0.43%)
Apr 03, 2018	11.09	11.34	10.87	11.19	342,969	+0.05(+0.44%)
Apr 02, 2018	11.24	11.34	10.95	11.14	328,617	-0.10(-0.87%)
Mar 29, 2018		11.24	11.24	11.24	0	+0.24(+2.21%)
Mar 28, 2018	10.90	11.12	10.70	11.00	366,317	+0.05(+0.44%)
Mar 27, 2018	11.34	11.48	10.80	10.95	235,660	-0.29(-2.60%)
Mar 26, 2018	11.09	11.24	10.80	11.24	152,697	+0.29(+2.67%)
Mar 23, 2018	11.38	11.48	10.90	10.95	401,607	-0.34(-3.02%)
Mar 22, 2018	11.63	11.68	11.24	11.29	390,913	-0.44(-3.73%)
Mar 21, 2018	11.34	11.97	11.24	11.73	363,613	+0.39(+3.43%)
Mar 20, 2018	11.38	11.73	11.09	11.34	503,945	-0.10(-0.85%)
Mar 19, 2018	11.77	11.82	11.24	11.43	542,751	-0.34(-2.89%)
Mar 16, 2018	10.95	11.77	10.95	11.77	645,957	+0.83(+7.56%)
Mar 15, 2018	11.77	12.75	10.46	10.95	2,305,414	-0.34(-3.02%)
Mar 14, 2018	11.48	11.53	11.24	11.29	270,561	-0.10(-0.85%)
Mar 13, 2018	11.09	11.58	11.00	11.38	419,241	+0.39(+3.54%)
Mar 12, 2018	10.51	11.09	10.41	11.00	344,333	+0.49(+4.63%)
Mar 09, 2018	10.46	10.61	10.27	10.51	361,010	+0.24(+2.37%)
Mar 08, 2018		10.48	10.12	10.27	358,149	-0.19(-1.86%)
Mar 07, 2018		10.65	10.31	10.46	694,295	-0.05(-0.46%)
Mar 06, 2018	10.75	10.85	10.46	10.51	664,530	-0.19(-1.82%)
Mar 05, 2018	10.61	10.85	10.41	10.70	727,838	+0.00(+0.00%)
Mar 02, 2018	10.90	10.95	10.51	10.70	452,739	-0.29(-2.65%)
Mar 01, 2018	11.34	11.38	10.95	11.00	1,255,365	-0.34(-3.00%)
Feb 28, 2018	12.11	12.21	11.29	11.34	479,870	-0.83(-6.80%)
Feb 27, 2018	12.16	12.31	12.11	12.16	389,098	+0.00(+0.00%)
Feb 26, 2018	12.21	12.31	12.11	12.16	373,680	-0.05(-0.40%)
Feb 23, 2018	12.26	12.36	12.02	12.21	363,325	+0.05(+0.40%)
Feb 22, 2018	12.26	12.48	12.16	12.16	353,433	+0.00(+0.00%)
Feb 21, 2018	12.75	12.84	12.11	12.16	350,843	-0.58(-4.58%)
Feb 20, 2018	12.55	12.97	12.50	12.75	420,246	+0.15(+1.16%)
Feb 16, 2018		12.60	12.60	12.60	0	-0.15(-1.15%)
Feb 15, 2018	12.84	12.89	12.46	12.75	665,640	+0.00(+0.00%)
Feb 14, 2018	12.84	13.01	12.58	12.75	490,673	-0.29(-2.24%)
Feb 13, 2018	12.60	13.23	12.46	13.04	630,451	+0.49(+3.88%)
Feb 12, 2018	12.94	12.94	12.32	12.55	535,429	-0.19(-1.53%)
Feb 09, 2018	13.57	13.62	12.17	12.75	686,673	-0.73(-5.42%)
Feb 08, 2018	15.23	15.23	13.24	13.48	1,301,993	-2.97(-18.05%)
Feb 07, 2018	15.96	16.49	15.81	16.44	212,856	+0.34(+2.08%)
Feb 06, 2018	15.73	16.30	15.59	16.11	276,102	+0.19(+1.18%)
Feb 05, 2018	16.30	16.53	15.59	15.92	270,351	-0.57(-3.43%)
Feb 02, 2018	16.67	16.86	16.11	16.49	690,519	-0.52(-3.05%)
Feb 01, 2018	16.72	17.05	16.63	17.00	385,127	+0.28(+1.69%)
Jan 31, 2018	16.77	17.29	16.58	16.72	207,339	-0.09(-0.56%)
Jan 30, 2018	16.72	17.15	16.72	16.82	263,809	-0.09(-0.56%)
Jan 29, 2018	17.52	17.55	16.77	16.91	195,872	-0.57(-3.23%)
Jan 26, 2018	17.76	17.80	17.38	17.48	229,473	+0.00(+0.00%)
Jan 25, 2018	17.76	17.80	17.33	17.48	243,000	-0.19(-1.07%)
Jan 24, 2018	17.80	17.80	17.43	17.66	194,140	+0.05(+0.27%)
Jan 23, 2018	17.76	17.80	17.05	17.62	279,705	+0.14(+0.81%)
Jan 22, 2018	16.86	17.52	16.82	17.48	214,953	+0.71(+4.21%)
Jan 19, 2018	16.58	16.77	16.39	16.77	131,081	+0.19(+1.14%)
Jan 18, 2018	16.86	16.91	16.49	16.58	211,737	-0.24(-1.40%)
Jan 17, 2018	17.10	17.33	16.64	16.82	635,802	-0.28(-1.65%)
Jan 16, 2018	16.67	17.10	16.39	17.10	1,001,674	+1.18(+7.40%)
Jan 12, 2018		15.92	15.92	15.92	0	+0.33(+2.11%)
Jan 11, 2018	15.40	15.99	15.40	15.59	377,069	+0.24(+1.53%)
Jan 10, 2018		15.61		15.36	204,035	+0.14(+0.93%)
Jan 09, 2018	15.40	15.64	15.03	15.21	187,521	-0.09(-0.62%)
Jan 08, 2018	15.03	15.54	14.79	15.31	271,796	+0.28(+1.88%)
Jan 05, 2018	15.40	15.83	15.03	15.03	302,531	-0.38(-2.45%)
Jan 04, 2018	15.17	15.87	14.93	15.40	472,093	+0.33(+2.19%)
Jan 03, 2018	15.07	15.26	14.93	15.07	230,765	+0.05(+0.31%)

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.