Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.50	17.69	17.50	17.08	23,378	-0.43(-2.45%)
Jun 28, 2018	17.42	17.78	16.83	17.51	29,572	+0.19(+1.09%)
Jun 27, 2018	17.72	17.94	17.21	17.32	9,557	-0.31(-1.73%)
Jun 26, 2018	17.24	17.77	17.24	17.62	52,297	-0.05(-0.28%)
Jun 25, 2018	16.87	17.86	16.24	17.67	23,899	+0.52(+3.03%)
Jun 22, 2018	17.70	17.70	16.49	17.15	120,552	-0.43(-2.44%)
Jun 21, 2018	17.86	17.92	16.38	17.58	35,710	-0.35(-1.98%)
Jun 20, 2018	17.25	18.32	17.25	17.94	14,727	-0.07(-0.37%)
Jun 19, 2018	17.95	19.15	17.89	18.00	23,878	-0.17(-0.95%)
Jun 18, 2018	18.04	18.55	16.91	18.18	49,535	+0.02(+0.09%)
Jun 15, 2018		18.70	18.18	18.16	30,911	-0.02(-0.11%)
Jun 14, 2018	18.13	18.47	17.88	18.18	45,461	-0.28(-1.50%)
Jun 13, 2018	18.75	18.83	18.38	18.46	24,833	-0.27(-1.45%)
Jun 12, 2018	18.96	18.96	18.55	18.73	11,707	-0.23(-1.22%)
Jun 11, 2018	18.90	19.14	18.70	18.96	12,445	+0.19(+1.01%)
Jun 08, 2018	19.22	19.51	18.77	18.77	20,604	-0.45(-2.32%)
Jun 07, 2018	19.55	19.62	19.07	19.22	5,591	-0.26(-1.35%)
Jun 06, 2018	19.04	19.67	19.04	19.48	11,225	+0.34(+1.77%)
Jun 05, 2018	18.94	19.56	18.94	19.14	8,282	-0.22(-1.15%)
Jun 04, 2018	19.73	19.74	19.24	19.36	12,267	-0.32(-1.63%)
Jun 01, 2018	18.99	20.12	18.99	19.69	13,832	+0.18(+0.93%)
May 31, 2018	18.94	19.92	18.94	19.50	16,619	+0.57(+3.01%)
May 30, 2018	19.64	20.72	18.94	18.94	15,793	-0.79(-4.01%)
May 29, 2018	19.81	19.81	19.37	19.73	6,915	-0.21(-1.03%)
May 25, 2018		19.93	19.93	19.93	0	+0.02(+0.08%)
May 24, 2018	19.83	20.11	18.95	19.92	12,729	+0.08(+0.42%)
May 23, 2018	19.17	20.12	19.17	19.83	15,110	+0.73(+3.80%)
May 22, 2018	19.26	19.48	18.67	19.11	15,708	-0.14(-0.73%)
May 21, 2018	19.11	19.46	18.62	19.25	14,192	+0.12(+0.60%)
May 18, 2018	18.85	19.13	18.77	19.13	23,010	+0.43(+2.29%)
May 17, 2018	18.54	18.80	18.36	18.70	18,947	+0.24(+1.30%)
May 16, 2018	19.17	19.48	18.27	18.47	25,651	-0.40(-2.10%)
May 15, 2018	19.01	19.20	18.78	18.86	17,324	-0.28(-1.44%)
May 14, 2018	19.95	19.95	18.52	19.14	26,168	-0.84(-4.19%)
May 11, 2018	20.06	20.32	19.43	19.98	31,086	-0.07(-0.37%)
May 10, 2018	20.47	20.72	19.84	20.05	17,551	-0.46(-2.24%)
May 09, 2018	20.80	20.91	20.35	20.51	20,099	-0.10(-0.48%)
May 08, 2018	20.70	21.27	20.57	20.61	23,055	-0.21(-0.99%)
May 07, 2018	20.92	20.92	20.07	20.81	19,705	+0.25(+1.24%)
May 04, 2018	19.77	21.50	19.70	20.56	38,412	+0.62(+3.09%)
May 03, 2018	20.27	20.39	19.84	19.94	5,943	-0.57(-2.80%)
May 02, 2018	21.76	21.76	18.28	20.52	122,098	-1.84(-8.23%)
May 01, 2018	21.97	22.51	21.45	22.36	11,140	+0.33(+1.49%)
Apr 30, 2018	21.98	22.32	21.85	22.03	9,966	+0.21(+0.94%)
Apr 27, 2018	21.90	22.03	21.67	21.82	12,889	-0.04(-0.19%)
Apr 26, 2018	21.34	21.94	21.26	21.86	33,875	+0.50(+2.35%)
Apr 25, 2018	21.65	21.65	21.15	21.36	24,274	+0.04(+0.19%)
Apr 24, 2018	21.58	22.37	21.15	21.32	38,843	-0.24(-1.10%)
Apr 23, 2018	22.01	22.01	21.45	21.56	8,852	-0.21(-0.94%)
Apr 20, 2018	21.97	22.00	21.49	21.77	20,684	-0.35(-1.56%)
Apr 19, 2018	22.59	22.59	22.06	22.11	11,649	+0.07(+0.34%)
Apr 18, 2018	22.39	22.39	21.93	22.04	9,055	+0.06(+0.26%)
Apr 17, 2018	21.80	22.23	21.63	21.98	25,286	+0.21(+0.98%)
Apr 16, 2018	21.82	22.25	21.47	21.77	21,185	+0.01(+0.04%)
Apr 13, 2018	22.56	22.56	21.32	21.76	37,430	-0.81(-3.60%)
Apr 12, 2018	21.99	22.83	21.89	22.57	15,940	+0.76(+3.50%)
Apr 11, 2018	21.68	22.00	21.68	21.81	11,955	-0.03(-0.15%)
Apr 10, 2018	21.94	22.59	21.51	21.84	10,948	+0.00(+0.00%)
Apr 09, 2018	21.73	22.29	21.65	21.84	12,744	+0.12(+0.57%)
Apr 06, 2018	22.14	22.14	21.59	21.72	11,758	-0.44(-2.00%)
Apr 05, 2018	22.23	22.46	21.94	22.16	7,284	+0.13(+0.60%)
Apr 04, 2018	21.73	22.78	21.28	22.03	8,436	+0.22(+1.02%)
Apr 03, 2018	21.92	22.74	21.81	21.81	12,170	+0.00(+0.00%)

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.