Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	12.00	12.00	10.20	11.05	6,000	-1.00(-8.30%)
Sep 27, 2018	12.05	12.05	12.05	12.05	1,325	-0.64(-5.04%)
Sep 26, 2018	12.69	12.69	12.69	12.69	260	-0.66(-4.94%)
Sep 25, 2018	12.05	13.35	12.01	13.35	1,009	+0.35(+2.69%)
Sep 24, 2018	13.00	13.45	13.00	13.00	1,109	-0.95(-6.81%)
Sep 21, 2018	12.25	13.95	12.25	13.95	4,780	+1.15(+8.98%)
Sep 20, 2018	11.45	12.90	11.45	12.80	640	+1.34(+11.72%)
Sep 19, 2018	12.00	12.60	10.20	11.46	777	-1.52(-11.70%)
Sep 18, 2018	12.57	12.97	12.57	12.97	141	+0.88(+7.23%)
Sep 17, 2018	13.50	13.50	12.10	12.10	2,643	-1.35(-10.04%)
Sep 14, 2018	13.80	14.00	13.45	13.45	500	-0.30(-2.18%)
Sep 13, 2018	13.03	13.75	13.03	13.75	376	+0.05(+0.36%)
Sep 12, 2018	13.00	13.78	13.00	13.70	280	+0.70(+5.38%)
Sep 11, 2018	13.25	13.80	13.00	13.00	339	+0.00(+0.00%)
Sep 10, 2018	13.10	13.25	13.00	13.00	276	+0.00(+0.00%)
Sep 07, 2018	13.75	14.00	13.00	13.00	1,460	+0.00(+0.00%)
Sep 06, 2018	14.50	14.50	13.00	13.00	5,420	+0.00(+0.00%)
Sep 05, 2018	14.38	14.45	13.00	13.00	2,051	-0.05(-0.38%)
Sep 04, 2018	14.37	14.37	13.05	13.05	52	-0.30(-2.25%)
Aug 31, 2018		13.35	13.35	13.35	0	+0.30(+2.30%)
Aug 30, 2018	13.60	13.75	13.00	13.05	488	-1.45(-10.00%)
Aug 29, 2018	13.70	14.50	13.70	14.50	241	+1.45(+11.11%)
Aug 28, 2018	13.41	13.70	13.05	13.05	219	+0.05(+0.38%)
Aug 27, 2018	13.45	13.69	13.00	13.00	1,053	-0.25(-1.89%)
Aug 24, 2018	13.40	13.50	13.00	13.25	700	+0.20(+1.53%)
Aug 23, 2018	13.50	13.68	13.00	13.05	1,348	-0.45(-3.33%)
Aug 22, 2018	13.20	14.75	12.13	13.50	20,582	-0.40(-2.88%)
Aug 21, 2018	13.50	14.25	11.75	13.90	14,338	-0.10(-0.71%)
Aug 20, 2018	14.00	14.00	13.28	14.00	582	-0.75(-5.08%)
Aug 17, 2018	13.90	14.75	13.88	14.75	5,680	+0.50(+3.51%)
Aug 16, 2018	14.25	14.33	12.45	14.25	10,037	-0.01(-0.07%)
Aug 15, 2018	14.25	14.35	14.25	14.26	1,550	-0.09(-0.63%)
Aug 14, 2018	14.29	14.48	14.29	14.35	80	+0.10(+0.70%)
Aug 13, 2018	14.32	14.49	14.25	14.25	733	-0.40(-2.73%)
Aug 10, 2018	14.75	14.90	14.30	14.65	800	+0.40(+2.81%)
Aug 09, 2018	14.30	14.90	14.25	14.25	2,065	+0.25(+1.79%)
Aug 08, 2018	14.50	14.55	14.00	14.00	2,403	-1.00(-6.67%)
Aug 07, 2018	14.95	15.00	14.50	15.00	17,391	+0.25(+1.69%)
Aug 06, 2018	14.55	15.05	14.55	14.75	956	-0.65(-4.22%)
Aug 03, 2018	14.50	15.50	14.50	15.40	47,720	+0.90(+6.21%)
Aug 02, 2018	14.63	14.63	14.50	14.50	246	+0.00(+0.00%)
Aug 01, 2018	14.75	14.75	14.50	14.50	181	+0.00(+0.00%)
Jul 31, 2018	15.10	15.10	14.50	14.50	3,844	-0.70(-4.61%)
Jul 30, 2018	15.85	15.95	15.20	15.20	5,086	+0.15(+1.00%)
Jul 27, 2018	15.50	15.55	15.05	15.05	3,040	+0.00(+0.00%)
Jul 26, 2018	15.25	15.47	15.05	15.05	2,645	-0.20(-1.31%)
