Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	19.62	20.31	19.34	19.93	5,727,161	+0.52(+2.65%)
Jun 28, 2018	18.82	19.90	18.11	19.41	15,307,946	-0.77(-3.82%)
Jun 27, 2018	19.96	20.35	19.80	20.18	11,056,271	+0.14(+0.70%)
Jun 26, 2018	19.80	20.13	19.43	20.04	7,149,500	+0.35(+1.78%)
Jun 25, 2018	19.81	19.93	19.37	19.69	6,522,752	-0.38(-1.89%)
Jun 22, 2018	20.31	20.48	19.79	20.07	18,161,256	-0.05(-0.25%)
Jun 21, 2018	20.40	20.76	20.07	20.12	4,036,798	-0.29(-1.42%)
Jun 20, 2018	20.35	20.48	19.66	20.41	3,739,669	+0.20(+0.99%)
Jun 19, 2018	20.03	20.22	19.65	20.21	2,952,280	+0.05(+0.25%)
Jun 18, 2018	19.96	20.39	19.96	20.16	2,744,872	-0.03(-0.15%)
Jun 15, 2018		20.20	19.82	20.19	3,801,014	+0.37(+1.87%)
Jun 14, 2018	19.97	20.05	19.63	19.82	2,846,664	-0.23(-1.15%)
Jun 13, 2018	20.41	20.49	19.95	20.05	3,459,851	-0.34(-1.67%)
Jun 12, 2018	20.52	20.74	19.77	20.39	6,603,666	+0.04(+0.20%)
Jun 11, 2018	19.54	20.41	19.54	20.35	5,531,431	+0.79(+4.04%)
Jun 08, 2018	19.14	19.64	19.09	19.56	4,819,667	+0.45(+2.35%)
Jun 07, 2018	18.99	19.53	18.87	19.11	4,357,492	+0.22(+1.16%)
Jun 06, 2018			18.58	18.89	2,516,381	+0.06(+0.32%)
Jun 05, 2018	18.36	18.88	18.27	18.83	3,202,934	+0.48(+2.62%)
Jun 04, 2018	17.88	18.43	17.77	18.35	3,601,383	+0.52(+2.92%)
Jun 01, 2018	18.21	18.44	17.71	17.83	3,319,901	-0.33(-1.82%)
May 31, 2018	18.21	18.23	17.97	18.16	3,723,982	+0.00(+0.00%)
May 30, 2018	18.03	18.22	17.93	18.16	2,153,011	+0.20(+1.11%)
May 29, 2018	17.93	18.11	17.77	17.96	2,447,674	-0.04(-0.22%)
May 25, 2018		18.00	18.00	18.00	0	+0.04(+0.22%)
May 24, 2018	17.90	18.25	17.86	17.96	2,822,008	+0.12(+0.67%)
May 23, 2018	17.60	17.89	17.53	17.84	2,198,130	+0.13(+0.73%)
May 22, 2018	18.14	18.16	17.69	17.71	2,746,715	-0.30(-1.67%)
May 21, 2018	18.11	18.20	17.77	18.01	3,734,229	-0.04(-0.22%)
May 18, 2018	17.78	18.19	17.67	18.05	5,132,313	+0.20(+1.12%)
May 17, 2018	17.60	17.93	17.51	17.85	2,928,124	+0.25(+1.42%)
May 16, 2018	17.63	17.88	17.57	17.60	3,347,826	+0.11(+0.63%)
May 15, 2018	17.01	17.77	17.01	17.49	3,891,949	+0.42(+2.46%)
May 14, 2018	16.81	17.21	16.74	17.07	3,297,293	+0.26(+1.55%)
May 11, 2018	16.91	17.01	16.68	16.81	2,121,798	-0.10(-0.59%)
May 10, 2018	16.72	17.01	16.68	16.91	2,869,556	+0.19(+1.14%)
May 09, 2018	16.83	17.06	16.53	16.72	3,275,865	-0.12(-0.71%)
May 08, 2018	16.94	17.10	16.79	16.84	2,631,389	-0.14(-0.82%)
May 07, 2018	17.11	17.21	16.80	16.98	2,675,147	-0.11(-0.64%)
May 04, 2018	16.74	17.27	16.69	17.09	4,595,898	+0.27(+1.61%)
May 03, 2018	17.47	17.48	16.79	16.82	4,057,159	-0.68(-3.89%)
May 02, 2018	17.46	17.70	17.13	17.50	2,952,609	+0.13(+0.75%)
May 01, 2018	17.40	17.57	17.16	17.37	2,930,265	-0.09(-0.52%)
Apr 30, 2018	18.21	18.21	17.44	17.46	3,339,237	-0.76(-4.17%)
Apr 27, 2018	17.64	18.34	17.64	18.22	3,424,704	+0.53(+3.00%)
Apr 26, 2018	17.81	17.95	17.52	17.69	3,746,675	-0.04(-0.23%)
Apr 25, 2018	17.57	17.81	17.33	17.73	2,819,727	+0.22(+1.26%)
Apr 24, 2018	17.16	17.53	17.13	17.51	4,123,323	+0.15(+0.86%)
Apr 23, 2018	17.20	17.49	17.17	17.36	3,695,688	+0.22(+1.28%)
Apr 20, 2018	17.74	17.79	17.11	17.14	4,861,416	-0.56(-3.16%)
Apr 19, 2018	18.08	18.12	17.36	17.70	4,721,461	-0.42(-2.32%)
Apr 18, 2018	17.47	18.61	17.35	18.12	12,652,789	+0.64(+3.66%)
Apr 17, 2018	17.55	17.68	17.38	17.48	6,689,453	-0.01(-0.06%)
Apr 16, 2018	17.34	17.65	17.30	17.49	8,026,262	+0.21(+1.22%)
Apr 13, 2018	17.28	17.51	17.21	17.28	10,064,543	+0.07(+0.41%)
Apr 12, 2018	18.05	18.20	17.19	17.21	38,472,872	-4.29(-19.95%)
Apr 11, 2018	21.21	21.63	21.11	21.50	9,729,637	+0.27(+1.27%)
Apr 10, 2018	20.79	21.26	20.37	21.23	4,794,776	+0.41(+1.97%)
Apr 09, 2018	21.23	21.30	20.63	20.82	4,499,743	-0.18(-0.86%)
Apr 06, 2018	21.39	21.63	20.82	21.00	3,946,810	-0.54(-2.51%)
Apr 05, 2018	21.53	21.74	21.14	21.54	2,935,944	+0.04(+0.19%)
Apr 04, 2018	20.36	21.60	20.36	21.50	3,426,545	+0.90(+4.37%)
Apr 03, 2018	20.32	20.84	20.25	20.60	2,770,144	+0.36(+1.78%)

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.