Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.05	18.05	17.61	17.98	7,128	-0.19(-1.05%)
Jun 28, 2018	17.98	18.24	17.71	18.17	8,660	-0.17(-0.93%)
Jun 27, 2018	17.83	18.38	17.77	18.34	7,025	+0.34(+1.89%)
Jun 26, 2018	17.96	18.24	17.79	18.00	9,817	-0.06(-0.33%)
Jun 25, 2018	17.90	18.48	17.90	18.06	5,363	-0.38(-2.06%)
Jun 22, 2018	18.47	18.66	18.03	18.44	12,582	+0.21(+1.15%)
Jun 21, 2018	18.16	18.46	18.16	18.23	28,440	-0.24(-1.30%)
Jun 20, 2018	18.40	18.53	18.40	18.47	9,868	+0.03(+0.16%)
Jun 19, 2018	18.44	18.45	18.30	18.44	186,177	+0.43(+2.39%)
Jun 18, 2018	18.07	18.09	17.98	18.01	97,019	+0.06(+0.33%)
Jun 15, 2018		18.51	17.91	17.95	284,463	-0.56(-3.03%)
Jun 14, 2018	18.27	18.53	18.27	18.51	21,864	+0.00(+0.00%)
Jun 13, 2018	18.25	18.59	18.25	18.51	52,111	-0.04(-0.24%)
Jun 12, 2018	18.80	18.80	18.53	18.55	246,229	-0.25(-1.30%)
Jun 11, 2018	18.57	19.19	18.57	18.80	273,195	-0.40(-2.08%)
Jun 08, 2018	18.91	19.39	18.53	19.20	125,217	-0.48(-2.41%)
Jun 07, 2018	19.47	19.84	19.47	19.68	16,545	-0.12(-0.63%)
Jun 06, 2018	19.85	20.04	19.59	19.80	13,011	+0.02(+0.10%)
Jun 05, 2018	19.49	20.15	19.49	19.78	15,496	+0.38(+1.96%)
Jun 04, 2018	19.64	19.64	19.40	19.40	37,615	+0.10(+0.52%)
Jun 01, 2018	19.25	19.35	18.46	19.30	57,424	+1.70(+9.66%)
May 31, 2018	17.65	17.65	16.91	17.60	24,385	+0.05(+0.28%)
May 30, 2018	17.00	17.77	16.68	17.55	52,641	+0.63(+3.72%)
May 29, 2018	17.40	17.69	16.92	16.92	12,905	-0.32(-1.88%)
May 25, 2018		17.25	17.25	17.25	0	-2.61(-13.12%)
May 24, 2018	19.93	20.00	19.26	19.85	15,108	-1.49(-6.98%)
May 23, 2018	21.92	21.92	21.30	21.34	6,509	-0.76(-3.44%)
May 22, 2018	22.09	22.40	21.77	22.10	16,427	+0.04(+0.18%)
May 21, 2018	21.74	22.38	21.74	22.06	6,267	+0.32(+1.47%)
May 18, 2018	21.50	21.84	21.20	21.74	5,469	+0.53(+2.50%)
May 17, 2018	21.67	21.67	21.06	21.21	6,713	-0.19(-0.89%)
May 16, 2018	21.40	21.53	21.38	21.40	13,743	-0.55(-2.51%)
May 15, 2018	22.08	22.08	21.57	21.95	16,514	-1.14(-4.94%)
May 14, 2018	22.31	23.09	22.31	23.09	5,348	+0.16(+0.70%)
May 11, 2018	22.55	22.93	22.55	22.93	8,581	-0.33(-1.42%)
May 10, 2018	23.21	23.37	23.00	23.26	5,349	-0.01(-0.04%)
May 09, 2018	23.08	23.37	23.05	23.27	10,348	+0.69(+3.06%)
May 08, 2018	22.14	22.74	22.14	22.58	9,690	+0.77(+3.53%)
May 07, 2018	21.74	21.88	21.34	21.81	7,340	-0.64(-2.85%)
May 04, 2018	22.13	22.67	22.06	22.45	6,906	+0.25(+1.13%)
May 03, 2018	22.49	22.49	22.20	22.20	7,567	-0.13(-0.58%)
May 02, 2018	22.57	22.57	21.93	22.33	4,358	-0.10(-0.45%)
May 01, 2018	22.46	22.98	22.40	22.43	10,885	-0.01(-0.04%)
Apr 30, 2018	22.25	23.04	22.25	22.44	6,712	+0.15(+0.67%)
Apr 27, 2018	22.74	22.74	22.27	22.29	6,595	-0.13(-0.58%)
Apr 26, 2018	22.77	22.77	22.19	22.42	29,344	-0.55(-2.39%)
Apr 25, 2018	23.07	23.07	22.75	22.97	7,864	-0.03(-0.13%)
Apr 24, 2018	23.52	23.52	22.80	23.00	10,002	-0.11(-0.50%)
Apr 23, 2018	23.41	23.41	22.76	23.11	8,541	-0.27(-1.13%)
Apr 20, 2018	23.21	23.39	22.68	23.38	5,199	+0.28(+1.21%)
Apr 19, 2018	22.68	23.44	22.68	23.10	8,822	-0.49(-2.10%)
Apr 18, 2018	23.81	23.81	23.18	23.59	9,591	+0.77(+3.35%)
Apr 17, 2018	22.97	23.14	22.54	22.83	7,165	-0.16(-0.70%)
Apr 16, 2018	23.08	23.08	22.50	22.99	20,152	+0.47(+2.09%)
Apr 13, 2018	22.16	22.89	22.16	22.52	9,225	-0.34(-1.49%)
Apr 12, 2018	22.61	23.28	22.55	22.86	37,423	-0.84(-3.54%)
Apr 11, 2018	23.50	23.80	23.50	23.70	137,672	+0.18(+0.74%)
Apr 10, 2018	23.22	23.71	23.22	23.52	28,349	+0.05(+0.23%)
Apr 09, 2018	23.53	23.53	22.81	23.47	4,178	-0.14(-0.59%)
Apr 06, 2018	22.99	23.70	22.99	23.61	6,870	+0.32(+1.40%)
Apr 05, 2018	22.41	23.52	22.41	23.29	9,924	+0.07(+0.32%)
Apr 04, 2018	22.89	23.21	22.49	23.21	6,904	+0.47(+2.07%)
Apr 03, 2018	22.72	22.74	22.50	22.74	19,049	+0.14(+0.62%)

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.