Jul 25, 2018	15.50	15.50	15.25	15.25	1,460	-0.05(-0.33%)
Jul 24, 2018	15.35	15.80	15.30	15.30	1,592	+0.05(+0.33%)
Jul 23, 2018	15.55	15.55	15.25	15.25	6,708	-0.20(-1.29%)
Jul 20, 2018	15.55	16.00	15.00	15.45	20,828	-2.20(-12.46%)
Jul 19, 2018	18.50	18.50	17.65	17.65	2,243	+0.15(+0.86%)
Jul 18, 2018	17.60	17.60	17.50	17.50	770	-0.30(-1.69%)
Jul 17, 2018	17.75	17.80	17.75	17.80	490	-0.29(-1.63%)
Jul 16, 2018	17.55	18.09	17.55	18.09	341	-0.16(-0.85%)
Jul 13, 2018	17.90	18.50	17.60	18.25	2,188	-0.25(-1.35%)
Jul 12, 2018	19.15	19.15	18.50	18.50	391	-0.65(-3.39%)
Jul 11, 2018	19.70	20.33	18.25	19.15	12,395	+0.15(+0.79%)
Jul 10, 2018	19.30	19.85	18.61	19.00	2,992	-0.20(-1.04%)
Jul 09, 2018	18.50	19.89	18.33	19.20	5,245	+0.85(+4.63%)
Jul 06, 2018	17.96	18.93	17.80	18.35	2,401	+0.11(+0.59%)
Jul 05, 2018	17.55	19.25	17.55	18.24	2,788	+0.74(+4.24%)
Jul 03, 2018		17.50	17.50	17.50	0	-0.10(-0.57%)
Jul 02, 2018	18.00	18.25	17.50	17.60	422	+0.10(+0.57%)
Jun 29, 2018	17.56	17.56	17.50	17.50	367	-0.70(-3.85%)
Jun 28, 2018	18.30	18.39	17.64	18.20	762	-0.10(-0.55%)
Jun 27, 2018	18.40	18.44	18.30	18.30	618	-0.20(-1.08%)
Jun 26, 2018	18.40	18.90	18.40	18.50	635	-0.65(-3.39%)
Jun 25, 2018	19.50	19.50	18.65	19.15	3,947	+0.40(+2.13%)
Jun 22, 2018	17.75	19.00	17.75	18.75	6,167	+1.00(+5.63%)
Jun 21, 2018	18.00	18.15	17.50	17.75	2,481	-0.45(-2.47%)
Jun 20, 2018	17.60	18.45	17.50	18.20	564	+0.75(+4.30%)
Jun 19, 2018	17.75	18.75	17.45	17.45	1,593	-0.70(-3.86%)
Jun 18, 2018	16.50	18.50	16.50	18.15	6,384	+1.70(+10.33%)
Jun 15, 2018	16.50	16.50	16.00	16.45	1,097	+0.25(+1.54%)
Jun 14, 2018	16.10	16.55	15.75	16.20	1,783	+0.20(+1.25%)
Jun 13, 2018	15.55	16.30	15.50	16.00	1,431	-0.30(-1.84%)
Jun 12, 2018	15.40	16.30	15.25	16.30	2,384	+1.25(+8.31%)
Jun 11, 2018	15.00	15.05	15.00	15.05	178	+0.05(+0.33%)
Jun 08, 2018	16.35	16.35	15.00	15.00	3,757	-0.65(-4.15%)
Jun 07, 2018	15.55	16.73	15.55	15.65	1,798	+0.15(+0.97%)
Jun 06, 2018	16.25	16.25	14.65	15.50	1,270	-0.50(-3.12%)
Jun 05, 2018	15.85	16.65	15.75	16.00	973	-0.25(-1.54%)
Jun 04, 2018	16.05	16.75	16.05	16.25	2,684	+0.10(+0.62%)
Jun 01, 2018	16.22	16.25	15.85	16.15	553	+0.45(+2.87%)
May 30, 2018		15.70	15.70	15.70	30	-0.25(-1.57%)
May 29, 2018	16.40	16.45	15.78	15.95	417	-0.12(-0.78%)
May 25, 2018		16.07	16.07	16.07	0	-0.38(-2.28%)
May 24, 2018	15.63	16.45	15.20	16.45	2,349	+0.50(+3.13%)
May 23, 2018	16.47	16.47	15.59	15.95	470	-0.10(-0.62%)
May 22, 2018	15.85	16.64	15.85	16.05	948	+0.08(+0.47%)
May 21, 2018	16.15	16.68	15.95	15.97	1,535	-0.22(-1.39%)
May 18, 2018	15.41	16.25	15.41	16.20	2,449	+0.80(+5.19%)
May 17, 2018	15.75	16.15	15.05	15.40	830	-0.05(-0.32%)
May 16, 2018	17.00	18.20	14.80	15.45	15,683	-0.50(-3.13%)
