Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.29	18.64	18.25	18.29	899,377	+0.17(+0.95%)
Jun 28, 2018	18.51	18.76	18.12	18.12	720,048	-0.43(-2.31%)
Jun 27, 2018	19.02	19.11	18.42	18.55	965,653	-0.39(-2.04%)
Jun 26, 2018	18.81	19.24	18.76	18.94	660,505	+0.09(+0.46%)
Jun 25, 2018	19.37	19.37	18.81	18.85	808,498	-0.47(-2.44%)
Jun 22, 2018	19.32	19.58	19.19	19.32	524,947	+0.13(+0.67%)
Jun 21, 2018	19.37	19.49	19.15	19.19	428,286	-0.09(-0.45%)
Jun 20, 2018	19.24	19.45	19.19	19.28	394,105	+0.09(+0.45%)
Jun 19, 2018	19.24	19.45	19.09	19.19	526,191	-0.26(-1.32%)
Jun 18, 2018	19.37	19.62	19.19	19.45	382,569	+0.09(+0.44%)
Jun 15, 2018		19.58	19.28	19.37	415,251	-0.21(-1.10%)
Jun 14, 2018	19.41	19.67	19.19	19.58	437,892	+0.17(+0.88%)
Jun 13, 2018	19.28	19.92	19.24	19.41	780,710	+0.13(+0.67%)
Jun 12, 2018	19.49	19.63	19.19	19.28	320,749	-0.21(-1.10%)
Jun 11, 2018	19.58	19.71	19.41	19.49	295,308	-0.04(-0.22%)
Jun 08, 2018	19.62	19.67	19.49	19.54	272,083	-0.13(-0.65%)
Jun 07, 2018	19.58	19.80	19.54	19.67	329,420	+0.21(+1.10%)
Jun 06, 2018	19.54	19.80	19.41	19.45	607,149	+0.00(+0.00%)
Jun 05, 2018	19.37	19.49	19.32	19.45	381,903	+0.13(+0.67%)
Jun 04, 2018	19.24	19.41	19.19	19.32	509,639	+0.17(+0.90%)
Jun 01, 2018	18.85	19.24	18.85	19.15	543,604	+0.34(+1.83%)
May 31, 2018	18.72	19.15	18.64	18.81	475,560	+0.04(+0.23%)
May 30, 2018	18.64	18.94	18.64	18.76	406,187	+0.13(+0.69%)
May 29, 2018	18.55	18.72	18.29	18.64	622,446	-0.09(-0.46%)
May 25, 2018		18.72	18.72	18.72	0	-0.13(-0.68%)
May 24, 2018	18.76	19.02	18.59	18.85	572,917	+0.04(+0.23%)
May 23, 2018	18.68	18.85	18.51	18.81	525,887	-0.04(-0.23%)
May 22, 2018	19.11	19.24	18.85	18.85	858,651	-0.17(-0.90%)
May 21, 2018	18.68	19.15	18.64	19.02	794,934	+0.47(+2.55%)
May 18, 2018	19.24	19.24	18.49	18.55	2,857,009	-0.64(-3.36%)
May 17, 2018	18.81	19.19	18.72	19.19	427,329	+0.39(+2.06%)
May 16, 2018	18.42	19.11	18.42	18.81	574,806	+0.26(+1.39%)
May 15, 2018	18.55	18.72	18.42	18.55	762,579	+0.04(+0.23%)
May 14, 2018	18.59	18.76	18.40	18.51	638,455	-0.09(-0.46%)
May 11, 2018	18.59	18.76	18.38	18.59	782,118	-0.09(-0.46%)
May 10, 2018	18.64	18.80	18.38	18.68	933,992	-0.04(-0.23%)
May 09, 2018	18.51	18.89	18.51	18.72	685,618	+0.17(+0.93%)
May 08, 2018	18.81	18.85	18.21	18.55	1,019,363	-0.34(-1.82%)
May 07, 2018	18.59	18.98	18.55	18.89	602,961	+0.47(+2.56%)
May 04, 2018	17.91	18.72	17.91	18.42	664,919	+0.43(+2.39%)
May 03, 2018	18.46	18.64	17.78	17.99	1,184,030	+0.39(+2.20%)
May 02, 2018	17.82	18.21	17.61	17.61	1,916,817	-0.09(-0.49%)
May 01, 2018	17.65	17.99	17.48	17.69	1,273,683	+0.09(+0.49%)
Apr 30, 2018	17.56	17.82	17.47	17.61	489,346	+0.24(+1.36%)
Apr 27, 2018	17.35	17.48	17.30	17.37	316,815	+0.02(+0.12%)
Apr 26, 2018	17.39	17.48	17.18	17.35	404,306	+0.04(+0.25%)
Apr 25, 2018	17.78	17.78	17.13	17.30	792,672	-0.43(-2.42%)
Apr 24, 2018	17.99	18.12	17.56	17.73	667,434	-0.26(-1.43%)
Apr 23, 2018	17.91	18.16	17.91	17.99	457,560	+0.09(+0.48%)
Apr 20, 2018	17.86	18.03	17.73	17.91	297,426	+0.09(+0.48%)
Apr 19, 2018	17.78	18.03	17.61	17.82	389,399	+0.02(+0.12%)
Apr 18, 2018	17.73	18.08	17.63	17.80	703,101	+0.15(+0.85%)
Apr 17, 2018	17.43	17.76	17.30	17.65	751,128	+0.30(+1.73%)
Apr 16, 2018	17.43	17.43	17.13	17.35	540,545	+0.00(+0.00%)
Apr 13, 2018	17.78	17.82	17.20	17.35	426,803	-0.39(-2.18%)
Apr 12, 2018	17.61	17.81	17.45	17.73	403,937	+0.13(+0.73%)
Apr 11, 2018	17.48	17.78	17.48	17.61	455,516	-0.13(-0.73%)
Apr 10, 2018	17.65	17.86	17.48	17.73	618,879	+0.39(+2.23%)
Apr 09, 2018	17.52	17.78	17.30	17.35	666,980	-0.04(-0.25%)
Apr 06, 2018	17.73	17.80	17.13	17.39	964,779	-0.56(-3.11%)
Apr 05, 2018	18.21	18.25	17.86	17.95	629,579	-0.17(-0.95%)
Apr 04, 2018	17.78	18.16	17.70	18.12	509,669	+0.04(+0.24%)
Apr 03, 2018	17.86	18.29	17.78	18.08	484,814	+0.21(+1.20%)

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.