Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.45	18.51	18.19	18.40	298,755	+0.03(+0.16%)
Jun 28, 2018	18.37	18.57	17.99	18.37	315,597	+0.00(+0.00%)
Jun 27, 2018	18.60	18.84	18.31	18.37	740,050	-0.29(-1.55%)
Jun 26, 2018	18.31	18.71	17.99	18.66	479,290	+0.38(+2.06%)
Jun 25, 2018	18.48	18.63	18.08	18.28	340,647	-0.35(-1.87%)
Jun 22, 2018	18.51	19.03	18.31	18.63	757,135	+0.58(+3.21%)
Jun 21, 2018	18.25	18.31	17.87	18.05	295,141	-0.29(-1.58%)
Jun 20, 2018	18.54	18.63	18.13	18.34	379,858	-0.20(-1.09%)
Jun 19, 2018	18.22	18.63	18.16	18.54	489,243	+0.12(+0.63%)
Jun 18, 2018	18.16	18.45	18.05	18.42	953,371	+0.29(+1.60%)
Jun 15, 2018		19.03	17.79	18.13	12,506,062	-0.70(-3.69%)
Jun 14, 2018	19.06	19.15	18.77	18.83	1,232,456	-0.09(-0.46%)
Jun 13, 2018	19.44	19.61	18.69	18.92	1,072,187	-0.55(-2.83%)
Jun 12, 2018	19.76	19.86	19.21	19.47	877,293	-0.43(-2.18%)
Jun 11, 2018	19.50	19.99	19.32	19.90	970,745	+0.35(+1.78%)
Jun 08, 2018	20.57	20.66	19.35	19.55	1,533,191	-0.98(-4.80%)
Jun 07, 2018	19.90	20.57	19.79	20.54	1,727,810	+0.78(+3.96%)
Jun 06, 2018				19.76	1,198,957	+0.00(+0.00%)
Jun 05, 2018	19.67	20.08	19.58	19.76	1,174,236	+0.12(+0.59%)
Jun 04, 2018	19.70	19.87	19.44	19.64	949,155	-0.06(-0.29%)
Jun 01, 2018	19.55	19.93	19.53	19.70	1,222,894	+0.23(+1.19%)
May 31, 2018	19.24	19.53	19.00	19.47	922,627	+0.09(+0.45%)
May 30, 2018	18.69	19.55	18.69	19.38	1,119,536	+0.75(+4.04%)
May 29, 2018	18.13	18.63	18.11	18.63	544,526	+0.43(+2.39%)
May 25, 2018		18.19	18.19	18.19	0	-0.17(-0.95%)
May 24, 2018	18.48	18.54	18.16	18.37	499,228	-0.26(-1.40%)
May 23, 2018	18.42	18.89	18.42	18.63	636,301	+0.03(+0.16%)
May 22, 2018	18.08	18.92	17.93	18.60	1,328,302	+0.52(+2.88%)
May 21, 2018	17.67	18.13	17.66	18.08	607,588	+0.46(+2.63%)
May 18, 2018	17.76	17.85	17.58	17.61	193,776	-0.14(-0.82%)
May 17, 2018	17.64	18.13	17.56	17.76	533,578	+0.26(+1.49%)
May 16, 2018	17.35	17.57	17.24	17.50	560,838	+0.14(+0.84%)
May 15, 2018	17.24	17.35	16.98	17.35	425,970	+0.09(+0.50%)
May 14, 2018	17.09	17.38	17.01	17.27	408,983	+0.17(+1.02%)
May 11, 2018	17.24	17.27	17.01	17.09	326,999	-0.06(-0.34%)
May 10, 2018	16.69	17.24	16.48	17.15	842,070	+0.43(+2.60%)
May 09, 2018	16.66	17.01	16.57	16.72	328,152	+0.20(+1.23%)
May 08, 2018	16.48	16.59	16.28	16.51	323,700	-0.06(-0.35%)
May 07, 2018	16.54	16.80	16.43	16.57	278,858	+0.29(+1.78%)
May 04, 2018	16.08	16.48	16.05	16.28	376,468	+0.09(+0.53%)
May 03, 2018	16.17	16.25	16.03	16.20	201,869	+0.00(+0.00%)
May 02, 2018	15.97	16.39	15.97	16.20	400,347	+0.23(+1.42%)
May 01, 2018	15.88	16.11	15.66	15.97	621,939	+0.45(+2.93%)
Apr 30, 2018	15.57	15.69	15.37	15.52	415,687	-0.03(-0.18%)
Apr 27, 2018	15.40	15.60	15.29	15.54	227,645	+0.11(+0.74%)
Apr 26, 2018	15.34	15.46	15.23	15.43	397,680	+0.17(+1.11%)
Apr 25, 2018	15.32	15.32	15.12	15.26	297,519	-0.14(-0.92%)
Apr 24, 2018	15.77	15.83	15.34	15.40	189,766	-0.34(-2.16%)
Apr 23, 2018	15.69	15.91	15.62	15.74	146,586	+0.08(+0.54%)
Apr 20, 2018	15.63	15.77	15.49	15.66	403,439	+0.06(+0.36%)
Apr 19, 2018	15.71	15.94	15.44	15.60	273,605	-0.09(-0.54%)
Apr 18, 2018	15.69	15.94	15.69	15.69	273,807	+0.06(+0.36%)
Apr 17, 2018	15.71	16.08	15.57	15.63	159,593	-0.09(-0.54%)
Apr 16, 2018	15.40	15.74	15.17	15.71	289,960	+0.40(+2.59%)
Apr 13, 2018	15.60	15.60	15.32	15.32	274,451	-0.20(-1.28%)
Apr 12, 2018	15.54	15.57	15.34	15.52	360,171	+0.00(+0.00%)
Apr 11, 2018	15.23	15.60	15.16	15.52	238,571	+0.31(+2.05%)
Apr 10, 2018	14.89	15.29	14.69	15.20	505,942	+0.51(+3.47%)
Apr 09, 2018	14.98	15.06	14.66	14.69	498,555	-0.20(-1.33%)
Apr 06, 2018	14.86	15.03	14.64	14.89	227,756	-0.06(-0.38%)
Apr 05, 2018	14.64	15.03	14.64	14.95	134,191	+0.31(+2.13%)
Apr 04, 2018	14.52	14.75	14.49	14.64	145,734	-0.11(-0.77%)
Apr 03, 2018	14.66	14.78	14.35	14.75	125,182	+0.06(+0.39%)

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.