Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.03	15.21	14.73	14.73	17,302,108	-0.05(-0.31%)
Jun 28, 2018	14.78	14.93	14.67	14.78	14,589,552	+0.05(+0.31%)
Jun 27, 2018	14.93	15.06	14.69	14.73	13,028,911	-0.20(-1.31%)
Jun 26, 2018	15.19	15.19	14.87	14.93	12,443,719	-0.23(-1.54%)
Jun 25, 2018	15.31	15.34	15.00	15.16	16,192,812	-0.22(-1.42%)
Jun 22, 2018	15.71	15.74	15.33	15.38	15,193,469	-0.20(-1.31%)
Jun 21, 2018	15.43	15.74	15.29	15.59	11,871,904	+0.10(+0.63%)
Jun 20, 2018	15.60	15.68	15.48	15.49	8,749,212	-0.02(-0.15%)
Jun 19, 2018	15.27	15.54	15.25	15.51	10,026,780	+0.10(+0.64%)
Jun 18, 2018	15.27	15.45	15.12	15.41	9,308,516	+0.04(+0.25%)
Jun 15, 2018		15.54	15.17	15.37	23,655,578	-0.11(-0.68%)
Jun 14, 2018	15.66	15.66	15.30	15.48	16,577,198	-0.11(-0.68%)
Jun 13, 2018	15.61	15.87	15.51	15.59	17,891,306	+0.02(+0.15%)
Jun 12, 2018	15.58	15.70	15.48	15.56	12,921,941	+0.06(+0.39%)
Jun 11, 2018	15.50	15.70	15.42	15.50	12,469,047	+0.02(+0.10%)
Jun 08, 2018	15.37	15.50	15.26	15.49	7,263,753	+0.08(+0.54%)
Jun 07, 2018	15.49	15.58	15.27	15.40	10,367,286	+0.00(+0.00%)
Jun 06, 2018		15.41		15.40	12,182,810	+0.41(+2.71%)
Jun 05, 2018	14.96	15.03	14.82	15.00	10,146,244	-0.01(-0.05%)
Jun 04, 2018	14.94	15.06	14.92	15.00	8,343,619	+0.11(+0.76%)
Jun 01, 2018	14.91	15.03	14.79	14.89	9,473,109	+0.23(+1.59%)
May 31, 2018	14.79	14.85	14.61	14.66	11,902,322	-0.16(-1.07%)
May 30, 2018	14.68	14.91	14.55	14.82	13,591,746	+0.34(+2.34%)
May 29, 2018	14.95	14.95	14.33	14.48	15,299,569	-0.63(-4.19%)
May 25, 2018		15.11	15.11	15.11	0	-0.21(-1.38%)
May 24, 2018	15.13	15.34	14.91	15.32	13,272,437	+0.13(+0.89%)
May 23, 2018	15.31	15.40	15.06	15.19	12,399,052	-0.26(-1.70%)
May 22, 2018	15.36	15.58	15.28	15.45	11,002,408	+0.15(+0.98%)
May 21, 2018	15.23	15.38	15.20	15.30	9,295,813	+0.12(+0.79%)
May 18, 2018	15.48	15.49	15.13	15.18	12,831,521	-0.29(-1.89%)
May 17, 2018	15.24	15.49	15.16	15.47	8,286,256	+0.22(+1.43%)
May 16, 2018	15.30	15.40	15.22	15.25	9,247,995	-0.09(-0.59%)
May 15, 2018	15.11	15.45	15.10	15.34	10,500,246	+0.23(+1.54%)
May 14, 2018	15.23	15.27	15.08	15.11	8,653,026	-0.08(-0.49%)
May 11, 2018	15.20	15.29	15.12	15.19	8,925,452	-0.01(-0.10%)
May 10, 2018	15.07	15.31	14.99	15.20	8,355,192	+0.16(+1.10%)
May 09, 2018	14.94	15.14	14.87	15.04	8,674,989	+0.20(+1.36%)
May 08, 2018	14.81	15.10	14.73	14.83	11,995,042	+0.04(+0.30%)
May 07, 2018	14.80	14.89	14.65	14.79	9,505,517	+0.02(+0.15%)
May 04, 2018	14.39	14.84	14.29	14.77	9,333,590	+0.25(+1.70%)
May 03, 2018	14.74	14.76	14.32	14.52	16,405,067	-0.29(-1.97%)
May 02, 2018	14.86	15.05	14.78	14.81	9,866,526	-0.11(-0.75%)
May 01, 2018	14.91	14.96	14.71	14.92	10,751,015	-0.01(-0.05%)
Apr 30, 2018	15.31	15.44	14.93	14.93	11,831,997	-0.37(-2.40%)
Apr 27, 2018	15.17	15.38	15.15	15.30	11,787,200	+0.09(+0.59%)
Apr 26, 2018	15.13	15.30	15.06	15.21	12,086,189	+0.04(+0.30%)
Apr 25, 2018	14.98	15.30	14.88	15.16	11,275,572	+0.12(+0.80%)
Apr 24, 2018	15.16	15.36	14.90	15.04	13,918,179	+0.15(+1.01%)
Apr 23, 2018	14.90	14.98	14.80	14.89	13,969,156	+0.01(+0.05%)
Apr 20, 2018	14.74	14.99	14.71	14.89	15,618,154	+0.23(+1.59%)
Apr 19, 2018	14.06	14.80	14.03	14.65	19,600,734	+0.51(+3.60%)
Apr 18, 2018	14.26	14.42	14.08	14.14	15,396,530	-0.07(-0.47%)
Apr 17, 2018	14.59	14.59	14.08	14.21	17,859,388	-0.28(-1.97%)
Apr 16, 2018	14.55	14.59	14.34	14.50	8,917,770	+0.07(+0.52%)
Apr 13, 2018	15.01	15.02	14.32	14.42	17,314,510	-0.46(-3.07%)
Apr 12, 2018	14.70	14.98	14.68	14.88	9,825,504	+0.29(+2.00%)
Apr 11, 2018	14.53	14.77	14.52	14.59	9,428,060	-0.13(-0.87%)
Apr 10, 2018	14.59	14.77	14.52	14.71	11,849,540	+0.33(+2.29%)
Apr 09, 2018	14.39	14.73	14.37	14.38	9,292,169	+0.07(+0.52%)
Apr 06, 2018	14.66	14.68	14.11	14.31	13,754,820	-0.49(-3.29%)
Apr 05, 2018	14.83	14.88	14.66	14.80	14,439,212	+0.05(+0.36%)
Apr 04, 2018	14.29	14.78	14.26	14.74	8,659,262	+0.17(+1.18%)
Apr 03, 2018	14.31	14.61	14.28	14.57	12,087,720	+0.31(+2.15%)

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.