Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.76	18.91	18.61	18.64	5,038,966	-0.06(-0.32%)
Jun 28, 2018	18.72	18.78	18.47	18.70	6,459,877	+0.05(+0.27%)
Jun 27, 2018	18.78	18.99	18.64	18.65	5,149,037	-0.10(-0.53%)
Jun 26, 2018	18.96	19.02	18.62	18.75	7,399,716	-0.03(-0.16%)
Jun 25, 2018	18.60	18.94	18.40	18.78	8,945,055	+0.16(+0.86%)
Jun 22, 2018	18.58	18.83	18.55	18.62	8,422,374	+0.17(+0.92%)
Jun 21, 2018	18.59	18.66	18.41	18.45	5,089,165	-0.12(-0.65%)
Jun 20, 2018	18.44	18.61	18.11	18.57	10,032,269	+0.13(+0.70%)
Jun 19, 2018	18.00	18.56	18.00	18.44	8,623,330	+0.31(+1.71%)
Jun 18, 2018	18.03	18.30	17.97	18.13	8,452,352	+0.11(+0.61%)
Jun 15, 2018		18.11	18.01	18.02	13,092,499	+0.01(+0.06%)
Jun 14, 2018	17.68	18.07	17.68	18.01	9,035,814	+0.47(+2.68%)
Jun 13, 2018	17.88	17.95	17.54	17.54	7,195,913	-0.41(-2.28%)
Jun 12, 2018	17.95	18.07	17.77	17.95	7,700,041	+0.10(+0.56%)
Jun 11, 2018	17.73	17.92	17.54	17.85	11,621,031	+0.20(+1.13%)
Jun 08, 2018	17.53	17.65	17.29	17.65	9,326,510	+0.03(+0.17%)
Jun 07, 2018	17.54	17.82	17.51	17.62	7,029,602	+0.03(+0.17%)
Jun 06, 2018		17.59	17.40	17.59	11,748,226	+0.16(+0.92%)
Jun 05, 2018	17.67	17.80	17.39	17.43	12,455,161	-0.21(-1.19%)
Jun 04, 2018	17.85	17.96	17.57	17.64	8,942,913	-0.10(-0.56%)
Jun 01, 2018	17.85	17.93	17.66	17.74	13,349,007	-0.48(-2.63%)
May 31, 2018	18.33	18.40	18.14	18.22	13,827,386	-0.09(-0.49%)
May 30, 2018	18.38	18.38	18.08	18.31	6,722,211	+0.09(+0.49%)
May 29, 2018	18.06	18.32	17.93	18.22	11,963,476	+0.04(+0.22%)
May 25, 2018		18.18	18.18	18.18	0	-0.34(-1.84%)
May 24, 2018	19.05	19.11	18.46	18.52	16,334,080	-0.49(-2.58%)
May 23, 2018	19.29	19.32	18.93	19.01	7,808,119	-0.28(-1.45%)
May 22, 2018	19.28	19.51	19.24	19.29	7,139,919	+0.01(+0.05%)
May 21, 2018	19.36	19.42	19.17	19.28	7,640,706	-0.01(-0.05%)
May 18, 2018	19.22	19.38	19.15	19.29	14,691,479	+0.04(+0.21%)
May 17, 2018	19.31	19.59	19.24	19.25	16,489,762	-0.01(-0.05%)
May 16, 2018	19.35	19.55	19.13	19.26	8,619,423	-0.11(-0.57%)
May 15, 2018	19.15	19.39	18.98	19.37	8,855,170	+0.13(+0.68%)
May 14, 2018	19.65	19.72	19.22	19.24	11,607,992	-0.36(-1.84%)
May 11, 2018	19.41	19.88	19.30	19.60	16,782,836	+0.20(+1.03%)
May 10, 2018	18.95	19.75	18.79	19.40	27,891,992	+1.36(+7.54%)
May 09, 2018	18.09	18.34	17.98	18.04	13,637,675	-0.09(-0.50%)
May 08, 2018	18.31	18.38	17.88	18.13	12,365,679	-0.35(-1.89%)
May 07, 2018	18.55	18.66	18.30	18.48	12,304,768	-0.01(-0.05%)
May 04, 2018	18.05	18.55	17.99	18.49	7,829,179	+0.42(+2.32%)
May 03, 2018	18.47	18.48	17.92	18.07	9,442,424	-0.42(-2.27%)
May 02, 2018	18.60	18.74	18.42	18.49	8,991,259	+0.00(+0.00%)
May 01, 2018	18.55	18.75	18.24	18.49	10,440,851	-0.09(-0.48%)
Apr 30, 2018	19.00	19.06	18.58	18.58	8,400,562	-0.32(-1.69%)
Apr 27, 2018	18.56	18.95	18.53	18.90	7,935,286	+0.38(+2.05%)
Apr 26, 2018	18.36	18.59	18.23	18.52	8,812,821	+0.02(+0.11%)
Apr 25, 2018	17.87	18.50	17.78	18.50	10,647,758	+0.57(+3.18%)
Apr 24, 2018	17.81	18.09	17.70	17.93	9,483,076	+0.20(+1.13%)
Apr 23, 2018	17.67	17.79	17.45	17.73	6,061,731	+0.12(+0.68%)
Apr 20, 2018	17.38	17.65	17.28	17.61	9,811,259	+0.29(+1.67%)
Apr 19, 2018	17.55	17.70	17.23	17.32	5,971,433	-0.23(-1.31%)
Apr 18, 2018	17.70	17.80	17.53	17.55	4,855,304	-0.07(-0.40%)
Apr 17, 2018	17.45	17.72	17.40	17.62	6,234,172	+0.26(+1.50%)
Apr 16, 2018	17.24	17.43	17.02	17.36	5,574,895	+0.31(+1.82%)
Apr 13, 2018	17.27	17.35	16.93	17.05	5,922,815	-0.20(-1.16%)
Apr 12, 2018	17.53	17.57	17.11	17.25	5,631,721	-0.22(-1.26%)
Apr 11, 2018	17.61	17.70	17.43	17.47	5,475,877	-0.22(-1.24%)
Apr 10, 2018	17.50	17.80	17.40	17.69	8,298,332	+0.38(+2.20%)
Apr 09, 2018	17.37	17.59	17.20	17.31	11,391,948	+0.10(+0.58%)
Apr 06, 2018	17.26	17.55	17.04	17.21	11,038,592	-0.15(-0.86%)
Apr 05, 2018	17.20	17.50	17.08	17.36	14,962,780	+0.20(+1.17%)
Apr 04, 2018	16.21	17.18	16.21	17.16	16,306,089	+0.65(+3.94%)
Apr 03, 2018	16.48	16.51	16.32	16.51	12,082,320	+0.22(+1.35%)

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.