Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.75	16.17	15.71	15.99	21,371,760	+0.44(+2.80%)
Jun 28, 2018	15.45	15.67	15.02	15.55	18,970,340	-0.10(-0.65%)
Jun 27, 2018	15.11	15.77	15.04	15.65	26,642,342	+0.60(+4.00%)
Jun 26, 2018	14.64	15.07	14.51	15.05	17,596,774	+0.47(+3.24%)
Jun 25, 2018	15.00	15.11	14.32	14.58	16,015,399	-0.65(-4.26%)
Jun 22, 2018	15.46	15.55	15.18	15.23	22,251,960	+0.07(+0.49%)
Jun 21, 2018	15.07	15.34	15.06	15.15	13,164,827	+0.06(+0.37%)
Jun 20, 2018	15.15	15.22	14.93	15.10	12,046,528	+0.04(+0.25%)
Jun 19, 2018	15.17	15.22	14.72	15.06	19,200,934	-0.50(-3.21%)
Jun 18, 2018	15.46	15.66	15.35	15.56	14,457,742	-0.08(-0.53%)
Jun 15, 2018		16.28	15.41	15.65	24,666,030	-0.64(-3.93%)
Jun 14, 2018	16.60	16.66	16.22	16.28	13,547,741	-0.21(-1.29%)
Jun 13, 2018	16.58	16.76	16.37	16.50	10,372,488	-0.05(-0.28%)
Jun 12, 2018	16.78	16.84	16.37	16.54	12,875,145	-0.31(-1.81%)
Jun 11, 2018	16.63	17.01	16.58	16.85	13,677,054	+0.15(+0.89%)
Jun 08, 2018	16.63	16.80	16.54	16.70	11,147,730	+0.09(+0.56%)
Jun 07, 2018	16.85	17.03	16.38	16.61	16,982,360	-0.25(-1.48%)
Jun 06, 2018		16.89	16.38	16.86	22,435,648	+0.51(+3.12%)
Jun 05, 2018	16.07	16.45	16.02	16.35	15,684,577	+0.41(+2.56%)
Jun 04, 2018	15.99	16.17	15.88	15.94	9,927,902	+0.08(+0.53%)
Jun 01, 2018	15.90	16.06	15.69	15.86	13,820,476	+0.20(+1.30%)
May 31, 2018	15.97	16.09	15.62	15.65	16,617,734	-0.20(-1.29%)
May 30, 2018	15.57	15.97	15.49	15.86	14,310,184	+0.44(+2.82%)
May 29, 2018	15.58	15.93	15.38	15.42	14,015,520	-0.40(-2.52%)
May 25, 2018		15.82	15.82	15.82	0	-0.28(-1.73%)
May 24, 2018	16.03	16.23	15.82	16.10	14,044,801	+0.03(+0.17%)
May 23, 2018	15.81	16.09	15.56	16.07	20,364,286	+0.17(+1.05%)
May 22, 2018	15.69	16.47	15.43	15.90	29,875,912	+0.44(+2.88%)
May 21, 2018	15.81	15.85	15.33	15.46	14,499,618	-0.17(-1.07%)
May 18, 2018	15.47	15.90	15.46	15.63	17,395,116	+0.08(+0.54%)
May 17, 2018	15.44	15.73	15.43	15.54	19,671,460	+0.13(+0.84%)
May 16, 2018	14.89	15.65	14.89	15.41	20,485,680	+0.63(+4.26%)
May 15, 2018	14.80	14.90	14.53	14.78	15,841,151	-0.22(-1.48%)
May 14, 2018	15.15	15.26	14.89	15.01	11,699,241	-0.06(-0.43%)
May 11, 2018	15.07	15.31	14.99	15.07	13,906,599	+0.05(+0.31%)
May 10, 2018	14.75	15.20	14.72	15.02	21,286,576	+0.50(+3.44%)
May 09, 2018	14.26	14.60	14.26	14.52	15,218,145	+0.35(+2.48%)
May 08, 2018	14.07	14.22	13.89	14.17	13,817,211	+0.04(+0.26%)
May 07, 2018	14.34	14.52	14.10	14.14	14,159,782	-0.15(-1.04%)
May 04, 2018	14.01	14.40	13.95	14.28	16,656,310	+0.19(+1.38%)
May 03, 2018	14.15	14.22	13.89	14.09	20,481,286	+0.09(+0.66%)
May 02, 2018	14.11	14.24	13.86	14.00	22,084,810	+0.15(+1.07%)
May 01, 2018	14.01	14.17	13.56	13.85	21,000,080	-0.24(-1.71%)
Apr 30, 2018	14.19	14.34	14.07	14.09	18,961,176	-0.10(-0.72%)
Apr 27, 2018	14.20	14.39	14.04	14.19	17,492,858	-0.29(-1.98%)
Apr 26, 2018	14.36	14.55	14.01	14.48	34,162,476	+0.24(+1.69%)
Apr 25, 2018	14.76	14.88	14.19	14.24	43,118,700	-0.66(-4.42%)
Apr 24, 2018	17.04	17.04	14.46	14.89	83,712,696	-2.53(-14.51%)
Apr 23, 2018	17.56	17.85	17.33	17.42	16,111,489	-0.51(-2.84%)
Apr 20, 2018	18.15	18.23	17.75	17.93	14,282,724	-0.19(-1.07%)
Apr 19, 2018	17.77	18.25	17.58	18.13	23,873,030	+0.36(+2.03%)
Apr 18, 2018	17.43	17.93	17.42	17.77	20,969,502	+0.82(+4.81%)
Apr 17, 2018	16.85	17.05	16.67	16.95	10,926,793	+0.13(+0.77%)
Apr 16, 2018	16.76	16.88	16.53	16.82	13,305,599	+0.27(+1.62%)
Apr 13, 2018	16.67	16.75	16.38	16.55	10,479,205	+0.01(+0.06%)
Apr 12, 2018	16.53	16.65	16.19	16.54	13,880,575	-0.06(-0.39%)
Apr 11, 2018	16.72	16.78	16.53	16.61	12,042,184	-0.20(-1.21%)
Apr 10, 2018	16.55	16.94	16.35	16.81	15,659,667	+0.71(+4.42%)
Apr 09, 2018	16.12	16.31	15.77	16.10	16,005,889	+0.09(+0.58%)
Apr 06, 2018	16.45	16.60	15.90	16.01	17,696,250	-0.72(-4.31%)
Apr 05, 2018	16.14	16.73	16.12	16.73	17,894,588	+0.71(+4.44%)
Apr 04, 2018	15.61	16.04	15.35	16.02	17,606,836	-0.04(-0.23%)
Apr 03, 2018	15.85	16.13	15.74	16.05	13,838,865	+0.22(+1.40%)

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.