Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.39	15.41	15.23	15.30	415,038	-0.03(-0.20%)
Jun 28, 2018	15.17	15.39	15.17	15.33	544,617	+0.14(+0.92%)
Jun 27, 2018	15.47	15.62	15.17	15.19	537,279	-0.26(-1.68%)
Jun 26, 2018	15.15	15.56	15.01	15.45	710,029	+0.31(+2.05%)
Jun 25, 2018	15.35	15.35	15.02	15.14	815,305	-0.15(-0.98%)
Jun 22, 2018	15.41	15.47	15.23	15.29	789,781	-0.02(-0.13%)
Jun 21, 2018	15.47	15.57	15.27	15.31	618,785	-0.17(-1.10%)
Jun 20, 2018	15.48	15.59	15.40	15.48	544,085	+0.03(+0.19%)
Jun 19, 2018	15.36	15.51	15.14	15.45	757,323	-0.04(-0.26%)
Jun 18, 2018	15.79	15.79	15.44	15.49	1,156,339	-0.38(-2.39%)
Jun 15, 2018		15.98	15.93	15.87	1,177,646	-0.06(-0.38%)
Jun 14, 2018	15.90	16.04	15.80	15.93	564,579	+0.11(+0.70%)
Jun 13, 2018	15.66	16.04	15.62	15.82	566,339	+0.18(+1.15%)
Jun 12, 2018	15.80	16.02	15.60	15.64	859,900	-0.17(-1.08%)
Jun 11, 2018	15.60	15.95	15.58	15.81	1,461,792	+0.33(+2.13%)
Jun 08, 2018	15.34	15.51	15.10	15.48	1,043,991	+0.03(+0.19%)
Jun 07, 2018	15.33	15.50	15.33	15.45	962,270	+0.16(+1.05%)
Jun 06, 2018		15.30		15.29	681,526	+0.16(+1.06%)
Jun 05, 2018	14.93	15.26	14.89	15.13	1,931,893	+0.19(+1.27%)
Jun 04, 2018	14.93	14.95	14.70	14.94	631,058	+0.06(+0.40%)
Jun 01, 2018	14.58	14.88	14.52	14.88	950,283	+0.38(+2.62%)
May 31, 2018	14.59	14.79	14.43	14.50	569,175	-0.07(-0.48%)
May 30, 2018	14.50	14.71	14.48	14.57	1,100,587	+0.09(+0.62%)
May 29, 2018	14.39	14.50	14.25	14.48	694,927	+0.01(+0.07%)
May 25, 2018		14.47	14.47	14.47	0	+0.11(+0.77%)
May 24, 2018	14.34	14.46	14.31	14.36	504,627	-0.03(-0.21%)
May 23, 2018	14.37	14.46	14.28	14.39	751,080	-0.11(-0.76%)
May 22, 2018	14.48	14.67	14.31	14.50	762,710	+0.17(+1.19%)
May 21, 2018	14.42	14.52	14.30	14.33	665,579	+0.00(+0.00%)
May 18, 2018	14.55	14.62	14.33	14.33	1,134,970	-0.20(-1.38%)
May 17, 2018	14.07	14.55	14.07	14.53	901,699	+0.41(+2.90%)
May 16, 2018	14.10	14.21	13.95	14.12	741,290	-0.02(-0.14%)
May 15, 2018	14.07	14.22	14.03	14.14	1,096,634	+0.04(+0.28%)
May 14, 2018	13.91	14.19	13.84	14.10	1,022,710	+0.28(+2.03%)
May 11, 2018	13.77	13.89	13.70	13.82	829,738	+0.00(+0.00%)
May 10, 2018	13.74	13.88	13.67	13.82	753,095	+0.14(+1.02%)
May 09, 2018	13.64	13.75	13.47	13.68	1,173,663	+0.05(+0.37%)
May 08, 2018	13.52	13.66	13.39	13.63	2,501,783	+0.07(+0.52%)
May 07, 2018	13.45	13.59	13.25	13.56	1,122,641	+0.20(+1.50%)
May 04, 2018	13.32	13.61	13.08	13.36	1,395,393	+0.41(+3.17%)
May 03, 2018	12.73	13.02	12.73	12.95	1,382,101	+0.11(+0.86%)
May 02, 2018	12.74	13.08	12.48	12.84	2,554,153	+0.20(+1.58%)
May 01, 2018	12.75	12.80	12.28	12.64	17,862,164	-0.16(-1.25%)
Apr 30, 2018	12.36	13.02	12.15	12.80	2,386,692	+0.45(+3.64%)
Apr 27, 2018	13.90	14.27	12.23	12.35	4,547,742	+1.20(+10.76%)
Apr 26, 2018	11.34	11.38	11.13	11.15	1,198,994	-0.18(-1.59%)
Apr 25, 2018	10.96	11.49	10.96	11.33	1,753,361	+0.33(+3.00%)
Apr 24, 2018	11.51	11.74	10.95	11.00	1,429,907	-0.57(-4.93%)
Apr 23, 2018	11.59	11.62	11.41	11.57	1,102,547	+0.04(+0.35%)
Apr 20, 2018	11.71	11.78	11.48	11.53	591,542	-0.21(-1.79%)
Apr 19, 2018	11.94	12.12	11.63	11.74	1,267,046	-0.29(-2.41%)
Apr 18, 2018	12.12	12.25	12.01	12.03	1,794,605	+0.01(+0.08%)
Apr 17, 2018	12.50	12.50	11.96	12.02	2,403,752	-0.34(-2.75%)
Apr 16, 2018	12.76	12.76	12.25	12.36	1,723,128	-0.32(-2.52%)
Apr 13, 2018	12.69	12.71	12.48	12.68	482,017	+0.10(+0.79%)
Apr 12, 2018	12.51	12.66	12.44	12.58	498,177	+0.14(+1.13%)
Apr 11, 2018	12.21	12.50	12.21	12.44	312,453	+0.15(+1.22%)
Apr 10, 2018	12.20	12.36	12.09	12.29	765,949	+0.29(+2.42%)
Apr 09, 2018	12.13	12.24	11.98	12.00	672,635	-0.04(-0.33%)
Apr 06, 2018	12.22	12.39	11.96	12.04	612,446	-0.28(-2.27%)
Apr 05, 2018	12.42	12.53	12.29	12.32	680,693	-0.01(-0.08%)
Apr 04, 2018	11.99	12.37	11.95	12.33	665,652	+0.14(+1.15%)
Apr 03, 2018	12.07	12.24	11.98	12.19	1,189,450	+0.25(+2.09%)

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.