Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		13.39	13.02	13.02	2,233,004	-0.05(-0.37%)
Jun 28, 2018	12.60	13.19	12.60	13.07	1,615,841	+0.44(+3.51%)
Jun 27, 2018	13.28	13.45	12.62	12.62	2,188,999	-0.53(-4.04%)
Jun 26, 2018	13.14	13.40	13.05	13.15	1,340,068	+0.15(+1.12%)
Jun 25, 2018	13.52	13.52	12.65	13.01	3,450,631	-0.86(-6.18%)
Jun 22, 2018	14.11	14.11	13.70	13.87	844,210	-0.14(-1.02%)
Jun 21, 2018	14.51	14.52	13.92	14.01	1,455,701	-0.34(-2.38%)
Jun 20, 2018	14.35	14.54	14.30	14.35	1,498,887	+0.11(+0.76%)
Jun 19, 2018	13.94	14.26	13.71	14.24	2,373,312	-0.24(-1.66%)
Jun 18, 2018	14.14	14.50	13.99	14.48	1,740,301	+0.03(+0.20%)
Jun 15, 2018		14.50	14.59	14.46	1,463,555	-0.14(-0.95%)
Jun 14, 2018	14.47	14.71	14.43	14.59	1,658,536	+0.28(+1.96%)
Jun 13, 2018	14.53	14.72	14.29	14.31	1,793,754	-0.23(-1.61%)
Jun 12, 2018	14.40	14.56	14.33	14.55	1,356,248	+0.15(+1.01%)
Jun 11, 2018	14.30	14.46	14.22	14.40	1,131,386	+0.12(+0.85%)
Jun 08, 2018	14.00	14.35	13.93	14.28	1,263,250	-0.02(-0.14%)
Jun 07, 2018	14.67	14.67	14.05	14.30	2,451,291	-0.40(-2.71%)
Jun 06, 2018		14.70	14.28	14.70	2,165,600	+0.25(+1.71%)
Jun 05, 2018	14.36	14.51	14.27	14.45	2,086,861	+0.18(+1.27%)
Jun 04, 2018	14.07	14.32	14.04	14.27	1,951,673	+0.32(+2.29%)
Jun 01, 2018	13.48	13.95	13.48	13.95	2,736,171	+0.70(+5.26%)
May 31, 2018	13.25	13.54	13.21	13.25	2,321,499	+0.00(+0.04%)
May 30, 2018	13.15	13.32	13.07	13.25	1,464,970	+0.29(+2.20%)
May 29, 2018	13.01	13.20	12.72	12.96	1,799,386	-0.25(-1.91%)
May 25, 2018		13.22	13.22	13.22	0	-0.03(-0.21%)
May 24, 2018	13.28	13.32	12.84	13.24	1,549,187	-0.05(-0.40%)
May 23, 2018	12.67	13.30	12.67	13.30	1,836,888	+0.30(+2.29%)
May 22, 2018	13.24	13.31	12.93	13.00	1,548,202	-0.07(-0.51%)
May 21, 2018	13.08	13.25	12.87	13.07	1,982,149	+0.32(+2.52%)
May 18, 2018	12.81	12.92	12.72	12.75	855,604	-0.17(-1.29%)
May 17, 2018	12.95	13.21	12.76	12.91	1,361,613	-0.20(-1.52%)
May 16, 2018	12.99	13.19	12.91	13.11	1,519,368	+0.18(+1.37%)
May 15, 2018	13.03	13.06	12.72	12.93	3,127,999	-0.38(-2.87%)
May 14, 2018	13.47	13.62	13.27	13.32	1,637,322	-0.01(-0.09%)
May 11, 2018	13.31	13.47	13.19	13.33	2,180,105	-0.06(-0.42%)
May 10, 2018	13.04	13.40	12.98	13.38	2,480,998	+0.51(+3.94%)
May 09, 2018	12.51	12.88	12.40	12.88	2,832,195	+0.46(+3.69%)
May 08, 2018	12.29	12.45	12.12	12.42	1,496,031	+0.05(+0.39%)
May 07, 2018	12.26	12.52	12.20	12.37	3,195,804	+0.25(+2.10%)
May 04, 2018	11.32	12.15	11.29	12.11	3,364,576	+0.65(+5.70%)
May 03, 2018	11.23	11.58	10.91	11.46	2,314,708	+0.09(+0.80%)
May 02, 2018	11.60	11.75	11.32	11.37	1,995,125	-0.04(-0.36%)
May 01, 2018	10.93	11.43	10.89	11.41	1,740,096	+0.42(+3.81%)
Apr 30, 2018	11.30	11.52	10.97	10.99	1,744,486	-0.22(-1.97%)
Apr 27, 2018	11.64	11.64	11.05	11.21	2,218,408	-0.08(-0.71%)
Apr 26, 2018	11.08	11.41	10.97	11.29	2,698,012	+0.58(+5.41%)
Apr 25, 2018	10.76	10.80	10.30	10.71	2,360,725	+0.00(+0.01%)
Apr 24, 2018	11.48	11.54	10.47	10.71	3,165,410	-0.59(-5.22%)
Apr 23, 2018	11.55	11.64	11.13	11.30	2,012,297	-0.10(-0.84%)
Apr 20, 2018	11.84	11.85	11.26	11.40	3,181,258	-0.53(-4.46%)
Apr 19, 2018	12.11	12.14	11.79	11.93	2,385,220	-0.42(-3.42%)
Apr 18, 2018	12.43	12.47	12.12	12.35	2,271,964	-0.09(-0.73%)
Apr 17, 2018	12.08	12.55	12.02	12.44	2,727,319	+0.66(+5.58%)
Apr 16, 2018	11.75	11.90	11.59	11.79	1,743,932	+0.27(+2.35%)
Apr 13, 2018	11.84	11.89	11.36	11.51	2,528,922	-0.13(-1.11%)
Apr 12, 2018	11.45	11.78	11.41	11.64	2,822,419	+0.40(+3.56%)
Apr 11, 2018	11.24	11.54	11.15	11.24	2,316,103	-0.19(-1.62%)
Apr 10, 2018	11.12	11.56	10.99	11.43	3,380,434	+0.77(+7.27%)
Apr 09, 2018	10.69	11.25	10.61	10.65	2,651,390	+0.22(+2.12%)
Apr 06, 2018	10.92	11.19	10.26	10.43	2,832,615	-0.82(-7.31%)
Apr 05, 2018	11.41	11.46	11.05	11.26	2,466,462	+0.14(+1.27%)
Apr 04, 2018	10.08	11.20	10.04	11.11	3,087,707	+0.44(+4.11%)
Apr 03, 2018	10.62	10.74	10.14	10.68	3,538,251	+0.30(+2.86%)

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.