Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		13.57	13.09	13.09	13,972,256	-0.31(-2.31%)
Jun 28, 2018	12.80	13.41	12.80	13.40	18,016,272	+0.58(+4.52%)
Jun 27, 2018	13.04	13.54	12.81	12.82	21,565,080	-0.18(-1.38%)
Jun 26, 2018	13.11	13.22	12.93	13.00	12,964,259	-0.10(-0.76%)
Jun 25, 2018	13.01	13.20	12.90	13.10	12,349,317	-0.10(-0.76%)
Jun 22, 2018	13.25	13.30	12.94	13.20	13,579,458	-0.04(-0.30%)
Jun 21, 2018	12.75	13.42	12.71	13.24	25,272,372	+0.44(+3.44%)
Jun 20, 2018	12.85	13.08	12.69	12.80	32,758,228	-0.51(-3.83%)
Jun 19, 2018	13.61	13.61	12.66	13.31	59,679,920	-0.74(-5.27%)
Jun 18, 2018	14.04	14.47	13.68	14.05	34,016,700	+0.03(+0.21%)
Jun 15, 2018		13.87	13.87	14.02	27,423,164	+0.15(+1.08%)
Jun 14, 2018	13.71	13.99	13.63	13.87	30,671,794	+0.25(+1.84%)
Jun 13, 2018	13.56	14.05	13.53	13.62	34,398,256	+0.20(+1.49%)
Jun 12, 2018	13.21	13.95	13.14	13.42	38,883,040	+0.25(+1.90%)
Jun 11, 2018	13.11	13.24	12.92	13.17	19,668,004	+0.09(+0.69%)
Jun 08, 2018	12.56	13.35	12.42	13.08	34,598,344	+0.35(+2.75%)
Jun 07, 2018	13.03	13.05	12.37	12.73	38,036,752	-0.40(-3.05%)
Jun 06, 2018			12.90	13.13	49,254,928	+0.20(+1.55%)
Jun 05, 2018	12.41	12.98	12.30	12.93	46,979,256	+0.61(+4.95%)
Jun 04, 2018	11.81	12.40	11.70	12.32	50,647,000	+0.69(+5.93%)
Jun 01, 2018	11.71	11.96	11.21	11.63	46,870,872	+0.24(+2.11%)
May 31, 2018	11.17	11.79	11.11	11.39	62,860,016	+0.42(+3.83%)
May 30, 2018	10.57	11.14	10.55	10.97	28,679,844	+0.42(+3.98%)
May 29, 2018	10.68	10.70	10.52	10.55	11,521,426	-0.16(-1.49%)
May 25, 2018		10.71	10.71	10.71	0	+0.11(+1.04%)
May 24, 2018	10.63	10.68	10.51	10.60	13,840,156	-0.05(-0.47%)
May 23, 2018	10.68	10.73	10.56	10.65	17,078,332	-0.09(-0.84%)
May 22, 2018	10.79	10.83	10.70	10.74	13,554,543	+0.03(+0.28%)
May 21, 2018	10.75	11.02	10.71	10.71	20,418,388	+0.13(+1.23%)
May 18, 2018	10.56	10.86	10.52	10.58	18,448,400	+0.01(+0.09%)
May 17, 2018	10.65	10.87	10.50	10.57	26,970,620	-0.01(-0.09%)
May 16, 2018	10.60	10.75	10.55	10.58	19,818,960	-0.07(-0.66%)
May 15, 2018	10.95	10.96	10.51	10.65	29,273,880	-0.33(-3.01%)
May 14, 2018	11.00	11.05	10.85	10.98	19,105,472	-0.06(-0.54%)
May 11, 2018	11.00	11.05	10.85	11.04	16,929,900	+0.03(+0.27%)
May 10, 2018	11.01	11.18	10.93	11.01	19,043,376	+0.00(+0.00%)
May 09, 2018	10.98	11.18	10.91	11.01	19,847,356	+0.04(+0.36%)
May 08, 2018	10.95	11.43	10.75	10.97	35,532,376	+0.23(+2.14%)
May 07, 2018	10.76	10.90	10.61	10.74	24,703,720	-0.05(-0.46%)
May 04, 2018	10.86	10.93	10.57	10.79	39,865,008	-0.18(-1.64%)
May 03, 2018	11.12	11.30	10.51	10.97	67,499,152	-0.06(-0.54%)
May 02, 2018	11.30	11.70	10.96	11.03	159,151,264	-3.10(-21.94%)
May 01, 2018	14.34	14.55	13.75	14.13	49,622,264	-0.20(-1.40%)
Apr 30, 2018	14.36	14.44	14.09	14.33	21,564,698	+0.10(+0.70%)
Apr 27, 2018	14.75	14.82	14.16	14.23	21,763,112	-0.47(-3.20%)
Apr 26, 2018	14.88	15.14	14.48	14.70	22,729,454	+0.16(+1.10%)
Apr 25, 2018	15.62	15.67	14.16	14.54	46,862,564	-1.09(-6.97%)
Apr 24, 2018	15.51	15.96	15.40	15.63	19,797,288	+0.09(+0.58%)
Apr 23, 2018	15.35	15.60	15.20	15.54	19,132,346	+0.34(+2.24%)
Apr 20, 2018	15.00	15.42	14.94	15.20	20,481,340	+0.36(+2.43%)
Apr 19, 2018	14.65	15.04	14.58	14.84	12,383,766	+0.19(+1.30%)
Apr 18, 2018	14.85	14.88	14.54	14.65	9,869,021	-0.23(-1.55%)
Apr 17, 2018	14.63	14.98	14.57	14.88	14,011,524	+0.30(+2.06%)
Apr 16, 2018	14.86	14.89	14.46	14.58	11,758,116	-0.30(-2.02%)
Apr 13, 2018	14.95	15.12	14.36	14.88	18,063,598	-0.04(-0.27%)
Apr 12, 2018	15.24	15.50	14.77	14.92	21,269,058	+0.12(+0.81%)
Apr 11, 2018	14.44	14.98	14.42	14.80	17,703,548	+0.32(+2.21%)
Apr 10, 2018	14.29	14.58	14.18	14.48	16,350,966	+0.33(+2.33%)
Apr 09, 2018	14.28	14.47	14.04	14.15	12,372,038	-0.10(-0.70%)
Apr 06, 2018	14.35	14.57	13.98	14.25	13,533,877	-0.14(-0.97%)
Apr 05, 2018	14.70	14.96	14.20	14.39	16,970,184	-0.20(-1.37%)
Apr 04, 2018	13.69	14.78	13.62	14.59	20,081,288	+0.51(+3.62%)
Apr 03, 2018	14.80	14.90	13.80	14.08	33,227,954	-0.38(-2.63%)

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.