Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	13.42	13.42	12.73	13.18	5,940	-0.53(-3.87%)
Jun 28, 2018	13.75	13.89	13.00	13.71	7,231	+0.19(+1.41%)
Jun 27, 2018	15.00	15.00	13.18	13.52	12,889	-1.51(-10.05%)
Jun 26, 2018	16.01	16.01	14.94	15.03	17,455	-1.80(-10.70%)
Jun 25, 2018	16.00	16.83	16.00	16.83	2,801	+0.95(+5.98%)
Jun 22, 2018	17.25	17.25	15.85	15.88	30,274	-2.90(-15.44%)
Jun 21, 2018	18.62	19.75	18.62	18.78	2,917	-0.22(-1.16%)
Jun 20, 2018	18.27	19.01	18.10	19.00	1,390	-0.01(-0.05%)
Jun 19, 2018	19.14	19.50	19.01	19.01	22,809	+0.31(+1.66%)
Jun 18, 2018	19.35	19.35	18.39	18.70	3,007	-0.69(-3.56%)
Jun 15, 2018		19.50	17.73	19.39	2,535	+1.66(+9.36%)
Jun 14, 2018	17.73	18.00	17.73	17.73	1,731	+0.00(+0.00%)
Jun 13, 2018	18.71	18.71	17.68	17.73	19,314	-0.36(-1.99%)
Jun 12, 2018	18.00	18.09	18.00	18.09	3,731	-0.49(-2.64%)
Jun 11, 2018	19.07	19.10	18.58	18.58	7,047	-0.42(-2.21%)
Jun 08, 2018	18.32	19.00	18.17	19.00	901	+0.50(+2.70%)
Jun 07, 2018	18.54	18.54	18.39	18.50	1,567	-0.88(-4.54%)
Jun 06, 2018	18.88	19.78	18.88	19.38	7,920	+0.48(+2.54%)
Jun 05, 2018	19.68	20.00	18.90	18.90	18,773	-0.60(-3.08%)
Jun 04, 2018	18.99	19.50	18.99	19.50	5,151	+0.77(+4.11%)
Jun 01, 2018	18.07	18.73	17.82	18.73	7,771	+1.13(+6.42%)
May 31, 2018	17.26	17.70	17.25	17.60	15,778	+0.95(+5.71%)
May 30, 2018	18.50	18.50	16.64	16.65	37,866	-1.47(-8.11%)
May 29, 2018	17.72	18.99	17.72	18.12	18,965	+0.90(+5.23%)
May 25, 2018		17.22	17.22	17.22	0	+1.72(+11.10%)
May 24, 2018	16.00	16.00	15.50	15.50	3,637	-0.30(-1.90%)
May 23, 2018	15.09	15.99	15.09	15.80	5,450	+0.74(+4.91%)
May 22, 2018	15.70	15.70	15.02	15.06	4,860	-0.94(-5.87%)
May 18, 2018		16.00	16.00	16.00	151	+0.50(+3.23%)
May 17, 2018	16.00	16.00	15.50	15.50	2,727	-0.50(-3.12%)
May 16, 2018	16.12	16.12	15.75	16.00	27,956	+0.26(+1.65%)
May 15, 2018	15.65	15.75	15.37	15.74	1,835	+0.10(+0.64%)
May 14, 2018	16.00	16.00	15.64	15.64	353	-0.15(-0.95%)
May 11, 2018	15.80	15.80	15.79	15.79	3,594	+0.14(+0.89%)
May 10, 2018	15.27	15.83	15.27	15.65	3,791	-0.45(-2.80%)
May 09, 2018	16.22	16.22	15.90	16.10	9,689	-1.10(-6.40%)
May 08, 2018	16.57	18.15	15.90	17.20	12,723	+0.84(+5.13%)
May 07, 2018	15.53	16.36	15.53	16.36	1,598	-0.45(-2.68%)
May 04, 2018	17.09	17.09	16.55	16.81	11,688	-1.19(-6.61%)
May 03, 2018	17.99	18.00	17.96	18.00	1,489	+0.04(+0.22%)
May 02, 2018	17.96	17.96	17.96	17.96	432	+0.03(+0.17%)
May 01, 2018	17.80	18.55	17.80	17.93	3,182	+0.70(+4.06%)
Apr 30, 2018	17.55	17.60	17.01	17.23	4,214	-0.37(-2.10%)
Apr 27, 2018	17.69	17.80	17.60	17.60	9,985	-0.06(-0.34%)
Apr 26, 2018	17.76	17.76	17.31	17.66	1,439	-1.02(-5.46%)
Apr 25, 2018	18.79	18.79	18.68	18.68	1,000	+0.78(+4.36%)
Apr 24, 2018	17.30	18.15	17.30	17.90	2,300	+0.60(+3.47%)
Apr 23, 2018	18.30	18.66	17.30	17.30	9,700	-0.36(-2.04%)
Apr 20, 2018	17.28	18.31	17.28	17.66	920	+0.13(+0.74%)
Apr 19, 2018	17.69	17.72	17.05	17.53	2,547	-0.33(-1.85%)
Apr 18, 2018	18.20	18.50	17.75	17.86	35,912	-1.34(-6.98%)
Apr 17, 2018	20.32	20.32	19.12	19.20	8,240	+0.10(+0.52%)
Apr 16, 2018	18.90	19.10	18.90	19.10	1,925	+0.80(+4.37%)
Apr 13, 2018	18.49	18.89	18.30	18.30	1,271	-0.69(-3.63%)
Apr 12, 2018	19.50	19.50	18.50	18.99	6,762	-0.11(-0.58%)
Apr 11, 2018	20.00	20.00	18.50	19.10	12,017	-0.80(-4.02%)
Apr 10, 2018	21.00	21.00	19.90	19.90	8,611	-2.10(-9.55%)
Apr 09, 2018	22.50	22.53	22.00	22.00	2,310	-1.60(-6.78%)
Apr 06, 2018	23.06	23.60	23.06	23.60	8,910	+1.57(+7.13%)
Apr 05, 2018	21.76	22.12	21.76	22.03	3,016	-0.23(-1.03%)
Apr 04, 2018	23.13	23.13	22.26	22.26	2,644	+0.16(+0.72%)
Apr 03, 2018	22.20	22.20	22.00	22.10	1,851	-0.23(-1.03%)

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.