Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		17.17	17.17	17.17	0	-0.19(-1.09%)
Jun 28, 2018	17.85	17.85	17.32	17.36	2,281,920	-0.47(-2.64%)
Jun 27, 2018	17.25	18.06	17.23	17.83	4,326,270	+0.83(+4.88%)
Jun 26, 2018	16.63	17.11	16.52	17.00	4,325,832	+0.52(+3.16%)
Jun 25, 2018	16.95	17.06	16.44	16.48	2,494,334	-0.49(-2.89%)
Jun 22, 2018	16.81	17.10	16.79	16.97	3,076,217	+0.75(+4.62%)
Jun 21, 2018	16.40	16.40	16.03	16.22	2,803,091	-0.32(-1.93%)
Jun 20, 2018	16.41	16.63	16.10	16.54	3,750,279	+0.32(+1.97%)
Jun 19, 2018		16.44	15.80	16.22	2,684,249	-0.15(-0.92%)
Jun 18, 2018	16.06	16.58	16.01	16.37	2,769,364	+0.32(+1.99%)
Jun 15, 2018		16.60	15.79	16.05	7,353,936	-0.55(-3.31%)
Jun 14, 2018	16.74	16.89	16.57	16.60	2,033,325	-0.04(-0.24%)
Jun 13, 2018	16.77	17.04	16.55	16.64	1,869,082	-0.17(-1.01%)
Jun 12, 2018	16.58	16.98	16.51	16.81	2,159,355	+0.22(+1.33%)
Jun 11, 2018	16.12	16.60	16.07	16.59	2,126,368	+0.52(+3.24%)
Jun 08, 2018	16.18	16.18	15.88	16.07	1,555,629	-0.13(-0.80%)
Jun 07, 2018	15.98	16.33	15.98	16.20	2,087,371	+0.37(+2.34%)
Jun 06, 2018			15.62	15.83	2,114,068	+0.04(+0.25%)
Jun 05, 2018	15.59	16.20	15.59	15.79	2,051,288	+0.12(+0.77%)
Jun 04, 2018	16.14	16.22	15.41	15.67	2,728,041	-0.36(-2.25%)
Jun 01, 2018	16.49	16.62	15.88	16.03	3,023,028	-0.47(-2.85%)
May 31, 2018	16.54	16.98	16.44	16.50	3,193,630	-0.21(-1.26%)
May 30, 2018	16.34	16.78	16.32	16.71	2,419,077	+0.49(+3.02%)
May 29, 2018	16.28	16.52	16.02	16.22	3,130,287	+0.01(+0.06%)
May 28, 2018	16.08	16.43	16.00	16.21	539,792	-0.18(-1.10%)
May 25, 2018	16.31	16.46	15.92	16.39	4,169,169	-0.31(-1.86%)
May 24, 2018	16.93	17.02	16.70	16.70	3,177,270	-0.40(-2.34%)
May 23, 2018	16.98	17.45	16.92	17.10	3,509,716	+0.02(+0.12%)
May 22, 2018	17.51	17.78	17.01	17.08	4,086,456	-0.23(-1.33%)
May 18, 2018		17.31	17.31	17.31	0	-0.24(-1.37%)
May 17, 2018	17.33	17.63	17.25	17.55	4,587,339	+0.36(+2.09%)
May 16, 2018	17.12	17.44	17.11	17.19	3,482,191	-0.01(-0.06%)
May 15, 2018	16.98	17.24	16.93	17.20	3,632,929	+0.28(+1.65%)
May 14, 2018	17.00	17.08	16.88	16.92	3,845,320	+0.02(+0.12%)
May 11, 2018	16.92	17.07	16.76	16.90	3,061,276	+0.06(+0.36%)
May 10, 2018	17.09	17.10	16.69	16.84	4,487,715	-0.35(-2.04%)
May 09, 2018	17.64	17.91	17.11	17.19	7,170,222	-0.24(-1.38%)
May 08, 2018	16.90	17.45	16.47	17.43	6,501,986	+0.48(+2.83%)
May 07, 2018	17.08	17.71	16.85	16.95	5,391,434	+0.03(+0.18%)
May 04, 2018	16.42	17.00	16.31	16.92	4,177,406	+0.54(+3.30%)
May 03, 2018	16.56	16.63	15.91	16.38	4,931,044	-0.28(-1.68%)
May 02, 2018	16.15	16.97	16.13	16.66	3,731,981	+0.51(+3.16%)
May 01, 2018	15.66	16.73	15.66	16.15	6,745,353	+0.16(+1.00%)
Apr 30, 2018	15.84	16.19	15.79	15.99	3,444,282	-0.03(-0.19%)
Apr 27, 2018	16.26	16.43	15.93	16.02	1,735,448	-0.40(-2.44%)
Apr 26, 2018	16.38	16.60	16.25	16.42	4,939,218	+0.11(+0.67%)
Apr 25, 2018	16.07	16.38	16.02	16.31	4,128,072	+0.13(+0.80%)
Apr 24, 2018	16.52	16.69	15.86	16.18	4,296,117	-0.31(-1.88%)
Apr 23, 2018	16.18	16.58	16.12	16.49	2,594,401	+0.26(+1.60%)
Apr 20, 2018	16.06	16.25	15.71	16.23	3,598,260	+0.16(+1.00%)
Apr 19, 2018	16.06	16.30	15.86	16.07	6,411,699	+0.06(+0.37%)
Apr 18, 2018	15.60	16.20	15.59	16.01	5,505,468	+0.64(+4.16%)
Apr 17, 2018	15.28	15.50	15.14	15.37	4,089,694	+0.13(+0.85%)
Apr 16, 2018	15.12	15.41	14.96	15.24	5,430,992	-0.01(-0.07%)
Apr 13, 2018	14.82	15.38	14.78	15.25	9,150,281	+0.53(+3.60%)
Apr 12, 2018	14.73	14.93	14.48	14.72	5,649,657	-0.01(-0.07%)
Apr 11, 2018	14.42	14.75	14.32	14.73	5,718,970	+0.40(+2.79%)
Apr 10, 2018	14.04	14.49	13.91	14.33	5,206,750	+0.61(+4.45%)
Apr 09, 2018	14.06	14.14	13.71	13.72	2,761,738	-0.22(-1.58%)
Apr 06, 2018				13.94	4,509,972	-0.24(-1.69%)
Apr 05, 2018	13.61	14.36	13.61	14.18	6,300,723	+0.58(+4.26%)
Apr 04, 2018	13.47	13.61	13.20	13.60	5,470,443	-0.17(-1.23%)
Apr 03, 2018	13.65	13.83	13.35	13.77	3,312,193	+0.19(+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.