Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.61	15.61	15.58	15.60	223,319	+0.19(+1.21%)
Jun 28, 2018	15.30	15.64	15.30	15.41	103,026	+0.17(+1.09%)
Jun 27, 2018	14.99	15.49	14.99	15.24	333,369	+0.41(+2.79%)
Jun 26, 2018	14.66	14.98	14.59	14.83	131,478	+0.31(+2.16%)
Jun 25, 2018	14.71	14.71	14.40	14.52	179,804	-0.19(-1.31%)
Jun 22, 2018	14.56	14.81	14.43	14.71	258,192	+0.08(+0.55%)
Jun 21, 2018	15.18	15.18	14.56	14.63	404,068	-0.75(-4.86%)
Jun 20, 2018	15.82	15.82	15.37	15.38	226,965	-0.27(-1.71%)
Jun 19, 2018	15.64	15.77	15.48	15.64	106,552	-0.24(-1.51%)
Jun 18, 2018	16.01	16.45	15.65	15.88	200,656	-0.29(-1.77%)
Jun 15, 2018		16.22	16.21	16.17	42,678	-0.04(-0.25%)
Jun 14, 2018	16.25	16.28	16.15	16.21	114,094	+0.01(+0.08%)
Jun 13, 2018	16.56	16.56	16.08	16.20	126,104	-0.51(-3.07%)
Jun 12, 2018	16.60	16.75	16.57	16.71	95,619	+0.11(+0.68%)
Jun 11, 2018	16.51	16.83	16.40	16.60	142,014	+0.08(+0.48%)
Jun 08, 2018	16.72	16.72	16.48	16.52	81,910	-0.15(-0.92%)
Jun 07, 2018	16.50	16.73	16.36	16.67	121,779	-0.03(-0.16%)
Jun 06, 2018		16.70		16.70	99,230	+0.19(+1.13%)
Jun 05, 2018	16.54	16.74	16.50	16.51	77,821	+0.05(+0.28%)
Jun 04, 2018	16.38	16.68	16.26	16.46	113,427	+0.19(+1.19%)
Jun 01, 2018	16.25	16.51	16.14	16.27	170,742	+0.15(+0.95%)
May 31, 2018	16.22	16.32	16.05	16.12	261,359	-0.17(-1.02%)
May 30, 2018	16.87	17.00	16.20	16.28	336,374	-0.79(-4.61%)
May 29, 2018	17.34	17.34	16.86	17.07	136,133	-0.57(-3.21%)
May 25, 2018		17.64	17.64	17.64	0	+0.15(+0.84%)
May 24, 2018	17.60	17.77	17.39	17.49	96,355	-0.04(-0.23%)
May 23, 2018	17.71	17.84	17.24	17.53	87,136	-0.35(-1.94%)
May 22, 2018	17.62	17.92	17.62	17.88	106,251	+0.28(+1.59%)
May 21, 2018	17.35	17.63	17.25	17.60	81,624	+0.21(+1.19%)
May 18, 2018	17.38	17.43	17.20	17.39	76,466	+0.04(+0.23%)
May 17, 2018	17.48	17.68	17.28	17.35	65,151	-0.19(-1.06%)
May 16, 2018	17.43	17.58	17.01	17.54	117,939	-0.17(-0.94%)
May 15, 2018	17.80	17.94	17.63	17.70	144,205	-0.19(-1.04%)
May 14, 2018	17.58	17.94	17.54	17.89	117,338	+0.47(+2.68%)
May 11, 2018	17.50	17.51	17.02	17.42	176,152	-0.21(-1.17%)
May 10, 2018	17.66	17.92	17.58	17.63	112,783	+0.16(+0.92%)
May 09, 2018	17.57	17.57	17.41	17.47	103,074	-0.09(-0.49%)
May 08, 2018	17.45	17.58	17.33	17.56	177,746	+0.14(+0.80%)
May 07, 2018	17.57	17.64	17.25	17.42	94,739	-0.14(-0.80%)
May 04, 2018	17.56	17.70	17.42	17.56	119,486	-0.02(-0.11%)
May 03, 2018	17.66	17.66	17.36	17.58	102,339	-0.33(-1.83%)
May 02, 2018	18.20	18.20	17.76	17.90	89,560	-0.37(-2.04%)
May 01, 2018	18.43	18.43	18.06	18.28	93,999	-0.06(-0.33%)
Apr 30, 2018	18.51	18.58	18.27	18.34	117,333	-0.07(-0.36%)
Apr 27, 2018	18.04	18.43	18.04	18.40	96,704	+0.44(+2.45%)
Apr 26, 2018	18.13	18.21	17.89	17.96	118,318	-0.09(-0.52%)
Apr 25, 2018	18.06	18.09	17.85	18.06	76,707	+0.07(+0.41%)
Apr 24, 2018	17.78	18.07	17.78	17.98	78,257	+0.25(+1.43%)
Apr 23, 2018	17.62	17.75	17.46	17.73	96,258	+0.20(+1.14%)
Apr 20, 2018	17.59	17.74	17.45	17.53	42,338	+0.00(+0.00%)
Apr 19, 2018	17.85	17.89	17.27	17.53	123,824	-0.43(-2.38%)
Apr 18, 2018	18.33	18.33	17.92	17.96	116,278	-0.25(-1.36%)
Apr 17, 2018	18.24	18.38	17.84	18.20	346,545	-0.50(-2.67%)
Apr 16, 2018	18.72	18.77	18.40	18.70	60,577	-0.01(-0.04%)
Apr 13, 2018	18.91	18.92	18.66	18.71	79,444	-0.30(-1.58%)
Apr 12, 2018	19.01	19.15	18.91	19.01	81,954	+0.17(+0.92%)
Apr 11, 2018	18.83	19.06	18.61	18.84	93,543	-0.17(-0.88%)
Apr 10, 2018	18.61	19.03	18.55	19.01	127,600	+0.48(+2.58%)
Apr 09, 2018	18.66	18.89	18.48	18.53	69,608	-0.11(-0.60%)
Apr 06, 2018	18.80	19.03	18.43	18.64	62,618	-0.12(-0.63%)
Apr 05, 2018	18.96	19.01	18.63	18.76	113,083	-0.15(-0.80%)
Apr 04, 2018	18.36	18.97	18.36	18.91	93,720	+0.33(+1.76%)
Apr 03, 2018	18.17	18.62	18.17	18.58	77,708	+0.29(+1.61%)

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.