Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018			17.83	18.00	312,637	+0.00(+0.00%)
Jun 28, 2018	17.83	18.15	17.68	18.00	233,480	+0.15(+0.84%)
Jun 27, 2018	17.68	18.25	17.57	17.85	412,279	+0.18(+1.02%)
Jun 26, 2018	17.50	17.80	17.40	17.67	100,561	+0.16(+0.91%)
Jun 25, 2018	17.80	18.04	17.42	17.51	218,821	-0.41(-2.29%)
Jun 22, 2018	17.59	18.23	17.57	17.92	1,221,332	+0.41(+2.34%)
Jun 21, 2018	17.46	17.66	17.22	17.51	331,139	+0.07(+0.40%)
Jun 20, 2018	17.29	17.46	17.25	17.44	210,575	+0.16(+0.93%)
Jun 19, 2018	17.52	17.55	17.24	17.28	232,083	-0.37(-2.10%)
Jun 18, 2018	17.63	17.79	17.54	17.65	221,760	-0.01(-0.06%)
Jun 15, 2018		17.78	17.49	17.66	326,936	+0.17(+0.97%)
Jun 14, 2018	17.62	17.62	17.37	17.49	210,817	-0.01(-0.06%)
Jun 13, 2018	17.72	17.96	17.45	17.50	245,139	-0.15(-0.85%)
Jun 12, 2018	17.94	18.02	17.64	17.65	227,166	-0.25(-1.40%)
Jun 11, 2018	17.82	18.00	17.61	17.90	222,472	+0.08(+0.45%)
Jun 08, 2018	17.42	17.88	17.40	17.82	121,768	+0.33(+1.89%)
Jun 07, 2018	17.65	17.72	17.45	17.49	184,267	-0.15(-0.85%)
Jun 06, 2018		17.64	17.47	17.64	213,068	+0.17(+0.97%)
Jun 05, 2018	17.23	17.52	17.23	17.47	279,726	+0.22(+1.28%)
Jun 04, 2018	16.92	17.27	16.85	17.25	251,605	+0.38(+2.25%)
Jun 01, 2018	16.52	16.94	16.36	16.87	198,470	+0.45(+2.74%)
May 31, 2018	16.97	17.02	16.30	16.42	696,245	-0.62(-3.64%)
May 30, 2018	16.90	17.14	16.76	17.04	257,413	+0.40(+2.40%)
May 29, 2018	16.02	16.71	15.94	16.64	940,199	+0.56(+3.48%)
May 25, 2018		16.08	16.08	16.08	0	+0.03(+0.19%)
May 24, 2018	16.06	16.11	15.86	16.05	143,269	-0.05(-0.31%)
May 23, 2018	15.87	16.25	15.82	16.10	456,257	+0.19(+1.19%)
May 22, 2018	16.09	16.31	15.80	15.91	1,489,086	-0.13(-0.81%)
May 21, 2018	15.68	16.48	15.68	16.04	293,673	+0.44(+2.82%)
May 18, 2018	15.54	16.00	15.51	15.60	527,907	+0.14(+0.91%)
May 17, 2018	15.11	15.62	14.90	15.46	254,991	+0.96(+6.62%)
May 16, 2018	14.12	14.57	13.99	14.50	202,682	+0.42(+2.98%)
May 15, 2018	13.91	14.27	13.91	14.08	106,063	+0.13(+0.93%)
May 14, 2018	13.86	14.00	13.70	13.95	111,646	+0.10(+0.72%)
May 11, 2018	13.99	14.08	13.70	13.85	65,846	-0.12(-0.86%)
May 10, 2018	13.75	14.32	13.75	13.97	109,143	-0.25(-1.76%)
May 09, 2018	14.40	14.52	14.03	14.22	199,614	-0.18(-1.25%)
May 08, 2018	14.19	14.44	14.19	14.40	97,819	+0.15(+1.05%)
May 07, 2018	14.15	14.31	14.12	14.25	94,654	+0.19(+1.35%)
May 04, 2018	13.90	14.18	13.68	14.06	166,263	+0.06(+0.43%)
May 03, 2018	14.20	14.38	13.93	14.00	142,355	-0.26(-1.82%)
May 02, 2018	14.12	14.43	14.12	14.26	69,088	+0.15(+1.06%)
May 01, 2018	13.95	14.14	13.68	14.11	107,865	+0.21(+1.51%)
Apr 30, 2018	14.35	14.38	13.83	13.90	93,591	-0.41(-2.87%)
Apr 27, 2018	14.51	14.71	14.23	14.31	84,190	-0.20(-1.38%)
Apr 26, 2018	14.41	14.63	14.16	14.51	44,844	+0.14(+0.97%)
Apr 25, 2018	14.21	14.42	14.11	14.37	65,808	+0.12(+0.84%)
Apr 24, 2018	14.46	14.53	14.10	14.25	125,084	-0.19(-1.32%)
Apr 23, 2018	14.69	14.69	14.35	14.44	52,286	-0.28(-1.90%)
Apr 20, 2018	14.76	14.82	14.60	14.72	57,083	-0.09(-0.61%)
Apr 19, 2018	14.66	14.93	14.59	14.81	120,594	+0.17(+1.16%)
Apr 18, 2018	14.57	14.84	14.56	14.64	202,225	+0.07(+0.48%)
Apr 17, 2018	14.47	14.79	14.31	14.57	151,601	+0.20(+1.39%)
Apr 16, 2018	14.17	14.46	14.04	14.37	157,767	+0.30(+2.13%)
Apr 13, 2018	14.13	14.13	13.98	14.07	140,230	-0.11(-0.78%)
Apr 12, 2018	14.30	14.31	14.12	14.18	84,970	-0.05(-0.35%)
Apr 11, 2018	14.02	14.37	13.84	14.23	170,122	+0.20(+1.43%)
Apr 10, 2018	13.91	14.08	13.78	14.03	135,215	+0.28(+2.04%)
Apr 09, 2018	13.86	13.94	13.53	13.75	92,300	-0.05(-0.36%)
Apr 06, 2018	14.30	14.37	13.70	13.80	114,626	-0.64(-4.43%)
Apr 05, 2018	14.19	14.54	14.12	14.44	170,406	+0.28(+1.98%)
Apr 04, 2018	13.85	14.18	13.85	14.16	138,555	+0.08(+0.57%)
Apr 03, 2018	13.89	14.18	13.75	14.08	125,815	+0.27(+1.96%)

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.