Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.97	18.53	17.97	18.44	2,644	+0.13(+0.72%)
Jun 28, 2018	18.03	18.51	17.95	18.31	21,345	+0.56(+3.16%)
Jun 27, 2018	17.93	18.33	17.75	17.75	12,591	-0.26(-1.43%)
Jun 26, 2018	18.23	18.37	17.96	18.00	5,521	-0.54(-2.92%)
Jun 25, 2018	18.44	18.54	18.44	18.54	1,209	+0.79(+4.48%)
Jun 22, 2018	17.90	18.10	17.73	17.75	6,896	-0.46(-2.55%)
Jun 21, 2018	18.03	18.50	17.71	18.21	8,640	+0.17(+0.93%)
Jun 20, 2018	18.03	18.05	18.03	18.05	1,154	+0.02(+0.10%)
Jun 19, 2018	17.74	18.04	17.70	18.03	10,115	+0.25(+1.41%)
Jun 18, 2018	18.06	18.10	17.72	17.78	16,245	-0.63(-3.43%)
Jun 15, 2018		18.42	17.76	18.41	8,142	+0.46(+2.54%)
Jun 14, 2018	18.47	18.47	17.95	17.95	4,430	-0.56(-3.02%)
Jun 13, 2018	18.37	18.51	18.37	18.51	1,140	+0.31(+1.69%)
Jun 12, 2018	18.59	18.59	18.12	18.21	14,495	-0.01(-0.05%)
Jun 11, 2018	18.39	18.39	17.79	18.21	13,300	+0.22(+1.24%)
Jun 08, 2018	18.21	18.21	17.94	17.99	1,444	+0.04(+0.21%)
Jun 07, 2018	18.23	18.36	17.95	17.95	1,440	-0.22(-1.23%)
Jun 06, 2018	18.26	18.57	18.02	18.18	22,812	-0.02(-0.10%)
Jun 05, 2018	18.03	18.33	17.94	18.20	6,278	+0.43(+2.41%)
Jun 04, 2018	17.89	18.12	17.77	17.77	6,898	-0.12(-0.66%)
Jun 01, 2018	17.76	17.89	17.70	17.89	1,656	+0.00(+0.00%)
May 31, 2018	18.11	18.11	17.71	17.89	2,478	-0.12(-0.69%)
May 30, 2018	17.96	18.01	17.79	18.01	10,039	+0.07(+0.41%)
May 29, 2018	18.02	18.02	17.94	17.94	1,393	-0.12(-0.68%)
May 25, 2018		18.06	18.06	18.06	0	+0.35(+2.00%)
May 24, 2018	17.81	18.25	17.70	17.70	12,581	-0.11(-0.60%)
May 23, 2018	17.95	18.15	17.72	17.81	4,402	-0.06(-0.31%)
May 22, 2018	18.05	18.21	17.85	17.87	3,849	+0.15(+0.86%)
May 21, 2018	17.84	17.84	17.68	17.71	2,132	-0.02(-0.09%)
May 18, 2018	17.75	17.95	17.71	17.73	2,068	+0.06(+0.32%)
May 17, 2018	18.18	18.18	17.68	17.68	2,880	-0.21(-1.20%)
May 16, 2018	17.89	17.92	17.89	17.89	9,056	+0.08(+0.47%)
May 15, 2018	17.80	18.08	17.80	17.81	1,648	-0.08(-0.47%)
May 14, 2018	17.94	18.29	17.89	17.89	4,038	+0.08(+0.47%)
May 11, 2018	17.68	17.91	17.68	17.81	6,077	+0.04(+0.25%)
May 10, 2018	17.68	17.91	17.68	17.76	12,857	+0.08(+0.45%)
May 09, 2018	17.75	18.36	17.68	17.68	8,452	-0.37(-2.03%)
May 08, 2018	17.98	18.05	17.95	18.05	1,427	+0.09(+0.52%)
May 07, 2018	18.05	18.21	17.71	17.95	2,811	-0.16(-0.90%)
May 04, 2018	17.94	18.12	17.84	18.12	7,150	+0.18(+1.02%)
May 03, 2018	17.94	18.49	17.94	17.94	2,142	-0.20(-1.13%)
May 02, 2018	18.09	18.40	17.92	18.14	3,302	-0.07(-0.41%)
May 01, 2018	18.49	18.49	18.12	18.21	2,986	+0.18(+0.98%)
Apr 30, 2018	18.14	18.34	17.85	18.04	8,695	-0.03(-0.14%)
Apr 27, 2018	18.03	18.38	17.96	18.06	7,396	+0.07(+0.40%)
Apr 26, 2018	17.80	17.99	17.80	17.99	2,597	+0.23(+1.29%)
Apr 25, 2018	17.89	17.89	17.74	17.76	1,003	-0.01(-0.04%)
Apr 24, 2018	18.07	18.11	17.77	17.77	1,530	-0.07(-0.42%)
Apr 23, 2018	17.81	17.84	17.81	17.84	1,657	+0.09(+0.52%)
Apr 20, 2018	17.99	17.99	17.75	17.75	1,641	-0.28(-1.54%)
Apr 19, 2018	17.96	18.09	17.96	18.03	2,550	+0.11(+0.62%)
Apr 18, 2018	17.95	18.16	17.83	17.92	3,072	+0.09(+0.52%)
Apr 17, 2018	18.10	18.10	17.82	17.82	5,508	+0.11(+0.60%)
Apr 16, 2018	17.71	17.80	17.59	17.72	4,212	+0.11(+0.61%)
Apr 13, 2018	17.61	17.61	17.51	17.61	6,997	+0.08(+0.48%)
Apr 12, 2018	17.77	17.84	17.53	17.53	8,084	-0.41(-2.28%)
Apr 11, 2018	17.54	17.94	17.54	17.94	2,280	+0.14(+0.78%)
Apr 10, 2018	17.92	17.92	17.48	17.80	11,934	-0.05(-0.26%)
Apr 09, 2018	17.81	18.33	17.68	17.84	9,901	+0.34(+1.96%)
Apr 06, 2018	17.53	17.66	17.47	17.50	1,926	+0.05(+0.26%)
Apr 05, 2018	17.66	17.66	17.30	17.45	4,409	-0.06(-0.35%)
Apr 04, 2018	17.26	17.60	17.26	17.51	9,830	+0.06(+0.37%)
Apr 03, 2018	17.59	17.61	17.45	17.45	133,458	+0.18(+1.07%)

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.