Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	20.32	21.72	20.32	21.22	608,224	+1.16(+5.78%)
Jun 28, 2018	20.15	20.23	19.51	20.06	400,760	-0.15(-0.74%)
Jun 27, 2018	20.81	20.94	20.21	20.21	381,735	-0.57(-2.74%)
Jun 26, 2018	20.52	21.35	20.52	20.78	347,790	+0.29(+1.42%)
Jun 25, 2018	21.79	21.84	20.20	20.49	980,233	-2.11(-9.34%)
Jun 22, 2018	22.64	22.70	21.92	22.60	238,469	+0.29(+1.30%)
Jun 21, 2018	22.86	23.21	22.18	22.31	252,406	-0.93(-4.00%)
Jun 20, 2018	22.98	23.37	21.80	23.24	392,904	+0.78(+3.47%)
Jun 19, 2018	22.69	23.01	21.86	22.46	653,478	-0.80(-3.44%)
Jun 18, 2018	23.65	23.65	22.81	23.26	506,258	-0.50(-2.10%)
Jun 15, 2018		23.81	23.28	23.76	685,596	+0.48(+2.06%)
Jun 14, 2018	23.90	24.18	23.13	23.28	499,839	-0.52(-2.18%)
Jun 13, 2018	24.60	24.65	23.79	23.80	454,653	-0.92(-3.72%)
Jun 12, 2018	24.55	25.76	24.55	24.72	631,742	+0.44(+1.81%)
Jun 11, 2018	24.12	25.20	23.88	24.28	807,294	+1.19(+5.15%)
Jun 08, 2018	23.63	24.23	23.07	23.09	533,118	-0.54(-2.29%)
Jun 07, 2018	23.93	23.95	23.01	23.63	705,206	-0.30(-1.25%)
Jun 06, 2018			23.81	23.93	782,625	-1.36(-5.38%)
Jun 05, 2018	25.67	26.05	24.21	25.29	856,118	-0.44(-1.71%)
Jun 04, 2018	25.10	25.92	25.00	25.73	758,513	+0.89(+3.58%)
Jun 01, 2018	23.68	25.50	22.81	24.84	906,037	+1.38(+5.88%)
May 31, 2018	24.24	24.24	23.45	23.46	1,196,077	-0.78(-3.22%)
May 30, 2018	24.44	24.82	24.00	24.24	683,840	-0.07(-0.29%)
May 29, 2018	26.91	27.21	24.00	24.31	1,631,854	-3.19(-11.60%)
May 25, 2018		27.50	27.50	27.50	0	-1.08(-3.78%)
May 24, 2018	28.42	29.31	27.77	28.58	969,651	-0.25(-0.87%)
May 23, 2018	29.90	30.00	28.34	28.83	544,888	-1.17(-3.90%)
May 22, 2018	30.43	30.66	29.71	30.00	296,745	-0.39(-1.28%)
May 21, 2018	31.00	31.49	29.79	30.39	263,844	-0.33(-1.07%)
May 18, 2018	31.28	31.46	30.50	30.72	185,802	-0.56(-1.79%)
May 17, 2018	30.97	31.96	30.47	31.28	191,370	+0.17(+0.55%)
May 16, 2018	30.67	31.16	30.46	31.11	303,990	+0.52(+1.70%)
May 15, 2018	30.90	30.90	30.13	30.59	724,906	-0.57(-1.83%)
May 14, 2018	30.80	31.50	30.60	31.16	222,414	+0.38(+1.23%)
May 11, 2018	31.11	31.49	30.68	30.78	183,297	-0.19(-0.61%)
May 10, 2018	31.03	31.66	30.96	30.97	192,019	+0.10(+0.32%)
May 09, 2018	30.00	31.57	30.00	30.87	534,187	+1.00(+3.35%)
May 08, 2018	30.07	30.15	29.65	29.87	230,965	-0.22(-0.73%)
May 07, 2018	30.53	30.90	29.28	30.09	605,508	-0.33(-1.08%)
May 04, 2018	30.01	30.87	29.93	30.42	311,672	+0.38(+1.26%)
May 03, 2018	31.46	31.52	29.50	30.04	470,432	-1.56(-4.94%)
May 02, 2018	32.41	32.87	31.23	31.60	334,013	-0.69(-2.14%)
May 01, 2018	35.17	35.17	31.85	32.29	628,902	-2.98(-8.45%)
Apr 30, 2018	35.34	35.55	35.06	35.27	304,021	+0.11(+0.31%)
Apr 27, 2018	35.91	35.92	34.90	35.16	552,686	-0.58(-1.62%)
Apr 26, 2018	36.06	36.06	35.10	35.74	343,115	-0.03(-0.08%)
Apr 25, 2018	35.80	36.04	35.33	35.77	273,082	-0.24(-0.66%)
Apr 24, 2018	36.47	36.47	34.94	36.01	433,511	-0.10(-0.27%)
Apr 23, 2018	35.71	36.16	35.40	36.11	173,357	+0.42(+1.17%)
Apr 20, 2018	36.16	36.21	35.23	35.69	264,210	-0.68(-1.88%)
Apr 19, 2018	36.33	37.11	35.97	36.38	223,899	+0.02(+0.05%)
Apr 18, 2018	36.09	36.50	35.80	36.36	203,905	+0.35(+0.96%)
Apr 17, 2018	34.98	36.39	34.83	36.01	239,563	+1.20(+3.45%)
Apr 16, 2018	34.85	35.18	34.43	34.81	327,135	-0.13(-0.37%)
Apr 13, 2018	35.35	35.61	34.81	34.94	435,776	-0.26(-0.73%)
Apr 12, 2018	35.45	35.91	34.98	35.19	326,570	-0.21(-0.59%)
Apr 11, 2018	34.40	35.57	34.40	35.40	392,882	+0.80(+2.32%)
Apr 10, 2018	35.58	35.73	34.24	34.60	558,651	-0.16(-0.46%)
Apr 09, 2018	35.73	36.14	34.66	34.76	668,365	-0.54(-1.52%)
Apr 06, 2018	35.56	35.97	34.76	35.29	611,558	-0.42(-1.17%)
Apr 05, 2018	37.21	37.70	35.58	35.71	401,067	-0.98(-2.68%)
Apr 04, 2018	36.71	37.68	35.52	36.69	659,491	-1.93(-5.01%)
Apr 03, 2018	39.77	39.88	37.95	38.63	208,358	-0.87(-2.21%)

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.