Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		30.06	26.79	26.87	2,727,488	-2.47(-8.42%)
Jun 28, 2018	29.63	29.82	28.73	29.34	1,487,305	-0.29(-0.98%)
Jun 27, 2018	30.83	31.35	29.61	29.63	1,172,191	-1.51(-4.85%)
Jun 26, 2018	30.69	31.55	30.57	31.14	851,532	+0.48(+1.57%)
Jun 25, 2018	30.72	31.39	29.63	30.66	1,297,287	-0.34(-1.10%)
Jun 22, 2018	31.19	32.17	30.20	31.00	2,264,447	-0.08(-0.26%)
Jun 21, 2018	29.26	31.83	29.05	31.08	1,656,452	+1.85(+6.33%)
Jun 20, 2018	29.12	29.38	27.49	29.23	1,632,796	+0.56(+1.95%)
Jun 19, 2018	29.34	29.95	27.95	28.67	1,466,139	-1.13(-3.79%)
Jun 18, 2018	30.00	30.00	29.23	29.80	834,362	+0.31(+1.05%)
Jun 15, 2018		30.03	28.85	29.49	1,738,278	+0.64(+2.22%)
Jun 14, 2018	28.54	29.07	27.96	28.85	1,329,992	+0.31(+1.09%)
Jun 13, 2018	29.23	29.66	28.37	28.54	1,506,914	-0.53(-1.82%)
Jun 12, 2018	28.65	29.29	28.15	29.07	1,291,789	+0.42(+1.47%)
Jun 11, 2018	28.20	29.08	27.57	28.65	1,780,719	+0.25(+0.88%)
Jun 08, 2018	27.78	28.78	27.58	28.40	1,404,597	+0.63(+2.27%)
Jun 07, 2018	27.71	28.50	27.15	27.77	1,680,502	-0.04(-0.14%)
Jun 06, 2018		28.22	26.76	27.81	2,323,581	+0.59(+2.17%)
Jun 05, 2018	25.59	27.41	25.32	27.22	2,734,675	+1.46(+5.67%)
Jun 04, 2018	24.28	26.25	24.17	25.76	4,508,090	+2.06(+8.69%)
Jun 01, 2018	21.98	23.77	21.98	23.70	1,979,873	+1.82(+8.32%)
May 31, 2018	21.42	22.20	20.29	21.88	1,558,438	+0.39(+1.81%)
May 30, 2018	21.10	22.02	20.99	21.49	1,387,614	+0.46(+2.19%)
May 29, 2018	20.32	21.33	20.30	21.03	1,703,169	+0.51(+2.49%)
May 25, 2018		20.52	20.52	20.52	0	-0.04(-0.19%)
May 24, 2018	19.41	20.65	19.29	20.56	1,537,124	+1.00(+5.11%)
May 23, 2018	19.50	19.97	19.49	19.56	901,124	+0.05(+0.26%)
May 22, 2018	19.89	20.17	19.50	19.51	865,419	-0.30(-1.51%)
May 21, 2018	19.64	20.26	19.64	19.81	971,857	+0.21(+1.07%)
May 18, 2018	19.50	19.72	19.34	19.60	1,281,119	+0.09(+0.46%)
May 17, 2018	19.49	19.79	19.01	19.51	1,634,437	+0.00(+0.00%)
May 16, 2018	19.00	19.70	18.98	19.51	1,750,635	+0.64(+3.39%)
May 15, 2018	18.61	19.61	18.29	18.87	3,004,777	+0.23(+1.23%)
May 14, 2018	18.57	19.23	18.28	18.64	2,108,583	+0.07(+0.38%)
May 11, 2018	18.15	19.19	17.90	18.57	3,037,039	-0.30(-1.59%)
May 10, 2018	17.93	19.90	17.68	18.87	3,740,160	+0.94(+5.24%)
May 09, 2018	16.29	18.22	15.63	17.93	5,311,788	+1.49(+9.06%)
May 08, 2018	14.42	17.50	14.42	16.44	7,441,088	+1.87(+12.83%)
May 07, 2018	14.97	14.97	14.23	14.57	2,195,176	+0.06(+0.41%)
May 04, 2018	14.43	14.56	14.24	14.51	1,442,561	-0.07(-0.48%)
May 03, 2018	15.10	15.14	14.52	14.58	1,259,880	-0.56(-3.70%)
May 02, 2018	14.40	15.24	14.19	15.14	1,478,359	+0.70(+4.85%)
May 01, 2018	14.84	15.10	13.86	14.44	3,154,496	-0.51(-3.41%)
Apr 30, 2018	15.01	15.29	14.75	14.95	1,161,628	-0.07(-0.47%)
Apr 27, 2018	14.90	15.40	14.81	15.02	1,165,947	+0.17(+1.14%)
Apr 26, 2018	14.19	15.12	14.12	14.85	1,200,799	+0.67(+4.72%)
Apr 25, 2018	14.45	14.80	14.07	14.18	2,378,475	-0.02(-0.14%)
Apr 24, 2018	14.52	14.95	14.10	14.20	1,930,433	-0.17(-1.18%)
Apr 23, 2018	14.28	14.40	14.03	14.37	972,652	+0.19(+1.34%)
Apr 20, 2018	14.40	14.54	14.05	14.18	1,584,450	-0.24(-1.66%)
Apr 19, 2018	15.00	15.26	14.39	14.42	1,742,521	-0.65(-4.31%)
Apr 18, 2018	15.78	16.08	15.06	15.07	1,769,472	-0.64(-4.07%)
Apr 17, 2018	15.37	15.74	15.31	15.71	1,202,646	+0.47(+3.08%)
Apr 16, 2018	14.97	15.39	14.82	15.24	1,294,376	+0.37(+2.49%)
Apr 13, 2018	15.10	15.27	14.69	14.87	1,098,829	-0.18(-1.20%)
Apr 12, 2018	14.48	15.08	14.31	15.05	1,553,174	+0.62(+4.30%)
Apr 11, 2018	14.59	15.16	14.40	14.43	1,955,537	-0.38(-2.57%)
Apr 10, 2018	14.56	15.00	14.44	14.81	1,652,813	+0.47(+3.28%)
Apr 09, 2018	14.30	14.58	14.08	14.34	1,442,526	+0.18(+1.27%)
Apr 06, 2018				14.16	1,708,856	-0.38(-2.61%)
Apr 05, 2018	14.03	14.58	13.57	14.54	2,266,213	+0.59(+4.23%)
Apr 04, 2018	12.39	13.98	12.38	13.95	2,756,730	+1.31(+10.36%)
Apr 03, 2018	12.26	12.75	12.21	12.64	1,370,926	+0.40(+3.27%)

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.