May 15, 2018	16.50	16.95	15.15	15.95	2,793	-0.05(-0.31%)
May 14, 2018	16.35	17.40	15.65	16.00	1,704	-0.40(-2.44%)
May 11, 2018	16.35	16.55	15.60	16.40	501	+0.85(+5.47%)
May 10, 2018	14.30	16.70	14.20	15.55	14,998	+1.15(+7.99%)
May 09, 2018	15.55	15.55	13.85	14.40	7,416	-0.67(-4.48%)
May 08, 2018	15.07	16.00	15.00	15.07	1,633	-0.93(-5.78%)
May 07, 2018	16.25	16.25	15.15	16.00	6,045	-0.25(-1.54%)
May 04, 2018	16.28	16.70	16.25	16.25	2,226	+0.25(+1.56%)
May 03, 2018	15.75	17.00	15.30	16.00	8,515	-1.00(-5.88%)
May 02, 2018	17.25	17.31	16.61	17.00	11,884	+0.10(+0.59%)
May 01, 2018	17.20	17.20	16.60	16.90	6,510	+0.15(+0.90%)
Apr 30, 2018	16.55	16.95	16.55	16.75	4,104	+0.15(+0.90%)
Apr 27, 2018	16.65	16.65	16.55	16.60	1,046	+0.05(+0.30%)
Apr 26, 2018	17.50	17.50	16.55	16.55	2,845	-0.79(-4.58%)
Apr 25, 2018	16.23	17.75	16.23	17.34	13,478	+1.04(+6.41%)
Apr 24, 2018	14.40	16.50	13.70	16.30	13,499	+2.00(+13.99%)
Apr 23, 2018	14.70	15.07	13.56	14.30	2,549	-0.30(-2.05%)
Apr 20, 2018	14.60	14.70	14.50	14.60	3,145	-0.15(-1.02%)
Apr 19, 2018	13.60	14.75	13.51	14.75	3,565	+0.25(+1.72%)
Apr 18, 2018	14.50	14.75	13.33	14.50	2,270	-0.10(-0.68%)
Apr 17, 2018	13.39	15.00	13.39	14.60	4,591	+0.85(+6.18%)
Apr 16, 2018	13.81	14.25	13.35	13.75	1,275	+0.10(+0.73%)
Apr 13, 2018	13.85	13.85	13.35	13.65	1,617	+0.20(+1.49%)
Apr 12, 2018	13.55	13.95	13.25	13.45	11,451	+0.25(+1.89%)
Apr 11, 2018	13.85	14.43	13.20	13.20	7,961	-0.80(-5.71%)
Apr 10, 2018	13.05	14.53	13.05	14.00	10,013	-0.55(-3.78%)
Apr 09, 2018	15.40	15.89	13.30	14.55	28,817	-0.95(-6.13%)
Apr 06, 2018	14.50	17.45	14.06	15.50	37,335	-1.15(-6.91%)
Apr 05, 2018	20.85	28.85	16.25	16.65	1,048,932	-0.85(-4.86%)
Apr 04, 2018	16.92	17.60	16.11	17.50	4,573	-0.55(-3.05%)
Apr 03, 2018	18.50	18.50	17.00	18.05	1,602	+0.35(+1.98%)
Apr 02, 2018	17.60	17.75	17.55	17.70	500	+0.10(+0.57%)
Mar 29, 2018		17.60	17.60	17.60	0	+0.60(+3.53%)
Mar 28, 2018	15.00	17.00	15.00	17.00	405	+0.00(+0.00%)
Mar 26, 2018		17.00	17.00	17.00	10	+0.75(+4.62%)
Mar 23, 2018	16.25	16.25	16.25	16.25	86	-0.75(-4.41%)
Mar 22, 2018	15.65	17.25	15.65	17.00	171	+1.10(+6.92%)
Mar 20, 2018		15.90	15.90	15.90	58	+0.65(+4.26%)
Mar 19, 2018	15.55	15.95	14.51	15.25	3,907	-0.10(-0.65%)
Mar 16, 2018	16.55	17.00	15.35	15.35	5,202	-1.10(-6.69%)
Mar 15, 2018	16.25	18.00	16.25	16.45	16,825	-0.10(-0.60%)
Mar 14, 2018	16.00	18.00	15.05	16.55	8,406	-0.20(-1.19%)
Mar 13, 2018	16.25	18.35	15.80	16.75	5,419	+0.25(+1.52%)
Mar 12, 2018	16.25	17.57	15.05	16.50	7,268	+0.25(+1.54%)
Mar 09, 2018	17.50	18.10	16.25	16.25	1,545	-1.70(-9.47%)
Mar 08, 2018	16.30	18.10	16.30	17.95	2,156	+1.70(+10.46%)
