Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	16.55	17.14	15.19	15.27	7,960,294	+0.20(+1.33%)
Jun 28, 2018	15.84	15.87	14.72	15.07	3,601,699	-0.80(-5.04%)
Jun 27, 2018	16.36	16.50	15.87	15.87	2,548,424	-0.43(-2.64%)
Jun 26, 2018	16.00	16.58	15.60	16.30	2,914,784	+0.23(+1.43%)
Jun 25, 2018	16.28	16.34	15.57	16.07	2,591,847	-0.26(-1.59%)
Jun 22, 2018	16.01	16.36	15.78	16.33	13,523,005	+0.38(+2.38%)
Jun 21, 2018	17.05	17.34	15.90	15.95	3,357,707	-1.10(-6.45%)
Jun 20, 2018	16.33	17.06	16.33	17.05	1,952,457	+0.72(+4.41%)
Jun 19, 2018	16.15	17.47	16.09	16.33	6,016,752	+0.50(+3.16%)
Jun 18, 2018	15.56	15.94	15.39	15.83	1,892,085	+0.10(+0.64%)
Jun 15, 2018		15.91	15.35	15.73	5,195,875	+0.38(+2.48%)
Jun 14, 2018	16.40	16.45	15.31	15.35	3,781,380	-0.83(-5.13%)
Jun 13, 2018	17.70	17.85	15.69	16.18	5,367,367	-1.49(-8.43%)
Jun 12, 2018	17.94	18.39	17.47	17.67	1,623,278	-0.20(-1.12%)
Jun 11, 2018	17.57	17.98	17.50	17.87	2,050,509	+0.27(+1.53%)
Jun 08, 2018	17.50	17.73	17.05	17.60	1,667,012	+0.10(+0.57%)
Jun 07, 2018	17.63	17.85	17.23	17.50	1,555,668	-0.02(-0.11%)
Jun 06, 2018				17.52	1,153,466	+0.09(+0.52%)
Jun 05, 2018	17.41	17.75	17.28	17.43	1,706,830	-0.01(-0.06%)
Jun 04, 2018	18.35	18.45	17.29	17.44	1,848,315	-0.90(-4.91%)
Jun 01, 2018	18.13	18.56	18.00	18.34	1,475,845	+0.24(+1.33%)
May 31, 2018	18.09	18.34	17.77	18.10	1,333,266	-0.01(-0.06%)
May 30, 2018	17.83	18.14	17.67	18.11	1,261,085	+0.35(+1.97%)
May 29, 2018	17.55	17.84	17.23	17.76	1,350,462	+0.07(+0.40%)
May 25, 2018		17.69	17.69	17.69	0	+0.22(+1.26%)
May 24, 2018	16.97	17.70	16.61	17.47	2,002,503	+0.47(+2.76%)
May 23, 2018	17.23	17.76	16.96	17.00	2,950,213	-0.25(-1.45%)
May 22, 2018	17.84	17.91	17.20	17.25	3,290,729	-0.42(-2.38%)
May 21, 2018	18.02	18.25	17.59	17.67	1,742,341	-0.33(-1.83%)
May 18, 2018	18.04	18.33	17.86	18.00	1,792,106	-0.13(-0.72%)
May 17, 2018	18.57	18.75	17.94	18.13	1,957,585	-0.37(-2.00%)
May 16, 2018	18.60	18.97	18.41	18.50	2,547,804	-0.08(-0.43%)
May 15, 2018	19.07	19.19	18.46	18.58	1,755,550	-0.56(-2.93%)
May 14, 2018	18.65	19.43	18.65	19.14	1,436,088	+0.59(+3.18%)
May 11, 2018	18.15	18.64	18.05	18.55	1,164,951	+0.29(+1.59%)
May 10, 2018	18.59	18.76	18.22	18.26	1,325,843	-0.32(-1.72%)
May 09, 2018	18.14	18.65	18.00	18.58	1,382,348	+0.47(+2.60%)
May 08, 2018	18.40	18.41	17.84	18.11	1,755,960	-0.43(-2.32%)
May 07, 2018	17.77	18.73	17.50	18.54	3,191,664	+0.74(+4.16%)
May 04, 2018	17.50	18.20	16.49	17.80	6,735,526	+1.76(+10.97%)
May 03, 2018	16.73	17.19	15.58	16.04	4,972,620	-0.84(-4.98%)
May 02, 2018	16.40	17.14	16.40	16.88	3,091,240	+0.40(+2.43%)
May 01, 2018	15.84	16.88	15.65	16.48	2,501,225	+0.67(+4.24%)
Apr 30, 2018	16.38	16.54	15.73	15.81	2,875,197	-0.47(-2.89%)
Apr 27, 2018	15.68	16.62	15.50	16.28	7,183,816	+1.16(+7.67%)
Apr 26, 2018	15.50	16.13	15.01	15.12	7,648,725	-0.08(-0.53%)
Apr 25, 2018	19.40	20.04	14.51	15.20	18,285,200	-4.27(-21.93%)
Apr 24, 2018	20.00	20.04	19.32	19.47	1,767,279	-0.45(-2.26%)
Apr 23, 2018	19.95	20.44	19.61	19.92	1,746,995	+0.02(+0.10%)
Apr 20, 2018	19.76	20.00	19.20	19.90	2,793,347	+0.24(+1.22%)
Apr 19, 2018	19.73	20.00	19.20	19.66	2,238,060	-0.32(-1.60%)
Apr 18, 2018	19.85	20.20	19.56	19.98	1,934,936	+0.10(+0.50%)
Apr 17, 2018	19.17	19.99	19.08	19.88	1,388,876	+0.90(+4.74%)
Apr 16, 2018	18.90	19.32	18.71	18.98	1,568,909	+0.08(+0.42%)
Apr 13, 2018	19.37	19.38	18.68	18.90	2,225,950	-0.39(-2.02%)
Apr 12, 2018	19.09	19.67	18.29	19.29	3,204,430	+0.19(+0.99%)
Apr 11, 2018	17.60	19.47	17.41	19.10	6,179,978	+1.36(+7.67%)
Apr 10, 2018	16.68	18.19	16.32	17.74	8,838,091	+1.24(+7.52%)
Apr 09, 2018	17.60	17.78	15.74	16.50	23,856,048	-5.03(-23.36%)
Apr 06, 2018	21.89	22.33	21.44	21.53	1,131,111	-0.60(-2.71%)
Apr 05, 2018	22.45	22.56	21.89	22.13	1,466,653	-0.21(-0.94%)
Apr 04, 2018	20.76	22.48	20.62	22.34	1,729,967	+1.14(+5.38%)
Apr 03, 2018	21.06	21.52	20.67	21.20	1,330,112	+0.32(+1.53%)

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.