Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.16	18.57	17.95	17.97	993,199	+0.06(+0.34%)
Jun 28, 2018	18.01	18.14	17.88	17.91	738,024	-0.06(-0.33%)
Jun 27, 2018	18.28	18.51	17.96	17.97	585,503	-0.35(-1.91%)
Jun 26, 2018	18.60	18.64	18.30	18.32	560,984	-0.25(-1.35%)
Jun 25, 2018	18.76	18.76	18.33	18.57	652,454	-0.24(-1.28%)
Jun 22, 2018	18.96	19.06	18.75	18.81	843,789	+0.06(+0.32%)
Jun 21, 2018	19.20	19.20	18.70	18.75	608,685	-0.53(-2.75%)
Jun 20, 2018	19.60	19.60	19.25	19.28	585,689	-0.19(-0.98%)
Jun 19, 2018	19.19	19.52	19.14	19.47	474,932	+0.04(+0.21%)
Jun 18, 2018	19.29	19.45	19.08	19.43	504,068	+0.03(+0.15%)
Jun 15, 2018		19.43	19.06	19.40	676,310	+0.02(+0.10%)
Jun 14, 2018	19.42	19.61	19.32	19.38	594,090	+0.07(+0.36%)
Jun 13, 2018	19.92	19.96	19.24	19.31	587,655	-0.61(-3.06%)
Jun 12, 2018	20.27	20.27	19.88	19.92	429,328	-0.31(-1.53%)
Jun 11, 2018	20.25	20.44	20.16	20.23	557,173	+0.04(+0.20%)
Jun 08, 2018	20.13	20.27	20.03	20.19	479,153	+0.00(+0.00%)
Jun 07, 2018	20.20	20.31	20.07	20.19	548,217	+0.12(+0.60%)
Jun 06, 2018		20.09	19.88	20.07	526,500	+0.24(+1.21%)
Jun 05, 2018	19.79	19.87	19.48	19.83	701,133	+0.00(+0.00%)
Jun 04, 2018	19.84	20.02	19.75	19.83	581,061	+0.16(+0.81%)
Jun 01, 2018	19.62	19.89	19.56	19.67	583,654	+0.27(+1.39%)
May 31, 2018	19.59	19.64	19.25	19.40	464,281	-0.21(-1.07%)
May 30, 2018	19.34	19.63	19.27	19.61	454,165	+0.50(+2.62%)
May 29, 2018	19.37	19.53	18.94	19.11	552,394	-0.44(-2.25%)
May 25, 2018		19.55	19.55	19.55	0	-0.05(-0.26%)
May 24, 2018	19.61	19.71	19.36	19.60	234,550	-0.02(-0.10%)
May 23, 2018	19.62	19.67	19.47	19.62	322,963	-0.17(-0.86%)
May 22, 2018	19.89	19.99	19.72	19.79	394,711	-0.06(-0.30%)
May 21, 2018	19.80	19.95	19.67	19.85	431,100	+0.18(+0.92%)
May 18, 2018	19.56	19.80	19.50	19.67	556,923	+0.17(+0.87%)
May 17, 2018	19.22	19.58	19.18	19.50	413,142	+0.28(+1.46%)
May 16, 2018	18.94	19.41	18.94	19.22	767,928	+0.27(+1.42%)
May 15, 2018	18.71	19.04	18.70	18.95	677,550	+0.15(+0.80%)
May 14, 2018	18.81	18.96	18.72	18.80	708,951	-0.06(-0.32%)
May 11, 2018	18.73	19.02	18.70	18.86	665,103	+0.02(+0.11%)
May 10, 2018	19.01	19.14	18.79	18.84	960,557	-0.05(-0.26%)
May 09, 2018	18.80	18.94	18.53	18.89	969,142	+0.23(+1.23%)
May 08, 2018	18.52	18.79	18.40	18.66	787,278	+0.05(+0.27%)
May 07, 2018	18.43	18.69	18.30	18.61	596,154	+0.30(+1.64%)
May 04, 2018	17.69	18.49	17.55	18.31	796,926	+0.44(+2.46%)
May 03, 2018	17.94	18.03	17.53	17.87	1,164,897	-0.09(-0.50%)
May 02, 2018	18.34	18.54	17.85	17.96	1,555,814	-0.55(-2.97%)
May 01, 2018	20.61	21.83	18.31	18.51	4,406,268	-1.73(-8.55%)
Apr 30, 2018	20.59	20.70	20.06	20.24	1,827,347	+0.02(+0.10%)
Apr 27, 2018	20.22	20.35	19.99	20.22	805,925	-0.02(-0.10%)
Apr 26, 2018	20.31	20.40	19.97	20.24	608,977	-0.02(-0.10%)
Apr 25, 2018	20.22	20.43	20.11	20.26	645,000	-0.06(-0.30%)
Apr 24, 2018	20.56	20.71	20.14	20.32	858,228	-0.03(-0.15%)
Apr 23, 2018	20.27	20.52	20.25	20.35	413,277	+0.05(+0.25%)
Apr 20, 2018	20.63	20.65	20.14	20.30	781,090	-0.28(-1.36%)
Apr 19, 2018	20.62	20.85	20.47	20.58	630,424	-0.14(-0.68%)
Apr 18, 2018	20.74	20.98	20.60	20.72	866,401	-0.01(-0.05%)
Apr 17, 2018	20.42	20.83	20.33	20.73	845,339	+0.63(+3.13%)
Apr 16, 2018	20.14	20.32	19.87	20.10	596,160	+0.17(+0.85%)
Apr 13, 2018	20.80	20.81	19.88	19.93	1,462,235	-0.70(-3.39%)
Apr 12, 2018	19.51	20.73	19.44	20.63	1,509,902	+1.33(+6.89%)
Apr 11, 2018	19.25	19.55	19.25	19.30	870,913	-0.16(-0.82%)
Apr 10, 2018	19.20	19.62	19.19	19.46	1,328,600	+0.48(+2.53%)
Apr 09, 2018	19.20	19.26	18.75	18.98	1,618,824	-0.32(-1.66%)
Apr 06, 2018	19.51	19.69	19.11	19.30	1,307,058	-0.52(-2.62%)
Apr 05, 2018	20.13	20.28	19.61	19.82	2,072,632	-0.52(-2.56%)
Apr 04, 2018	19.48	20.36	19.47	20.34	1,008,666	+0.48(+2.42%)
Apr 03, 2018	19.50	19.87	19.40	19.86	1,147,437	+0.40(+2.06%)

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.