Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	20.15	20.70	20.05	20.45	525,822	+0.55(+2.76%)
Jun 28, 2018	20.05	20.20	19.40	19.90	495,542	-0.10(-0.50%)
Jun 27, 2018	21.40	21.65	19.95	20.00	478,571	-1.40(-6.54%)
Jun 26, 2018	20.95	21.65	20.88	21.40	332,018	+0.60(+2.88%)
Jun 25, 2018	21.25	21.25	20.62	20.80	328,508	-0.65(-3.03%)
Jun 22, 2018	21.50	21.55	21.00	21.45	1,720,161	+0.00(+0.00%)
Jun 21, 2018	22.20	22.25	21.40	21.45	355,080	-0.85(-3.81%)
Jun 20, 2018	22.90	22.95	22.25	22.30	363,537	-0.45(-1.98%)
Jun 19, 2018	22.35	22.75	22.30	22.75	474,944	+0.25(+1.11%)
Jun 18, 2018	21.70	22.60	21.00	22.50	488,121	+0.60(+2.74%)
Jun 15, 2018		23.00	21.80	21.90	1,281,500	-1.10(-4.78%)
Jun 14, 2018	23.35	23.35	22.90	23.00	531,617	-0.20(-0.86%)
Jun 13, 2018	23.20	23.60	22.72	23.20	271,948	-0.10(-0.43%)
Jun 12, 2018	23.90	24.20	23.15	23.30	471,347	-0.75(-3.12%)
Jun 11, 2018	24.25	24.35	23.90	24.05	248,240	-0.15(-0.62%)
Jun 08, 2018	23.95	24.45	23.80	24.20	325,770	+0.10(+0.41%)
Jun 07, 2018	24.40	24.70	23.85	24.10	191,838	-0.15(-0.62%)
Jun 06, 2018	24.40	24.55	24.02	24.25	223,301	-0.15(-0.61%)
Jun 05, 2018	24.80	24.90	24.10	24.40	418,351	-0.40(-1.61%)
Jun 04, 2018	24.65	24.80	24.25	24.80	348,997	+0.30(+1.22%)
Jun 01, 2018	23.80	24.75	23.55	24.50	495,211	+0.90(+3.81%)
May 31, 2018	23.75	24.15	23.45	23.60	379,865	-0.15(-0.63%)
May 30, 2018	23.15	23.90	23.15	23.75	930,703	+0.95(+4.17%)
May 29, 2018	23.00	23.40	22.65	22.80	513,366	-0.25(-1.08%)
May 25, 2018		23.05	23.05	23.05	0	-1.30(-5.34%)
May 24, 2018	24.40	24.70	24.00	24.35	379,788	-0.15(-0.61%)
May 23, 2018	23.70	24.50	23.70	24.50	362,567	+0.75(+3.16%)
May 22, 2018	23.50	23.90	23.30	23.75	319,238	+0.40(+1.71%)
May 21, 2018	23.40	23.57	23.15	23.35	367,581	-0.05(-0.21%)
May 18, 2018	23.00	23.50	22.85	23.40	439,313	+0.45(+1.96%)
May 17, 2018	22.85	23.00	22.20	22.95	296,178	+0.30(+1.32%)
May 16, 2018	21.70	22.70	21.70	22.65	945,028	+0.95(+4.38%)
May 15, 2018	20.95	21.95	20.85	21.70	413,406	+0.65(+3.09%)
May 14, 2018	20.70	21.80	20.70	21.05	700,087	+0.25(+1.20%)
May 11, 2018	20.40	20.80	20.15	20.80	554,104	+0.50(+2.46%)
May 10, 2018	21.95	22.10	20.15	20.30	1,595,828	-1.80(-8.14%)
May 09, 2018	21.55	22.10	21.25	22.10	789,772	+0.45(+2.08%)
May 08, 2018	18.25	21.70	16.95	21.65	891,455	+0.25(+1.17%)
May 07, 2018	20.85	21.75	20.85	21.40	825,359	+0.70(+3.38%)
May 04, 2018	20.45	21.20	20.45	20.70	436,041	+0.05(+0.24%)
May 03, 2018	21.05	21.15	20.50	20.65	431,952	-0.40(-1.90%)
May 02, 2018	20.55	21.45	20.55	21.05	1,414,007	+0.35(+1.69%)
May 01, 2018	20.85	20.85	20.40	20.70	650,731	-0.10(-0.48%)
Apr 30, 2018	20.85	20.95	20.50	20.80	656,611	-0.05(-0.24%)
Apr 27, 2018	20.10	20.85	19.90	20.85	1,895,454	+0.85(+4.25%)
Apr 26, 2018	19.60	20.05	19.30	20.00	714,162	+0.40(+2.04%)
Apr 25, 2018	19.65	20.00	19.30	19.60	369,795	+0.05(+0.26%)
Apr 24, 2018	20.10	20.20	19.30	19.55	535,474	-0.55(-2.74%)
Apr 23, 2018	20.40	20.75	20.00	20.10	342,856	-0.30(-1.47%)
Apr 20, 2018	20.35	20.57	20.20	20.40	290,051	-0.05(-0.24%)
Apr 19, 2018	20.50	21.00	20.05	20.45	519,285	-0.05(-0.24%)
Apr 18, 2018	20.20	20.65	19.75	20.50	669,004	+0.30(+1.49%)
Apr 17, 2018	19.80	20.35	19.50	20.20	1,078,484	+0.65(+3.32%)
Apr 16, 2018	19.75	20.00	19.35	19.55	415,597	+0.10(+0.51%)
Apr 13, 2018	19.70	19.70	19.25	19.45	524,243	-0.25(-1.27%)
Apr 12, 2018	19.50	20.25	19.48	19.70	934,798	+0.20(+1.03%)
Apr 11, 2018	18.75	19.50	18.65	19.50	570,852	+0.65(+3.45%)
Apr 10, 2018	18.75	19.32	18.35	18.85	805,420	+0.30(+1.62%)
Apr 09, 2018	17.70	18.70	17.70	18.55	1,358,169	+1.05(+6.00%)
Apr 06, 2018	17.85	18.07	17.45	17.50	522,039	-0.45(-2.51%)
Apr 05, 2018	18.70	18.75	17.90	17.95	1,195,687	-0.65(-3.49%)
Apr 04, 2018	17.95	18.70	17.73	18.60	584,534	+0.35(+1.92%)
Apr 03, 2018	18.20	18.85	18.10	18.25	594,380	+0.20(+1.11%)

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.