Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.04	15.09	14.80	14.91	2,119,701	-0.37(-2.42%)
Jun 28, 2018	15.51	15.56	15.00	15.28	3,206,772	-0.35(-2.24%)
Jun 27, 2018	15.96	16.01	15.35	15.63	3,893,438	-0.80(-4.87%)
Jun 26, 2018	17.25	17.59	16.35	16.43	2,479,313	-1.07(-6.11%)
Jun 25, 2018	17.28	17.68	17.22	17.50	2,270,089	+0.48(+2.82%)
Jun 22, 2018	17.71	17.98	16.99	17.02	3,232,036	-1.74(-9.28%)
Jun 21, 2018	19.09	19.18	18.48	18.76	1,278,083	+0.02(+0.11%)
Jun 20, 2018	18.56	19.05	18.27	18.74	1,808,617	-0.30(-1.58%)
Jun 19, 2018	19.19	19.43	18.87	19.04	1,575,826	+0.38(+2.04%)
Jun 18, 2018	19.01	19.15	18.55	18.66	1,460,871	-0.70(-3.62%)
Jun 15, 2018		19.38	18.11	19.36	2,227,523	+1.25(+6.90%)
Jun 14, 2018	17.96	18.39	17.94	18.11	875,568	-0.05(-0.28%)
Jun 13, 2018	18.50	18.55	18.02	18.16	1,163,384	-0.23(-1.25%)
Jun 12, 2018	18.51	18.52	18.11	18.39	940,534	-0.09(-0.49%)
Jun 11, 2018	18.99	19.05	18.31	18.48	1,266,806	-0.22(-1.18%)
Jun 08, 2018	18.55	18.95	18.35	18.70	2,305,570	+0.20(+1.08%)
Jun 07, 2018	18.88	18.93	18.45	18.50	1,248,440	-0.52(-2.73%)
Jun 06, 2018		19.49	18.80	19.02	1,642,590	+0.15(+0.79%)
Jun 05, 2018	19.44	19.50	18.76	18.87	1,471,137	-0.28(-1.46%)
Jun 04, 2018	18.62	19.32	18.56	19.15	1,822,563	+0.37(+1.97%)
Jun 01, 2018	18.38	18.80	18.09	18.78	2,113,532	+0.82(+4.57%)
May 31, 2018	17.91	18.21	17.42	17.96	1,873,749	+0.67(+3.88%)
May 30, 2018	17.94	17.96	17.23	17.29	2,018,895	-0.86(-4.74%)
May 29, 2018	18.00	18.60	17.91	18.15	2,393,782	+0.46(+2.60%)
May 25, 2018		17.69	17.69	17.69	0	+1.39(+8.53%)
May 24, 2018	16.30	16.33	16.07	16.30	1,047,812	+0.46(+2.90%)
May 23, 2018	15.77	16.06	15.68	15.84	1,266,905	+0.14(+0.89%)
May 22, 2018	15.50	15.73	15.33	15.70	1,512,307	+0.19(+1.23%)
May 21, 2018	15.89	15.92	15.48	15.51	1,124,154	-0.48(-3.00%)
May 18, 2018	15.98	16.13	15.87	15.99	871,934	+0.13(+0.82%)
May 17, 2018	15.75	16.07	15.57	15.86	1,359,713	-0.07(-0.41%)
May 16, 2018	16.17	16.28	15.89	15.93	1,851,900	-0.14(-0.90%)
May 15, 2018	16.12	16.41	15.99	16.07	1,575,664	-0.06(-0.37%)
May 14, 2018	16.30	16.32	16.07	16.13	879,292	-0.27(-1.65%)
May 11, 2018	16.14	16.43	16.01	16.40	1,433,411	+0.35(+2.18%)
May 10, 2018	16.15	16.41	15.99	16.05	1,586,676	-0.09(-0.56%)
May 09, 2018	16.40	16.40	16.06	16.14	2,209,363	-0.75(-4.44%)
May 08, 2018	16.64	17.85	16.59	16.89	5,248,987	+0.04(+0.24%)
May 07, 2018	16.64	17.00	16.38	16.85	2,690,293	-0.09(-0.53%)
May 04, 2018	17.59	17.59	16.83	16.94	2,302,669	-0.66(-3.75%)
May 03, 2018	18.08	18.22	17.52	17.60	1,247,311	-0.38(-2.11%)
May 02, 2018	18.29	18.39	17.77	17.98	2,280,566	-0.14(-0.77%)
May 01, 2018	17.90	18.40	17.89	18.12	1,879,084	+0.48(+2.72%)
Apr 30, 2018	18.11	18.14	17.14	17.64	2,407,051	-0.18(-1.01%)
Apr 27, 2018	17.94	17.97	17.67	17.82	1,145,284	+0.09(+0.51%)
Apr 26, 2018	17.56	17.97	17.54	17.73	1,081,946	-0.10(-0.56%)
Apr 25, 2018	17.96	18.31	17.77	17.83	1,702,690	-0.14(-0.78%)
Apr 24, 2018	17.55	18.08	17.20	17.97	1,738,676	+0.57(+3.28%)
Apr 23, 2018	18.15	18.29	17.35	17.40	2,060,470	-0.42(-2.36%)
Apr 20, 2018	18.10	18.18	17.62	17.82	1,846,958	+0.00(+0.00%)
Apr 19, 2018	17.36	17.92	17.25	17.82	1,949,071	+0.24(+1.37%)
Apr 18, 2018	18.03	18.21	17.51	17.58	3,023,755	-1.26(-6.69%)
Apr 17, 2018	19.20	19.28	18.78	18.84	1,240,925	-0.05(-0.26%)
Apr 16, 2018	18.66	19.00	18.62	18.89	1,577,332	+0.40(+2.16%)
Apr 13, 2018	18.55	18.65	18.26	18.49	1,324,206	-0.14(-0.75%)
Apr 12, 2018	18.90	19.18	18.55	18.63	2,282,573	-0.15(-0.80%)
Apr 11, 2018	19.20	19.36	18.36	18.78	2,651,994	-0.59(-3.05%)
Apr 10, 2018	20.05	20.07	19.31	19.37	2,244,037	-1.53(-7.32%)
Apr 09, 2018	21.12	21.21	20.68	20.90	929,774	-0.90(-4.13%)
Apr 06, 2018	20.84	21.91	20.70	21.80	1,793,221	+1.06(+5.11%)
Apr 05, 2018	20.81	21.01	20.40	20.74	1,076,039	-0.03(-0.14%)
Apr 04, 2018	21.62	21.74	20.74	20.77	2,242,040	-0.01(-0.05%)
Apr 03, 2018	20.87	21.08	20.63	20.78	1,206,527	-0.24(-1.14%)

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.