Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	16.72	17.97	16.68	17.68	161,975	+1.02(+6.12%)
Jun 28, 2018	16.10	16.91	16.00	16.66	185,782	+0.56(+3.48%)
Jun 27, 2018	16.42	16.54	15.60	16.10	141,635	-0.32(-1.95%)
Jun 26, 2018	15.94	16.85	15.85	16.42	250,288	+0.58(+3.66%)
Jun 25, 2018	16.43	16.48	15.62	15.84	156,722	-0.62(-3.77%)
Jun 22, 2018	16.25	16.53	15.80	16.46	1,199,341	+0.33(+2.05%)
Jun 21, 2018	16.62	16.80	15.74	16.13	160,792	-0.49(-2.95%)
Jun 20, 2018	15.05	16.89	15.02	16.62	251,547	+1.60(+10.65%)
Jun 19, 2018	15.22	15.30	14.90	15.02	60,784	-0.29(-1.89%)
Jun 18, 2018	14.77	15.47	14.76	15.31	100,332	+0.53(+3.59%)
Jun 15, 2018		14.75	14.60	14.78	63,333	+0.03(+0.20%)
Jun 14, 2018	14.76	15.00	14.60	14.75	53,341	-0.01(-0.07%)
Jun 13, 2018	14.70	15.26	14.70	14.76	70,806	+0.07(+0.48%)
Jun 12, 2018	14.69	14.83	14.46	14.69	37,524	-0.08(-0.54%)
Jun 11, 2018	14.00	15.59	14.00	14.77	230,897	+0.71(+5.05%)
Jun 08, 2018	14.01	14.13	13.87	14.06	39,004	+0.02(+0.14%)
Jun 07, 2018	14.08	14.19	13.92	14.04	48,905	+0.02(+0.14%)
Jun 06, 2018			13.75	14.02	109,336	-0.31(-2.16%)
Jun 05, 2018	14.42	14.75	14.21	14.33	24,711	-0.05(-0.35%)
Jun 04, 2018	14.38	14.51	14.19	14.38	44,251	+0.06(+0.42%)
Jun 01, 2018	14.00	14.46	13.99	14.32	67,886	+0.31(+2.21%)
May 31, 2018	13.72	14.16	13.72	14.01	88,216	+0.21(+1.52%)
May 30, 2018	13.93	14.09	13.59	13.80	41,435	-0.15(-1.08%)
May 29, 2018	13.87	14.11	13.84	13.95	60,611	+0.04(+0.29%)
May 25, 2018		13.91	13.91	13.91	0	+0.12(+0.87%)
May 24, 2018	13.82	13.89	13.66	13.79	20,110	-0.01(-0.07%)
May 23, 2018	13.66	13.90	13.64	13.80	78,849	+0.08(+0.58%)
May 22, 2018	13.78	13.92	13.63	13.72	63,039	-0.01(-0.07%)
May 21, 2018	13.63	13.80	13.37	13.73	52,223	+0.19(+1.40%)
May 18, 2018	13.97	14.10	13.44	13.54	51,362	-0.43(-3.08%)
May 17, 2018	14.30	14.75	13.92	13.97	102,596	-0.32(-2.24%)
May 16, 2018	14.26	14.35	14.03	14.29	42,170	-0.03(-0.21%)
May 15, 2018	14.57	14.65	14.28	14.32	37,971	-0.28(-1.92%)
May 14, 2018	14.51	14.71	14.16	14.60	48,898	+0.10(+0.69%)
May 11, 2018	14.58	14.79	14.00	14.50	70,534	-0.11(-0.75%)
May 10, 2018	14.48	14.92	14.27	14.61	68,031	+0.17(+1.18%)
May 09, 2018	14.38	14.47	14.05	14.44	56,829	+0.11(+0.77%)
May 08, 2018	14.40	14.49	14.17	14.33	39,272	-0.08(-0.56%)
May 07, 2018	14.74	14.87	14.34	14.41	62,445	-0.25(-1.71%)
May 04, 2018	14.47	14.75	14.32	14.66	38,373	+0.28(+1.95%)
May 03, 2018	14.48	14.60	14.28	14.38	39,635	-0.13(-0.90%)
May 02, 2018	14.63	14.68	14.32	14.51	76,699	-0.16(-1.09%)
May 01, 2018	14.20	14.74	14.09	14.67	39,883	+0.38(+2.66%)
Apr 30, 2018	14.70	14.70	13.82	14.29	57,543	-0.42(-2.86%)
Apr 27, 2018	13.94	16.45	13.94	14.71	321,407	+0.75(+5.37%)
Apr 26, 2018	13.52	13.98	13.52	13.96	80,507	+0.44(+3.25%)
Apr 25, 2018	13.24	13.57	13.16	13.52	139,694	+0.09(+0.67%)
Apr 24, 2018	13.52	13.56	13.23	13.43	53,062	-0.05(-0.37%)
Apr 23, 2018	13.59	13.64	13.37	13.48	74,924	-0.08(-0.59%)
Apr 20, 2018	13.55	13.66	13.29	13.56	72,499	-0.04(-0.29%)
Apr 19, 2018	14.03	14.10	13.55	13.60	75,166	-0.48(-3.41%)
Apr 18, 2018	14.02	14.25	13.90	14.08	102,501	+0.06(+0.43%)
Apr 17, 2018	14.40	14.63	13.69	14.02	198,951	-0.36(-2.50%)
Apr 16, 2018	13.60	14.44	13.55	14.38	82,237	+0.75(+5.50%)
Apr 13, 2018	14.34	14.43	13.55	13.63	88,962	-0.61(-4.28%)
Apr 12, 2018	13.66	14.39	13.57	14.24	74,756	+0.62(+4.55%)
Apr 11, 2018	13.84	14.03	13.51	13.62	64,636	-0.31(-2.23%)
Apr 10, 2018	13.77	14.00	13.63	13.93	46,330	+0.27(+1.98%)
Apr 09, 2018	13.65	13.84	13.31	13.66	60,263	+0.06(+0.44%)
Apr 06, 2018	13.43	13.80	13.26	13.60	46,285	+0.12(+0.89%)
Apr 05, 2018	13.44	13.52	13.14	13.48	69,689	+0.10(+0.75%)
Apr 04, 2018	13.15	14.32	12.81	13.38	367,298	+0.16(+1.21%)
Apr 03, 2018	13.90	14.11	13.08	13.22	146,489	-0.79(-5.64%)

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.