Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	19.57	19.69	19.43	19.54	30,293	+0.05(+0.28%)
Jun 28, 2018	19.48	19.63	19.33	19.48	50,533	+0.16(+0.80%)
Jun 27, 2018	19.53	19.65	19.21	19.33	19,878	-0.06(-0.31%)
Jun 26, 2018	19.32	19.71	19.22	19.39	20,861	+0.16(+0.81%)
Jun 25, 2018	19.15	19.30	19.11	19.23	15,284	-0.14(-0.70%)
Jun 22, 2018	19.45	19.99	19.36	19.37	21,946	+0.53(+2.81%)
Jun 21, 2018	18.83	19.10	18.72	18.84	19,529	-0.10(-0.53%)
Jun 20, 2018	19.10	19.32	18.74	18.94	22,407	-0.35(-1.81%)
Jun 19, 2018	19.08	19.32	19.03	19.29	133,919	-0.01(-0.05%)
Jun 18, 2018	19.22	19.35	19.19	19.30	43,625	-0.68(-3.38%)
Jun 15, 2018		19.99	19.78	19.98	26,104	+0.05(+0.23%)
Jun 14, 2018	19.94	20.04	19.85	19.93	13,568	-0.12(-0.62%)
Jun 13, 2018	20.04	20.12	19.93	20.05	21,100	+0.05(+0.25%)
Jun 12, 2018	20.25	20.25	19.98	20.00	28,738	-0.41(-1.98%)
Jun 11, 2018	20.29	20.43	20.24	20.41	120,084	+0.33(+1.64%)
Jun 08, 2018	20.23	20.23	19.96	20.08	30,052	-0.27(-1.33%)
Jun 07, 2018	20.20	20.46	20.17	20.35	72,183	+0.39(+1.95%)
Jun 06, 2018	19.74	19.97	19.69	19.96	64,730	+0.82(+4.28%)
Jun 05, 2018	19.17	19.25	19.07	19.14	21,857	-0.04(-0.21%)
Jun 04, 2018	19.35	19.39	19.17	19.18	29,757	-0.03(-0.16%)
Jun 01, 2018	19.27	19.29	19.12	19.21	20,142	+0.16(+0.84%)
May 31, 2018	18.96	19.21	18.87	19.05	39,729	+0.03(+0.13%)
May 30, 2018	18.77	19.11	18.64	19.02	53,629	+1.02(+5.69%)
May 29, 2018	18.05	18.11	17.87	18.00	23,092	-0.46(-2.49%)
May 25, 2018		18.46	18.46	18.46	0	-0.65(-3.40%)
May 24, 2018	19.23	19.28	19.02	19.11	47,611	-0.14(-0.73%)
May 23, 2018	19.37	19.51	19.14	19.25	25,396	-0.83(-4.13%)
May 22, 2018	20.26	20.27	20.03	20.08	36,182	-0.11(-0.54%)
May 21, 2018	20.20	20.20	20.05	20.19	27,615	+0.07(+0.35%)
May 18, 2018	20.13	20.15	19.99	20.12	22,680	-0.06(-0.30%)
May 17, 2018	20.13	20.21	20.08	20.18	29,067	+0.32(+1.61%)
May 16, 2018	19.68	19.89	19.65	19.86	21,478	+0.03(+0.15%)
May 15, 2018	19.68	19.92	19.68	19.83	17,370	-0.05(-0.25%)
May 14, 2018	19.85	19.96	19.80	19.88	20,844	+0.02(+0.10%)
May 11, 2018	19.87	19.89	19.81	19.86	35,571	+0.18(+0.91%)
May 10, 2018	19.60	19.71	19.52	19.68	28,787	-0.04(-0.20%)
May 09, 2018	19.41	19.73	19.39	19.72	27,892	+0.47(+2.44%)
May 08, 2018	19.19	19.25	19.05	19.25	65,301	+0.06(+0.31%)
May 07, 2018	19.25	19.43	19.18	19.19	27,333	-0.04(-0.18%)
May 04, 2018	18.94	19.27	18.94	19.23	26,662	+0.04(+0.21%)
May 03, 2018	19.02	19.20	18.91	19.18	19,480	+0.24(+1.27%)
May 02, 2018	19.17	19.17	18.89	18.95	38,567	+0.12(+0.66%)
May 01, 2018	18.98	19.02	18.79	18.82	17,615	-0.31(-1.62%)
Apr 30, 2018	19.04	19.23	19.04	19.13	29,991	+0.00(+0.03%)
Apr 27, 2018	18.96	19.18	18.91	19.12	25,575	-0.05(-0.26%)
Apr 26, 2018	19.25	19.25	19.03	19.18	22,214	-0.00(-0.03%)
Apr 25, 2018	19.18	19.19	19.02	19.18	34,825	-0.20(-1.03%)
Apr 24, 2018	19.44	19.56	19.33	19.38	21,740	+0.12(+0.65%)
Apr 23, 2018	19.22	19.31	19.21	19.25	20,833	+0.01(+0.05%)
Apr 20, 2018	19.34	19.34	19.18	19.25	22,694	-0.13(-0.70%)
Apr 19, 2018	19.37	19.48	19.29	19.38	61,174	-0.12(-0.59%)
Apr 18, 2018	19.39	19.66	19.39	19.50	71,153	+0.29(+1.48%)
Apr 17, 2018	19.16	19.21	19.08	19.21	241,220	+0.05(+0.26%)
Apr 16, 2018	19.09	19.17	19.02	19.16	39,604	-0.04(-0.21%)
Apr 13, 2018	19.09	19.23	19.08	19.20	32,937	+0.02(+0.10%)
Apr 12, 2018	19.12	19.21	19.10	19.18	106,395	+0.11(+0.58%)
Apr 11, 2018	19.03	19.22	18.95	19.07	43,782	+0.18(+0.95%)
Apr 10, 2018	18.80	18.97	18.80	18.89	27,567	+0.46(+2.52%)
Apr 09, 2018	18.51	18.63	18.38	18.43	17,683	-0.02(-0.08%)
Apr 06, 2018	18.53	18.56	18.32	18.44	34,007	+0.09(+0.49%)
Apr 05, 2018	18.23	18.44	18.23	18.35	37,160	+0.14(+0.77%)
Apr 04, 2018	17.84	18.21	17.84	18.21	41,499	+0.21(+1.17%)
Apr 03, 2018	17.79	18.01	17.78	18.00	26,317	+0.48(+2.74%)

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.