Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	20.35	20.45	19.75	19.85	96,962	-0.50(-2.46%)
Jun 28, 2018	20.75	20.75	19.95	20.35	69,961	-0.35(-1.69%)
Jun 27, 2018	21.20	21.50	20.70	20.70	65,698	-0.55(-2.59%)
Jun 26, 2018	21.35	21.65	21.00	21.25	97,712	-0.10(-0.47%)
Jun 25, 2018	21.45	21.80	21.25	21.35	64,926	-0.70(-3.17%)
Jun 22, 2018	21.20	22.12	20.98	22.05	129,522	+0.85(+4.01%)
Jun 21, 2018	21.35	21.45	20.98	21.20	60,694	-0.05(-0.24%)
Jun 20, 2018	21.20	21.50	21.07	21.25	36,158	+0.10(+0.47%)
Jun 19, 2018	21.05	21.30	20.65	21.15	67,196	-0.05(-0.24%)
Jun 18, 2018	21.00	21.25	20.80	21.20	32,983	-0.10(-0.47%)
Jun 15, 2018		21.38	21.25	21.30	48,812	+0.05(+0.24%)
Jun 14, 2018	21.50	21.85	21.10	21.25	56,286	-0.25(-1.16%)
Jun 13, 2018	20.80	21.80	20.80	21.50	191,789	+0.65(+3.12%)
Jun 12, 2018	20.70	21.25	20.70	20.85	40,078	+0.10(+0.48%)
Jun 11, 2018	20.70	20.95	20.45	20.75	30,656	-0.05(-0.24%)
Jun 08, 2018	20.50	20.85	20.25	20.80	40,045	+0.25(+1.22%)
Jun 07, 2018	21.00	21.25	20.55	20.55	22,184	-0.45(-2.14%)
Jun 06, 2018			20.90	21.00	38,681	+0.05(+0.24%)
Jun 05, 2018	20.90	21.45	20.73	20.95	200,120	-0.05(-0.24%)
Jun 04, 2018	19.80	21.10	19.60	21.00	76,303	+1.20(+6.06%)
Jun 01, 2018	20.15	20.30	19.75	19.80	34,535	-0.25(-1.25%)
May 31, 2018	20.85	21.16	20.00	20.05	66,192	-0.95(-4.52%)
May 30, 2018	21.30	21.45	20.70	21.00	40,620	-0.25(-1.18%)
May 29, 2018	21.00	21.40	20.85	21.25	50,104	+0.15(+0.71%)
May 25, 2018		21.10	21.10	21.10	0	+0.05(+0.24%)
May 24, 2018	20.95	21.40	20.60	21.05	35,389	+0.15(+0.72%)
May 23, 2018	21.35	21.70	20.80	20.90	123,121	-0.60(-2.79%)
May 22, 2018	21.55	21.85	21.32	21.50	45,304	-0.10(-0.46%)
May 21, 2018	21.25	21.75	21.15	21.60	50,740	+0.40(+1.89%)
May 18, 2018	20.85	21.50	20.50	21.20	77,893	+0.35(+1.68%)
May 17, 2018	20.45	21.05	20.15	20.85	58,500	+0.45(+2.21%)
May 16, 2018	20.75	21.15	20.27	20.40	50,749	-0.30(-1.45%)
May 15, 2018	20.70	21.20	20.50	20.70	48,833	-0.05(-0.24%)
May 14, 2018	20.75	21.20	20.55	20.75	105,118	+0.10(+0.48%)
May 11, 2018	20.85	21.05	20.45	20.65	40,222	-0.20(-0.96%)
May 10, 2018	21.00	21.25	20.80	20.85	45,895	-0.20(-0.95%)
May 09, 2018	20.85	21.10	20.20	21.05	55,562	+0.40(+1.94%)
May 08, 2018	20.60	21.35	20.55	20.65	49,890	-0.15(-0.72%)
May 07, 2018	20.25	21.35	20.07	20.80	49,110	+0.60(+2.97%)
May 04, 2018	19.45	20.45	19.00	20.20	61,842	+0.60(+3.06%)
May 03, 2018	20.25	21.30	19.12	19.60	68,525	-1.40(-6.67%)
May 02, 2018	20.60	21.30	20.60	21.00	46,121	+0.40(+1.94%)
May 01, 2018	20.35	20.65	19.70	20.60	36,454	+0.25(+1.23%)
Apr 30, 2018	20.55	20.62	20.30	20.35	88,061	-0.05(-0.25%)
Apr 27, 2018	21.25	21.25	20.25	20.40	30,385	-0.75(-3.55%)
Apr 26, 2018	20.60	21.43	20.55	21.15	38,188	+0.50(+2.42%)
Apr 25, 2018	20.90	20.98	20.35	20.65	26,018	-0.15(-0.72%)
Apr 24, 2018	20.70	22.00	20.20	20.80	73,586	+0.10(+0.48%)
Apr 23, 2018	20.70	20.95	20.30	20.70	31,821	+0.05(+0.24%)
Apr 20, 2018	20.40	20.85	20.30	20.65	24,500	+0.20(+0.98%)
Apr 19, 2018	20.70	20.87	20.38	20.45	23,175	-0.20(-0.97%)
Apr 18, 2018	21.15	21.15	20.45	20.65	24,298	-0.35(-1.67%)
Apr 17, 2018	19.90	21.25	19.85	21.00	63,831	+1.10(+5.53%)
Apr 16, 2018	19.55	20.00	19.20	19.90	37,436	+0.55(+2.84%)
Apr 13, 2018	19.95	19.95	19.12	19.35	29,580	-0.40(-2.03%)
Apr 12, 2018	19.65	20.00	19.55	19.75	32,133	+0.20(+1.02%)
Apr 11, 2018	19.20	20.00	19.20	19.55	51,919	+0.30(+1.56%)
Apr 10, 2018	19.15	19.35	19.00	19.25	100,133	+0.30(+1.58%)
Apr 09, 2018	19.40	19.43	18.90	18.95	111,361	-0.40(-2.07%)
Apr 06, 2018	19.45	20.05	19.15	19.35	46,684	-0.15(-0.77%)
Apr 05, 2018	19.10	20.15	19.10	19.50	45,248	+0.40(+2.09%)
Apr 04, 2018	18.50	19.30	17.75	19.10	102,749	+0.40(+2.14%)
Apr 03, 2018	19.10	19.60	18.60	18.70	54,538	-0.20(-1.06%)

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.