Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.36	17.55	17.36	16.94	23,572	-0.43(-2.45%)
Jun 28, 2018	17.27	17.63	16.69	17.36	29,817	+0.19(+1.10%)
Jun 27, 2018	17.58	17.79	17.07	17.18	9,636	-0.30(-1.73%)
Jun 26, 2018	17.10	17.63	17.10	17.48	52,731	-0.05(-0.28%)
Jun 25, 2018	16.73	17.71	16.10	17.53	24,097	+0.52(+3.03%)
Jun 22, 2018	17.55	17.55	16.36	17.01	121,551	-0.43(-2.44%)
Jun 21, 2018	17.71	17.77	16.25	17.44	36,006	-0.35(-1.98%)
Jun 20, 2018	17.11	18.17	17.11	17.79	14,849	-0.07(-0.37%)
Jun 19, 2018	17.80	18.99	17.74	17.86	24,076	-0.17(-0.95%)
Jun 18, 2018	17.89	18.40	16.77	18.03	49,946	+0.02(+0.09%)
Jun 15, 2018		18.54	18.03	18.01	31,167	-0.02(-0.11%)
Jun 14, 2018	17.98	18.32	17.74	18.03	45,838	-0.27(-1.50%)
Jun 13, 2018	18.59	18.67	18.23	18.31	25,039	-0.27(-1.45%)
Jun 12, 2018	18.80	18.80	18.40	18.58	11,804	-0.23(-1.22%)
Jun 11, 2018	18.75	18.98	18.55	18.80	12,548	+0.19(+1.01%)
Jun 08, 2018	19.06	19.35	18.62	18.62	20,775	-0.44(-2.32%)
Jun 07, 2018	19.39	19.46	18.91	19.06	5,637	-0.26(-1.35%)
Jun 06, 2018	18.89	19.51	18.89	19.32	11,318	+0.34(+1.77%)
Jun 05, 2018	18.79	19.40	18.79	18.98	8,351	-0.22(-1.15%)
Jun 04, 2018	19.57	19.58	19.08	19.21	12,368	-0.32(-1.63%)
Jun 01, 2018	18.84	19.96	18.84	19.52	13,947	+0.18(+0.93%)
May 31, 2018	18.79	19.75	18.79	19.34	16,756	+0.56(+3.01%)
May 30, 2018	19.48	20.55	18.78	18.78	15,924	-0.79(-4.01%)
May 29, 2018	19.65	19.65	19.21	19.57	6,972	-0.20(-1.03%)
May 25, 2018		19.77	19.77	19.77	0	+0.02(+0.08%)
May 24, 2018	19.66	19.94	18.80	19.75	12,834	+0.08(+0.42%)
May 23, 2018	19.01	19.96	19.01	19.67	15,235	+0.72(+3.80%)
May 22, 2018	19.10	19.32	18.52	18.95	15,838	-0.14(-0.73%)
May 21, 2018	18.95	19.30	18.46	19.09	14,310	+0.11(+0.60%)
May 18, 2018	18.70	18.98	18.62	18.98	23,200	+0.43(+2.29%)
May 17, 2018	18.39	18.65	18.21	18.55	19,104	+0.24(+1.30%)
May 16, 2018	19.01	19.32	18.12	18.31	25,863	-0.39(-2.10%)
May 15, 2018	18.85	19.04	18.62	18.71	17,468	-0.27(-1.44%)
May 14, 2018	19.79	19.79	18.37	18.98	26,385	-0.83(-4.19%)
May 11, 2018	19.89	20.15	19.27	19.81	31,344	-0.07(-0.37%)
May 10, 2018	20.30	20.55	19.68	19.88	17,696	-0.46(-2.24%)
May 09, 2018	20.63	20.74	20.19	20.34	20,266	-0.10(-0.48%)
May 08, 2018	20.53	21.10	20.40	20.44	23,246	-0.20(-0.99%)
May 07, 2018	20.75	20.75	19.91	20.64	19,868	+0.25(+1.24%)
May 04, 2018	19.61	21.33	19.54	20.39	38,730	+0.61(+3.09%)
May 03, 2018	20.10	20.23	19.68	19.78	5,993	-0.57(-2.80%)
May 02, 2018	21.58	21.58	18.13	20.35	123,110	-1.82(-8.23%)
May 01, 2018	21.79	22.33	21.27	22.17	11,232	+0.33(+1.49%)
Apr 30, 2018	21.80	22.14	21.67	21.85	10,049	+0.20(+0.94%)
Apr 27, 2018	21.72	21.85	21.49	21.64	12,996	-0.04(-0.19%)
Apr 26, 2018	21.16	21.76	21.09	21.68	34,156	+0.50(+2.35%)
Apr 25, 2018	21.47	21.47	20.98	21.19	24,475	+0.04(+0.19%)
Apr 24, 2018	21.40	22.19	20.98	21.15	39,165	-0.24(-1.11%)
Apr 23, 2018	21.83	21.83	21.27	21.38	8,925	-0.20(-0.94%)
Apr 20, 2018	21.79	21.82	21.32	21.59	20,855	-0.34(-1.56%)
Apr 19, 2018	22.40	22.40	21.88	21.93	11,745	+0.07(+0.34%)
Apr 18, 2018	22.20	22.20	21.75	21.86	9,130	+0.06(+0.26%)
Apr 17, 2018	21.62	22.05	21.45	21.80	25,495	+0.21(+0.98%)
Apr 16, 2018	21.64	22.07	21.29	21.59	21,361	+0.01(+0.04%)
Apr 13, 2018	22.38	22.38	21.15	21.58	37,741	-0.81(-3.60%)
Apr 12, 2018	21.81	22.64	21.71	22.39	16,072	+0.76(+3.50%)
Apr 11, 2018	21.50	21.82	21.50	21.63	12,054	-0.03(-0.15%)
Apr 10, 2018	21.76	22.40	21.33	21.66	11,039	+0.00(+0.00%)
Apr 09, 2018	21.55	22.11	21.47	21.66	12,850	+0.12(+0.57%)
Apr 06, 2018	21.95	21.95	21.42	21.54	11,856	-0.44(-2.00%)
Apr 05, 2018	22.05	22.27	21.76	21.98	7,344	+0.13(+0.60%)
Apr 04, 2018	21.55	22.59	21.10	21.85	8,505	+0.22(+1.02%)
Apr 03, 2018	21.74	22.56	21.63	21.63	12,270	+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.