Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.61	19.22	18.46	18.70	25,020	+0.43(+2.36%)
Jun 28, 2018	17.65	18.35	17.54	18.27	7,663	+1.09(+6.33%)
Jun 27, 2018	17.89	18.45	17.16	17.19	11,037	-1.21(-6.57%)
Jun 26, 2018	18.30	18.41	17.84	18.39	6,027	+0.32(+1.79%)
Jun 25, 2018	18.03	18.14	17.44	18.07	16,863	-0.07(-0.41%)
Jun 22, 2018	18.35	18.35	17.87	18.15	8,834	+0.43(+2.41%)
Jun 21, 2018	18.49	18.49	17.72	17.72	10,516	-1.02(-5.42%)
Jun 20, 2018	19.38	19.38	18.57	18.73	3,461	-0.07(-0.39%)
Jun 19, 2018	17.57	18.83	17.28	18.81	14,483	+0.98(+5.49%)
Jun 18, 2018	17.72	18.02	17.41	17.83	12,786	-0.55(-3.00%)
Jun 15, 2018		18.42	17.50	18.38	28,721	-0.04(-0.21%)
Jun 14, 2018	19.67	19.70	18.30	18.42	15,186	-1.01(-5.18%)
Jun 13, 2018	19.84	19.96	18.73	19.42	12,989	-0.38(-1.94%)
Jun 12, 2018	19.49	20.31	19.49	19.81	14,060	+0.31(+1.58%)
Jun 11, 2018	20.02	20.57	19.50	19.50	9,861	-0.42(-2.12%)
Jun 08, 2018	19.32	20.18	18.49	19.92	34,174	+1.40(+7.55%)
Jun 07, 2018	19.65	19.85	17.00	18.52	75,236	-2.02(-9.84%)
Jun 06, 2018			20.23	20.54	41,481	-0.28(-1.33%)
Jun 05, 2018	22.15	22.45	20.74	20.82	80,710	-1.96(-8.62%)
Jun 04, 2018	22.47	22.87	22.23	22.79	48,916	+1.00(+4.58%)
Jun 01, 2018	22.56	22.83	20.61	21.79	41,056	+0.13(+0.62%)
May 31, 2018	22.04	22.13	21.66	21.66	5,412	-0.39(-1.76%)
May 30, 2018	21.69	22.23	21.51	22.04	20,060	+0.68(+3.16%)
May 29, 2018	21.90	22.69	21.20	21.37	233,317	-3.02(-12.38%)
May 25, 2018		24.39	24.39	24.39	0	-0.89(-3.53%)
May 24, 2018	25.57	25.64	24.68	25.28	22,360	-1.74(-6.45%)
May 23, 2018	26.85	27.29	26.47	27.02	8,919	-0.79(-2.84%)
May 22, 2018	27.36	28.11	26.82	27.81	23,543	+1.19(+4.48%)
May 21, 2018	27.81	27.81	26.36	26.62	20,494	-0.06(-0.22%)
May 18, 2018	26.64	27.06	25.59	26.68	28,210	-1.64(-5.78%)
May 17, 2018	29.95	29.95	27.87	28.31	29,178	-2.54(-8.22%)
May 16, 2018	31.14	31.14	30.54	30.85	13,441	+0.74(+2.47%)
May 15, 2018	29.95	30.21	28.72	30.11	37,267	-1.03(-3.31%)
May 14, 2018	31.94	32.18	30.58	31.14	14,308	-0.40(-1.26%)
May 11, 2018	32.95	33.56	31.54	31.54	15,382	-1.19(-3.63%)
May 10, 2018	31.87	33.17	31.86	32.72	18,470	+2.66(+8.86%)
May 09, 2018	29.27	30.12	29.23	30.06	13,016	+0.47(+1.59%)
May 08, 2018	29.70	29.82	28.74	29.59	8,392	-0.12(-0.39%)
May 07, 2018	30.59	30.86	29.61	29.71	8,880	-1.30(-4.20%)
May 04, 2018	30.16	31.33	30.16	31.01	5,786	+0.03(+0.09%)
May 03, 2018	31.83	32.13	30.43	30.98	9,346	-1.00(-3.12%)
May 02, 2018	32.74	33.14	31.88	31.98	5,231	-1.83(-5.41%)
May 01, 2018	33.86	34.09	32.84	33.81	6,110	-1.48(-4.18%)
Apr 30, 2018	36.88	36.88	35.28	35.28	5,695	-1.26(-3.46%)
Apr 27, 2018	37.09	37.09	36.36	36.55	2,074	+0.22(+0.59%)
Apr 26, 2018	34.69	36.33	34.69	36.33	2,410	+1.76(+5.08%)
Apr 25, 2018	34.24	34.57	33.54	34.57	6,737	-0.76(-2.14%)
Apr 24, 2018	36.71	36.99	35.33	35.33	6,292	-0.57(-1.58%)
Apr 23, 2018	36.49	36.67	35.60	35.90	16,537	-1.64(-4.37%)
Apr 20, 2018	37.10	37.53	37.06	37.53	6,236	-1.00(-2.58%)
Apr 19, 2018	38.63	39.12	37.90	38.53	7,211	-0.94(-2.39%)
Apr 18, 2018	38.68	39.63	38.68	39.47	13,154	+2.57(+6.96%)
Apr 17, 2018	36.07	37.06	36.07	36.91	5,911	+1.38(+3.87%)
Apr 16, 2018	36.51	36.51	35.33	35.53	8,607	-1.36(-3.69%)
Apr 13, 2018	38.01	38.01	36.67	36.89	10,575	-1.31(-3.42%)
Apr 12, 2018	38.79	38.79	38.17	38.20	7,410	-0.36(-0.92%)
Apr 11, 2018	37.20	38.82	37.20	38.56	4,301	+1.44(+3.89%)
Apr 10, 2018	36.31	37.13	35.46	37.11	7,962	+2.17(+6.21%)
Apr 09, 2018	37.49	37.49	34.94	34.94	8,245	-2.14(-5.77%)
Apr 06, 2018	37.87	37.87	36.41	37.08	6,846	-1.56(-4.04%)
Apr 05, 2018	39.28	39.79	38.57	38.65	16,324	+1.71(+4.62%)
Apr 04, 2018	35.16	37.03	34.93	36.94	9,100	+0.09(+0.23%)
Apr 03, 2018	37.48	37.73	36.40	36.85	5,899	+0.18(+0.50%)

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.