Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	24.32	25.28	23.82	24.90	47,216	+0.69(+2.87%)
Jun 28, 2018	23.91	24.32	23.22	24.20	58,607	+0.22(+0.93%)
Jun 27, 2018	24.21	24.35	22.50	23.98	71,636	-0.18(-0.74%)
Jun 26, 2018	23.69	24.82	23.27	24.16	90,092	+0.51(+2.14%)
Jun 25, 2018	23.23	23.71	22.50	23.66	88,464	+0.04(+0.18%)
Jun 22, 2018	23.60	24.76	22.80	23.61	550,593	-0.02(-0.07%)
Jun 21, 2018	25.10	25.23	22.54	23.63	85,105	-1.57(-6.22%)
Jun 20, 2018	25.14	25.85	24.74	25.20	64,583	+0.07(+0.27%)
Jun 19, 2018	25.18	25.76	24.58	25.13	65,460	-0.31(-1.21%)
Jun 18, 2018	25.42	25.71	25.16	25.44	63,429	-0.16(-0.64%)
Jun 15, 2018		26.01	25.22	25.60	72,865	-0.41(-1.58%)
Jun 14, 2018	25.98	26.40	25.37	26.01	58,108	+0.02(+0.07%)
Jun 13, 2018	25.24	26.34	25.20	26.00	66,118	+0.77(+3.06%)
Jun 12, 2018	23.70	25.64	23.70	25.22	44,231	+1.60(+6.79%)
Jun 11, 2018	22.99	23.98	22.99	23.62	57,195	+0.63(+2.76%)
Jun 08, 2018	22.54	23.60	22.46	22.99	40,919	+0.50(+2.21%)
Jun 07, 2018	25.07	25.33	22.19	22.49	41,832	-2.46(-9.86%)
Jun 06, 2018		25.40		24.95	46,483	+0.81(+3.37%)
Jun 05, 2018	25.13	25.65	23.86	24.14	54,046	-1.30(-5.12%)
Jun 04, 2018	24.23	25.44	23.56	25.44	44,618	+1.23(+5.06%)
Jun 01, 2018	24.20	24.38	23.61	24.21	36,017	+0.19(+0.78%)
May 31, 2018	24.17	24.53	23.60	24.02	38,876	-0.04(-0.16%)
May 30, 2018	24.50	24.87	23.65	24.06	34,196	+0.65(+2.77%)
May 29, 2018	24.06	24.41	22.93	23.41	44,588	-0.68(-2.84%)
May 25, 2018		24.10	24.10	24.10	0	+0.42(+1.77%)
May 24, 2018	23.20	24.05	23.14	23.68	43,781	+0.44(+1.91%)
May 23, 2018	23.20	23.29	22.70	23.23	32,433	-0.01(-0.04%)
May 22, 2018	23.81	23.81	23.13	23.24	28,230	-0.54(-2.26%)
May 21, 2018	24.17	24.48	23.38	23.78	33,740	-0.35(-1.45%)
May 18, 2018	23.54	24.27	22.85	24.13	34,977	+0.68(+2.88%)
May 17, 2018	22.78	24.00	22.60	23.46	22,922	+0.67(+2.92%)
May 16, 2018	21.96	23.06	21.70	22.79	39,595	+0.90(+4.10%)
May 15, 2018	21.79	22.41	21.02	21.89	55,835	+0.52(+2.44%)
May 14, 2018	22.42	22.88	21.26	21.37	35,137	-0.98(-4.40%)
May 11, 2018	21.43	22.48	21.43	22.35	19,517	+0.85(+3.97%)
May 10, 2018	21.32	21.98	21.25	21.50	36,098	+0.02(+0.08%)
May 09, 2018	20.51	21.48	20.51	21.48	39,659	+1.07(+5.23%)
May 08, 2018	20.47	21.14	20.29	20.41	38,088	-0.65(-3.08%)
May 07, 2018	21.04	21.36	21.01	21.06	28,971	+0.13(+0.61%)
May 04, 2018	20.76	21.12	20.61	20.94	26,797	+0.16(+0.78%)
May 03, 2018	19.70	20.91	19.65	20.77	38,385	+1.27(+6.53%)
May 02, 2018	19.10	19.72	18.89	19.50	29,395	+0.36(+1.88%)
May 01, 2018	19.06	19.36	18.52	19.14	36,442	+0.13(+0.67%)
Apr 30, 2018	18.36	19.66	18.21	19.01	33,699	+0.65(+3.54%)
Apr 27, 2018	18.96	19.26	17.94	18.36	28,567	-0.53(-2.80%)
Apr 26, 2018	19.88	20.17	18.70	18.89	101,178	-0.86(-4.37%)
Apr 25, 2018	19.95	20.16	19.72	19.76	30,533	-0.21(-1.03%)
Apr 24, 2018	20.09	20.36	19.76	19.96	37,629	-0.17(-0.85%)
Apr 23, 2018	19.53	20.15	19.17	20.13	16,313	+0.64(+3.29%)
Apr 20, 2018	19.92	20.15	19.11	19.49	25,383	-0.32(-1.64%)
Apr 19, 2018	19.80	20.07	19.68	19.82	13,438	-0.20(-0.98%)
Apr 18, 2018	20.22	20.64	20.00	20.01	19,942	-0.44(-2.13%)
Apr 17, 2018	20.58	20.69	20.06	20.45	25,243	-0.14(-0.66%)
Apr 16, 2018	20.58	20.72	19.90	20.58	42,847	+0.14(+0.67%)
Apr 13, 2018	20.72	20.72	20.19	20.45	30,800	-0.16(-0.79%)
Apr 12, 2018	19.63	20.72	19.56	20.61	29,481	+1.09(+5.60%)
Apr 11, 2018	18.81	19.74	18.81	19.52	29,924	+0.61(+3.21%)
Apr 10, 2018	18.37	18.96	18.21	18.91	39,868	+0.69(+3.80%)
Apr 09, 2018	18.89	18.89	18.12	18.22	32,632	-0.61(-3.22%)
Apr 06, 2018	19.35	19.35	18.04	18.82	49,512	-0.68(-3.46%)
Apr 05, 2018	20.57	20.75	19.41	19.50	45,911	-1.14(-5.51%)
Apr 04, 2018	19.53	20.96	19.22	20.64	37,381	+0.85(+4.32%)
Apr 03, 2018	19.14	20.44	18.75	19.78	46,629	+0.91(+4.80%)

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.