Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.50	15.56	15.31	15.39	3,411,380	-0.11(-0.71%)
Jun 28, 2018	15.44	15.55	15.10	15.50	4,669,983	+0.00(+0.00%)
Jun 27, 2018	15.66	15.72	15.45	15.50	4,926,590	-0.20(-1.27%)
Jun 26, 2018	15.84	15.95	15.62	15.70	3,772,029	-0.10(-0.63%)
Jun 25, 2018	16.23	16.23	15.50	15.80	5,943,163	-0.57(-3.48%)
Jun 22, 2018	16.62	16.67	16.03	16.37	6,234,788	-0.19(-1.15%)
Jun 21, 2018	16.89	17.09	16.52	16.56	2,910,097	-0.38(-2.24%)
Jun 20, 2018	17.10	17.45	16.91	16.94	3,193,257	-0.05(-0.29%)
Jun 19, 2018	16.83	17.02	16.68	16.99	3,065,814	+0.00(+0.00%)
Jun 18, 2018	16.99	17.09	16.83	16.99	4,652,942	-0.04(-0.23%)
Jun 15, 2018		17.30	16.96	17.03	4,140,931	-0.27(-1.56%)
Jun 14, 2018	17.44	17.72	17.23	17.30	2,876,516	-0.05(-0.29%)
Jun 13, 2018	17.40	17.45	17.24	17.35	1,931,006	-0.04(-0.23%)
Jun 12, 2018	17.22	17.45	17.22	17.39	1,401,137	+0.23(+1.34%)
Jun 11, 2018	17.07	17.25	17.03	17.16	1,811,786	+0.18(+1.06%)
Jun 08, 2018	17.00	17.17	16.78	16.98	2,635,656	-0.05(-0.29%)
Jun 07, 2018	17.45	17.59	16.83	17.03	2,939,531	-0.41(-2.35%)
Jun 06, 2018				17.44	4,062,910	-0.03(-0.17%)
Jun 05, 2018	17.23	17.52	17.10	17.47	4,219,985	+0.31(+1.81%)
Jun 04, 2018	16.86	17.17	16.76	17.16	3,785,139	+0.36(+2.14%)
Jun 01, 2018	16.80	16.81	16.53	16.80	3,034,983	+0.11(+0.66%)
May 31, 2018	16.72	16.88	16.46	16.69	3,118,310	+0.04(+0.24%)
May 30, 2018	16.49	16.73	16.37	16.65	3,005,164	+0.25(+1.52%)
May 29, 2018	16.44	16.71	16.27	16.40	3,600,862	-0.16(-0.97%)
May 25, 2018		16.56	16.56	16.56	0	-0.27(-1.60%)
May 24, 2018	16.61	16.98	16.60	16.83	4,246,239	+0.16(+0.96%)
May 23, 2018	16.70	16.87	16.48	16.67	4,075,653	-0.08(-0.48%)
May 22, 2018	17.15	17.24	16.72	16.75	7,310,820	-0.41(-2.39%)
May 21, 2018	17.62	17.79	17.16	17.16	4,527,105	-0.64(-3.60%)
May 18, 2018	17.55	17.85	17.46	17.80	1,880,312	+0.20(+1.14%)
May 17, 2018	17.50	17.74	17.37	17.60	1,646,788	+0.05(+0.28%)
May 16, 2018	17.78	17.79	17.09	17.55	4,513,619	-0.29(-1.63%)
May 15, 2018	17.59	17.85	17.50	17.84	1,750,083	+0.21(+1.19%)
May 14, 2018	17.76	18.03	17.54	17.63	1,842,725	-0.11(-0.62%)
May 11, 2018	18.08	18.18	17.57	17.74	2,018,684	-0.43(-2.37%)
May 10, 2018	18.20	18.26	18.05	18.17	2,175,291	+0.06(+0.33%)
May 09, 2018	17.89	18.18	17.73	18.11	2,143,584	+0.25(+1.40%)
May 08, 2018	17.67	18.13	17.61	17.86	3,573,925	+0.23(+1.30%)
May 07, 2018	17.27	17.73	17.10	17.63	4,911,155	+0.43(+2.50%)
May 04, 2018	16.60	17.35	16.60	17.20	6,567,600	+0.45(+2.69%)
May 03, 2018	18.10	18.47	16.71	16.75	10,931,225	-1.80(-9.70%)
May 02, 2018	18.45	18.70	18.20	18.55	7,228,924	+0.17(+0.92%)
May 01, 2018	18.05	18.43	17.66	18.38	5,341,857	+0.33(+1.83%)
Apr 30, 2018	17.92	18.13	17.71	18.05	3,032,415	+0.20(+1.12%)
Apr 27, 2018	18.40	18.47	17.83	17.85	2,218,304	-0.48(-2.62%)
Apr 26, 2018	18.31	18.52	18.20	18.33	1,636,634	+0.14(+0.77%)
Apr 25, 2018	18.37	18.50	17.80	18.19	2,219,021	-0.18(-0.98%)
Apr 24, 2018	18.73	18.87	18.22	18.37	3,684,834	-0.23(-1.24%)
Apr 23, 2018	18.37	18.75	18.34	18.60	2,394,870	+0.33(+1.81%)
Apr 20, 2018	18.75	18.90	18.21	18.27	3,387,711	-0.57(-3.03%)
Apr 19, 2018	18.82	18.98	18.68	18.84	2,135,789	+0.01(+0.05%)
Apr 18, 2018	18.92	19.12	18.83	18.83	2,354,640	+0.01(+0.05%)
Apr 17, 2018	19.03	19.18	18.70	18.82	4,243,655	-0.15(-0.79%)
Apr 16, 2018	19.00	19.36	18.66	18.97	4,510,056	+0.26(+1.39%)
Apr 13, 2018	18.90	19.08	18.40	18.71	4,517,478	-0.04(-0.21%)
Apr 12, 2018	18.15	18.79	18.00	18.75	5,761,277	+0.65(+3.59%)
Apr 11, 2018	17.07	18.30	17.06	18.10	4,914,929	+0.96(+5.60%)
Apr 10, 2018	17.32	17.40	17.00	17.14	2,977,985	+0.03(+0.18%)
Apr 09, 2018	17.42	17.52	17.09	17.11	1,449,770	-0.22(-1.27%)
Apr 06, 2018				17.33	2,582,660	-0.35(-1.98%)
Apr 05, 2018	17.44	17.74	17.28	17.68	2,789,959	+0.31(+1.78%)
Apr 04, 2018	16.50	17.50	16.43	17.37	2,813,654	+0.40(+2.36%)
Apr 03, 2018	16.90	17.05	16.71	16.97	2,221,647	+0.18(+1.07%)

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.