Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.66	17.86	17.66	17.24	23,161	-0.43(-2.45%)
Jun 28, 2018	17.58	17.95	16.99	17.67	29,297	+0.19(+1.10%)
Jun 27, 2018	17.89	18.11	17.37	17.48	9,468	-0.31(-1.73%)
Jun 26, 2018	17.41	17.94	17.40	17.79	51,811	-0.05(-0.28%)
Jun 25, 2018	17.03	18.02	16.39	17.84	23,676	+0.52(+3.03%)
Jun 22, 2018	17.86	17.86	16.65	17.32	119,430	-0.43(-2.44%)
Jun 21, 2018	18.02	18.09	16.54	17.75	35,378	-0.36(-1.98%)
Jun 20, 2018	17.41	18.49	17.41	18.11	14,590	-0.07(-0.37%)
Jun 19, 2018	18.11	19.33	18.06	18.17	23,656	-0.17(-0.95%)
Jun 18, 2018	18.21	18.73	17.07	18.35	49,074	+0.02(+0.09%)
Jun 15, 2018		18.87	18.35	18.33	30,623	-0.02(-0.11%)
Jun 14, 2018	18.30	18.65	18.05	18.35	45,038	-0.28(-1.50%)
Jun 13, 2018	18.92	19.01	18.56	18.63	24,602	-0.27(-1.45%)
Jun 12, 2018	19.14	19.14	18.72	18.91	11,598	-0.23(-1.22%)
Jun 11, 2018	19.08	19.32	18.88	19.14	12,329	+0.19(+1.01%)
Jun 08, 2018	19.40	19.70	18.95	18.95	20,412	-0.45(-2.32%)
Jun 07, 2018	19.74	19.80	19.25	19.40	5,538	-0.27(-1.35%)
Jun 06, 2018	19.22	19.85	19.22	19.66	11,121	+0.34(+1.77%)
Jun 05, 2018	19.12	19.75	19.12	19.32	8,205	-0.22(-1.15%)
Jun 04, 2018	19.91	19.93	19.42	19.55	12,153	-0.32(-1.63%)
Jun 01, 2018	19.17	20.31	19.17	19.87	13,703	+0.18(+0.93%)
May 31, 2018	19.12	20.10	19.12	19.69	16,464	+0.57(+3.01%)
May 30, 2018	19.83	20.91	19.11	19.11	15,646	-0.80(-4.01%)
May 29, 2018	20.00	20.00	19.55	19.91	6,850	-0.21(-1.03%)
May 25, 2018		20.12	20.12	20.12	0	+0.02(+0.08%)
May 24, 2018	20.01	20.30	19.13	20.10	12,610	+0.08(+0.42%)
May 23, 2018	19.35	20.31	19.35	20.02	14,969	+0.73(+3.80%)
May 22, 2018	19.44	19.66	18.85	19.29	15,562	-0.14(-0.73%)
May 21, 2018	19.29	19.65	18.79	19.43	14,060	+0.12(+0.60%)
May 18, 2018	19.03	19.31	18.95	19.31	22,796	+0.43(+2.29%)
May 17, 2018	18.71	18.98	18.53	18.88	18,770	+0.24(+1.30%)
May 16, 2018	19.35	19.66	18.44	18.64	25,412	-0.40(-2.10%)
May 15, 2018	19.19	19.38	18.96	19.04	17,163	-0.28(-1.44%)
May 14, 2018	20.14	20.14	18.70	19.32	25,925	-0.85(-4.19%)
May 11, 2018	20.25	20.51	19.61	20.16	30,797	-0.07(-0.37%)
May 10, 2018	20.66	20.92	20.03	20.24	17,388	-0.46(-2.24%)
May 09, 2018	20.99	21.11	20.54	20.70	19,912	-0.10(-0.48%)
May 08, 2018	20.89	21.47	20.76	20.80	22,841	-0.21(-0.99%)
May 07, 2018	21.12	21.12	20.26	21.01	19,521	+0.26(+1.24%)
May 04, 2018	19.96	21.71	19.89	20.75	38,054	+0.62(+3.09%)
May 03, 2018	20.46	20.59	20.03	20.13	5,888	-0.58(-2.80%)
May 02, 2018	21.96	21.96	18.46	20.71	120,961	-1.86(-8.23%)
May 01, 2018	22.18	22.72	21.65	22.57	11,036	+0.33(+1.49%)
Apr 30, 2018	22.19	22.53	22.05	22.24	9,873	+0.21(+0.94%)
Apr 27, 2018	22.10	22.24	21.87	22.03	12,769	-0.04(-0.19%)
Apr 26, 2018	21.54	22.14	21.46	22.07	33,560	+0.51(+2.35%)
Apr 25, 2018	21.85	21.85	21.35	21.56	24,048	+0.04(+0.19%)
Apr 24, 2018	21.78	22.58	21.35	21.52	38,481	-0.24(-1.10%)
Apr 23, 2018	22.22	22.22	21.65	21.76	8,770	-0.21(-0.94%)
Apr 20, 2018	22.18	22.20	21.70	21.97	20,491	-0.35(-1.56%)
Apr 19, 2018	22.80	22.80	22.27	22.32	11,540	+0.07(+0.34%)
Apr 18, 2018	22.60	22.60	22.14	22.24	8,971	+0.06(+0.26%)
Apr 17, 2018	22.00	22.44	21.83	22.19	25,050	+0.22(+0.98%)
Apr 16, 2018	22.02	22.46	21.67	21.97	20,988	+0.01(+0.04%)
Apr 13, 2018	22.77	22.77	21.52	21.96	37,082	-0.82(-3.60%)
Apr 12, 2018	22.19	23.04	22.10	22.78	15,792	+0.77(+3.50%)
Apr 11, 2018	21.88	22.21	21.88	22.01	11,844	-0.03(-0.15%)
Apr 10, 2018	22.14	22.80	21.71	22.05	10,847	+0.00(+0.00%)
Apr 09, 2018	21.94	22.50	21.85	22.05	12,626	+0.12(+0.57%)
Apr 06, 2018	22.34	22.34	21.80	21.92	11,649	-0.45(-2.00%)
Apr 05, 2018	22.44	22.67	22.14	22.37	7,216	+0.13(+0.60%)
Apr 04, 2018	21.94	22.99	21.48	22.24	8,357	+0.22(+1.02%)
Apr 03, 2018	22.13	22.96	22.01	22.01	12,056	+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.