Mar 07, 2018		17.50	15.30	16.25	2,157	-0.70(-4.13%)
Mar 06, 2018	17.00	17.00	16.65	16.95	1,155	+0.90(+5.61%)
Mar 05, 2018	16.40	17.60	16.00	16.05	1,553	-0.35(-2.13%)
Mar 02, 2018	14.95	16.40	14.95	16.40	53	-0.50(-2.96%)
Mar 01, 2018	16.90	16.90	16.90	16.90	20	+1.55(+10.10%)
Feb 28, 2018	15.65	15.65	15.35	15.35	170	-1.05(-6.40%)
Feb 27, 2018	14.50	16.40	14.50	16.40	152	-0.20(-1.20%)
Feb 26, 2018	13.75	16.60	13.60	16.60	321	+1.60(+10.67%)
Feb 23, 2018	15.00	15.00	15.00	15.00	80	-0.25(-1.64%)
Feb 22, 2018	15.25	15.25	15.25	15.25	25	-0.70(-4.39%)
Feb 21, 2018	14.10	15.95	13.00	15.95	1,095	+1.45(+10.00%)
Feb 20, 2018	13.80	15.05	13.80	14.50	1,667	-0.10(-0.69%)
Feb 16, 2018		14.60	14.60	14.60	0	-0.70(-4.57%)
Feb 15, 2018	15.30	15.30	15.30	15.30	25	-1.28(-7.73%)
Feb 14, 2018	17.00	17.00	16.54	16.58	884	+1.68(+11.28%)
Feb 09, 2018		14.90	14.90	14.90	0	-1.50(-9.15%)
Feb 08, 2018	15.35	16.40	15.20	16.40	252	+1.15(+7.54%)
Feb 07, 2018	15.15	15.25	15.15	15.25	200	-0.15(-0.97%)
Feb 06, 2018	15.15	15.40	15.15	15.40	182	-0.40(-2.53%)
Feb 05, 2018		16.65	16.90	15.80	1,445	-1.10(-6.51%)
Feb 02, 2018	16.90	16.90	16.90	16.90	28	-0.10(-0.59%)
Feb 01, 2018	16.50	17.00	16.02	17.00	740	+0.45(+2.72%)
Jan 31, 2018	17.00	17.25	16.55	16.55	4,019	+0.05(+0.30%)
Jan 30, 2018	16.65	16.65	16.50	16.50	260	-0.10(-0.60%)
Jan 29, 2018	16.60	17.00	16.60	16.60	120	+0.02(+0.11%)
Jan 26, 2018	16.00	16.58	15.75	16.58	622	-0.04(-0.24%)
Jan 25, 2018	16.50	16.80	16.40	16.62	2,609	+0.12(+0.74%)
Jan 24, 2018	15.00	16.75	15.00	16.50	2,937	+0.00(+0.00%)
Jan 23, 2018	16.15	16.50	13.38	16.50	1,379	+0.50(+3.12%)
Jan 22, 2018	18.20	18.20	16.00	16.00	11,624	-0.50(-3.03%)
Jan 19, 2018	17.45	17.50	15.50	16.50	12,458	+0.75(+4.76%)
Jan 18, 2018	15.70	16.25	15.00	15.75	4,890	-0.50(-3.08%)
Jan 17, 2018	14.50	16.75	12.34	16.25	6,827	-0.75(-4.41%)
Jan 12, 2018		17.00	17.00	17.00	68	+0.00(+0.00%)
Jan 11, 2018	17.05	17.05	16.75	17.00	1,017	-0.05(-0.29%)
Jan 10, 2018	17.02	17.27	17.02	17.05	1,140	+0.05(+0.29%)
Jan 09, 2018	17.45	17.45	17.00	17.00	1,163	+0.50(+3.03%)
Jan 08, 2018	16.85	16.85	16.50	16.50	380	-0.50(-2.94%)
Jan 05, 2018	16.60	17.30	16.60	17.00	276	+0.23(+1.34%)
Jan 04, 2018	17.50	18.45	16.50	16.77	5,820	-0.73(-4.14%)
Jan 03, 2018	17.63	17.75	17.50	17.50	583	-0.50(-2.78%)
Jan 02, 2018	17.80	18.10	17.50	18.00	972	+0.00(+0.00%)
Dec 29, 2017		18.00	18.00	18.00	0	+0.00(+0.00%)
Dec 28, 2017	18.00	18.00	17.50	18.00	2,566	+0.00(+0.00%)
Dec 27, 2017	18.75	18.75	17.50	18.00	5,430	-0.50(-2.70%)
Dec 26, 2017	19.75	19.75	17.50	18.50	2,779	-0.15(-0.80%)
Dec 22, 2017	19.75	19.75	17.50	18.65	5,653	-0.10(-0.53%)

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.