Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	24.30	24.60	23.65	23.95	523,933	-0.35(-1.44%)
Jun 28, 2018	23.05	24.38	23.05	24.30	1,019,139	+1.40(+6.11%)
Jun 27, 2018	22.70	23.35	22.45	22.90	1,254,198	+0.30(+1.33%)
Jun 26, 2018	23.00	23.00	22.20	22.60	483,551	-0.40(-1.74%)
Jun 25, 2018	23.15	23.25	22.60	23.00	502,263	-0.10(-0.43%)
Jun 22, 2018	23.45	23.50	22.80	23.10	822,140	-0.15(-0.65%)
Jun 21, 2018	23.40	23.55	23.25	23.25	399,491	-0.15(-0.64%)
Jun 20, 2018	22.70	23.48	22.45	23.40	654,533	+0.90(+4.00%)
Jun 19, 2018	21.65	22.57	21.65	22.50	528,011	+0.60(+2.74%)
Jun 18, 2018	21.90	21.95	21.45	21.90	568,333	-0.20(-0.90%)
Jun 15, 2018		22.35	20.55	22.10	980,133	+1.55(+7.54%)
Jun 14, 2018	20.35	20.70	20.27	20.55	626,505	+0.35(+1.73%)
Jun 13, 2018	20.50	21.00	20.05	20.20	1,280,006	-0.15(-0.74%)
Jun 12, 2018	20.05	20.35	19.93	20.35	380,187	+0.35(+1.75%)
Jun 11, 2018	19.70	20.40	19.70	20.00	359,713	+0.30(+1.52%)
Jun 08, 2018	19.75	19.90	19.65	19.70	232,119	-0.05(-0.25%)
Jun 07, 2018	19.75	19.90	19.60	19.75	448,710	+0.00(+0.00%)
Jun 06, 2018		19.80		19.75	379,321	+0.10(+0.51%)
Jun 05, 2018	19.70	20.00	19.52	19.65	277,241	-0.05(-0.25%)
Jun 04, 2018	19.35	19.70	19.35	19.70	372,100	+0.40(+2.07%)
Jun 01, 2018	19.25	19.40	18.90	19.30	420,249	+0.00(+0.00%)
May 31, 2018	19.75	19.80	19.25	19.30	417,720	-0.35(-1.78%)
May 30, 2018	19.70	20.00	19.60	19.65	620,659	+0.10(+0.51%)
May 29, 2018	19.90	19.95	19.45	19.55	381,246	-0.40(-2.01%)
May 25, 2018		19.95	19.95	19.95	0	+0.30(+1.53%)
May 24, 2018	19.80	19.90	19.25	19.65	377,045	-0.10(-0.51%)
May 23, 2018	20.10	20.15	19.70	19.75	292,501	-0.50(-2.47%)
May 22, 2018	19.90	20.50	19.90	20.25	457,646	+0.35(+1.76%)
May 21, 2018	20.10	20.20	19.82	19.90	342,501	-0.15(-0.75%)
May 18, 2018	20.05	20.20	19.80	20.05	415,428	+0.10(+0.50%)
May 17, 2018	19.85	20.10	19.75	19.95	360,980	+0.15(+0.76%)
May 16, 2018	19.80	20.02	19.55	19.80	280,802	+0.05(+0.25%)
May 15, 2018	19.70	20.00	19.40	19.75	413,311	-0.10(-0.50%)
May 14, 2018	19.20	20.25	19.00	19.85	649,758	+0.65(+3.39%)
May 11, 2018	19.15	19.25	18.93	19.20	329,550	+0.15(+0.79%)
May 10, 2018	19.00	19.55	19.00	19.05	512,095	+0.20(+1.06%)
May 09, 2018	18.85	19.05	18.55	18.85	573,449	+0.00(+0.00%)
May 08, 2018	19.20	19.35	18.65	18.85	582,638	-0.35(-1.82%)
May 07, 2018	19.30	19.35	18.55	19.20	429,912	+0.00(+0.00%)
May 04, 2018	17.95	19.45	17.95	19.20	638,925	+0.55(+2.95%)
May 03, 2018	20.40	20.68	18.60	18.65	968,071	-1.85(-9.02%)
May 02, 2018	20.80	20.95	20.45	20.50	591,812	-0.20(-0.97%)
May 01, 2018	20.40	20.95	20.40	20.70	546,181	+0.20(+0.98%)
Apr 30, 2018	21.00	21.00	19.90	20.50	1,339,143	-1.10(-5.09%)
Apr 27, 2018	23.25	23.25	21.55	21.60	645,401	-1.60(-6.90%)
Apr 26, 2018	22.90	23.30	22.80	23.20	279,395	+0.30(+1.31%)
Apr 25, 2018	22.95	23.30	22.80	22.90	222,419	-0.10(-0.43%)
Apr 24, 2018	22.80	23.05	22.70	23.00	405,775	+0.25(+1.10%)
Apr 23, 2018	22.60	22.95	22.35	22.75	154,764	+0.20(+0.89%)
Apr 20, 2018	22.85	22.85	22.25	22.55	223,273	-0.30(-1.31%)
Apr 19, 2018	22.75	23.30	22.70	22.85	226,346	+0.10(+0.44%)
Apr 18, 2018	22.85	23.10	22.67	22.75	283,982	+0.00(+0.00%)
Apr 17, 2018	22.90	23.25	22.75	22.75	237,225	+0.05(+0.22%)
Apr 16, 2018	22.45	22.90	22.15	22.70	190,011	+0.35(+1.57%)
Apr 13, 2018	22.50	22.55	22.23	22.35	425,787	-0.05(-0.22%)
Apr 12, 2018	22.55	22.55	22.10	22.40	271,807	-0.15(-0.67%)
Apr 11, 2018	22.40	22.65	22.27	22.55	164,309	-0.05(-0.22%)
Apr 10, 2018	22.75	22.90	22.45	22.60	128,382	+0.20(+0.89%)
Apr 09, 2018	22.75	22.80	22.40	22.40	146,186	-0.15(-0.67%)
Apr 06, 2018	22.85	23.10	22.35	22.55	256,177	-0.35(-1.53%)
Apr 05, 2018	22.70	22.95	22.57	22.90	127,052	+0.25(+1.10%)
Apr 04, 2018	22.05	22.70	21.95	22.65	413,651	+0.45(+2.03%)
Apr 03, 2018	22.05	22.35	21.73	22.20	327,071	+0.20(+0.91%)

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.