Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.62	17.82	17.62	17.20	23,214	-0.43(-2.45%)
Jun 28, 2018	17.54	17.91	16.95	17.63	29,365	+0.19(+1.10%)
Jun 27, 2018	17.85	18.07	17.33	17.44	9,490	-0.31(-1.73%)
Jun 26, 2018	17.37	17.90	17.36	17.75	51,931	-0.05(-0.28%)
Jun 25, 2018	16.99	17.98	16.35	17.80	23,731	+0.52(+3.03%)
Jun 22, 2018	17.82	17.82	16.61	17.28	119,707	-0.43(-2.44%)
Jun 21, 2018	17.98	18.05	16.50	17.71	35,459	-0.36(-1.98%)
Jun 20, 2018	17.37	18.45	17.37	18.06	14,624	-0.07(-0.37%)
Jun 19, 2018	18.07	19.28	18.01	18.13	23,711	-0.17(-0.95%)
Jun 18, 2018	18.16	18.68	17.03	18.31	49,188	+0.02(+0.09%)
Jun 15, 2018		18.83	18.31	18.29	30,694	-0.02(-0.11%)
Jun 14, 2018	18.26	18.60	18.01	18.31	45,142	-0.28(-1.50%)
Jun 13, 2018	18.88	18.96	18.51	18.59	24,659	-0.27(-1.45%)
Jun 12, 2018	19.09	19.09	18.68	18.86	11,624	-0.23(-1.22%)
Jun 11, 2018	19.04	19.27	18.84	19.09	12,358	+0.19(+1.01%)
Jun 08, 2018	19.35	19.65	18.90	18.90	20,460	-0.45(-2.32%)
Jun 07, 2018	19.69	19.76	19.20	19.35	5,551	-0.27(-1.35%)
Jun 06, 2018	19.18	19.81	19.18	19.62	11,146	+0.34(+1.77%)
Jun 05, 2018	19.08	19.70	19.08	19.28	8,224	-0.22(-1.15%)
Jun 04, 2018	19.87	19.88	19.38	19.50	12,181	-0.32(-1.63%)
Jun 01, 2018	19.13	20.27	19.13	19.83	13,735	+0.18(+0.93%)
May 31, 2018	19.08	20.06	19.08	19.64	16,502	+0.57(+3.00%)
May 30, 2018	19.78	20.86	19.07	19.07	15,682	-0.80(-4.01%)
May 29, 2018	19.95	19.95	19.51	19.87	6,866	-0.21(-1.03%)
May 25, 2018		20.07	20.07	20.07	0	+0.02(+0.08%)
May 24, 2018	19.97	20.25	19.09	20.06	12,639	+0.08(+0.42%)
May 23, 2018	19.30	20.27	19.30	19.97	15,004	+0.73(+3.80%)
May 22, 2018	19.39	19.62	18.80	19.24	15,598	-0.14(-0.73%)
May 21, 2018	19.24	19.60	18.75	19.38	14,093	+0.12(+0.60%)
May 18, 2018	18.99	19.27	18.90	19.27	22,848	+0.43(+2.29%)
May 17, 2018	18.67	18.94	18.49	18.84	18,814	+0.24(+1.29%)
May 16, 2018	19.30	19.62	18.40	18.60	25,471	-0.40(-2.10%)
May 15, 2018	19.14	19.34	18.91	18.99	17,203	-0.28(-1.44%)
May 14, 2018	20.09	20.09	18.65	19.27	25,985	-0.84(-4.19%)
May 11, 2018	20.20	20.46	19.56	20.12	30,868	-0.07(-0.37%)
May 10, 2018	20.61	20.87	19.98	20.19	17,428	-0.46(-2.24%)
May 09, 2018	20.94	21.06	20.50	20.65	19,958	-0.10(-0.48%)
May 08, 2018	20.84	21.42	20.71	20.75	22,894	-0.21(-0.99%)
May 07, 2018	21.07	21.07	20.22	20.96	19,567	+0.26(+1.24%)
May 04, 2018	19.91	21.66	19.84	20.70	38,142	+0.62(+3.09%)
May 03, 2018	20.41	20.54	19.98	20.08	5,902	-0.58(-2.80%)
May 02, 2018	21.91	21.91	18.41	20.66	121,241	-1.85(-8.23%)
May 01, 2018	22.13	22.67	21.60	22.52	11,061	+0.33(+1.49%)
Apr 30, 2018	22.13	22.48	22.00	22.18	9,896	+0.21(+0.94%)
Apr 27, 2018	22.05	22.19	21.82	21.98	12,799	-0.04(-0.19%)
Apr 26, 2018	21.49	22.09	21.41	22.02	33,638	+0.50(+2.35%)
Apr 25, 2018	21.80	21.80	21.30	21.51	24,104	+0.04(+0.19%)
Apr 24, 2018	21.73	22.53	21.30	21.47	38,570	-0.24(-1.10%)
Apr 23, 2018	22.17	22.17	21.60	21.71	8,790	-0.21(-0.94%)
Apr 20, 2018	22.13	22.15	21.65	21.92	20,539	-0.35(-1.56%)
Apr 19, 2018	22.75	22.75	22.22	22.27	11,567	+0.07(+0.34%)
Apr 18, 2018	22.54	22.54	22.09	22.19	8,992	+0.06(+0.26%)
Apr 17, 2018	21.95	22.39	21.78	22.13	25,108	+0.22(+0.98%)
Apr 16, 2018	21.97	22.41	21.62	21.92	21,037	+0.01(+0.04%)
Apr 13, 2018	22.72	22.72	21.47	21.91	37,168	-0.82(-3.60%)
Apr 12, 2018	22.14	22.99	22.05	22.73	15,828	+0.77(+3.50%)
Apr 11, 2018	21.83	22.16	21.83	21.96	11,871	-0.03(-0.15%)
Apr 10, 2018	22.09	22.75	21.66	21.99	10,872	+0.00(+0.00%)
Apr 09, 2018	21.89	22.45	21.80	21.99	12,655	+0.12(+0.57%)
Apr 06, 2018	22.29	22.29	21.75	21.87	11,676	-0.45(-2.00%)
Apr 05, 2018	22.39	22.61	22.09	22.32	7,233	+0.13(+0.60%)
Apr 04, 2018	21.89	22.94	21.43	22.18	8,376	+0.22(+1.02%)
Apr 03, 2018	22.08	22.90	21.96	21.96	12,084	+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.