Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.87	19.16	18.74	19.15	94,200	-0.15(-0.78%)
Jun 28, 2018	19.39	19.82	19.19	19.30	124,120	-0.11(-0.57%)
Jun 27, 2018	18.75	19.45	18.56	19.41	137,228	+0.48(+2.54%)
Jun 26, 2018	18.86	19.04	18.74	18.93	99,946	-0.19(-0.99%)
Jun 25, 2018	18.36	19.28	18.35	19.12	236,127	+0.97(+5.34%)
Jun 22, 2018	18.04	18.16	17.93	18.15	58,329	-0.11(-0.60%)
Jun 21, 2018	18.01	18.38	17.98	18.26	99,034	+0.31(+1.73%)
Jun 20, 2018	17.72	17.99	17.72	17.95	86,183	+0.01(+0.06%)
Jun 19, 2018	18.06	18.14	17.83	17.94	84,146	+0.29(+1.64%)
Jun 18, 2018	17.80	18.06	17.61	17.65	87,501	-0.20(-1.12%)
Jun 15, 2018		17.97	17.70	17.85	42,184	+0.15(+0.85%)
Jun 14, 2018	17.77	17.77	17.53	17.70	82,782	-0.22(-1.23%)
Jun 13, 2018	17.79	17.95	17.68	17.92	234,341	-0.01(-0.06%)
Jun 12, 2018	17.84	17.97	17.80	17.93	75,970	-0.04(-0.22%)
Jun 11, 2018	17.89	17.97	17.83	17.97	75,726	+0.11(+0.62%)
Jun 08, 2018	18.09	18.10	17.80	17.86	16,777	-0.09(-0.50%)
Jun 07, 2018	17.76	18.13	17.66	17.95	61,344	+0.15(+0.84%)
Jun 06, 2018			17.77	17.80	79,655	-0.32(-1.77%)
Jun 05, 2018	18.31	18.32	18.11	18.12	61,383	-0.19(-1.04%)
Jun 04, 2018	18.53	18.53	18.30	18.31	93,099	-0.41(-2.19%)
Jun 01, 2018	18.75	18.85	18.63	18.72	79,342	-0.37(-1.94%)
May 31, 2018	18.97	19.27	18.97	19.09	105,628	+0.07(+0.37%)
May 30, 2018	18.82	19.06	18.68	19.02	153,193	+0.14(+0.74%)
May 29, 2018	18.67	19.09	18.49	18.88	260,073	+0.44(+2.39%)
May 25, 2018		18.44	18.44	18.44	0	-0.02(-0.11%)
May 24, 2018	18.41	18.78	18.33	18.46	60,686	+0.04(+0.22%)
May 23, 2018	18.84	18.97	18.41	18.42	78,791	-0.21(-1.13%)
May 22, 2018	18.34	18.63	18.22	18.63	83,521	+0.27(+1.47%)
May 21, 2018	18.40	18.52	18.30	18.36	112,182	-0.46(-2.44%)
May 18, 2018	18.73	18.82	18.62	18.82	74,932	+0.24(+1.29%)
May 17, 2018	18.86	18.89	18.57	18.58	104,894	-0.18(-0.96%)
May 16, 2018	19.02	19.05	18.63	18.76	164,847	-0.23(-1.21%)
May 15, 2018	18.82	19.13	18.78	18.99	159,780	+0.48(+2.59%)
May 14, 2018	18.78	18.78	18.47	18.51	120,203	-0.42(-2.22%)
May 11, 2018	18.95	19.06	18.91	18.93	141,810	-0.06(-0.32%)
May 10, 2018	19.58	19.60	18.99	18.99	170,992	-0.66(-3.36%)
May 09, 2018	19.89	19.93	19.58	19.65	95,574	-0.37(-1.85%)
May 08, 2018	20.11	20.21	19.97	20.02	92,429	+0.02(+0.10%)
May 07, 2018	20.01	20.05	19.89	20.00	96,198	+0.01(+0.05%)
May 04, 2018	20.54	20.54	19.95	19.99	86,364	-0.06(-0.30%)
May 03, 2018	20.47	20.88	20.05	20.05	173,212	-0.09(-0.45%)
May 02, 2018	20.11	20.23	19.84	20.14	145,788	-0.11(-0.54%)
May 01, 2018	20.63	20.65	20.22	20.25	86,769	-0.22(-1.07%)
Apr 30, 2018	20.34	20.53	20.23	20.47	144,845	-0.05(-0.24%)
Apr 27, 2018	20.45	20.69	20.42	20.52	71,874	-0.08(-0.39%)
Apr 26, 2018	20.88	20.93	20.44	20.60	113,471	-0.50(-2.37%)
Apr 25, 2018	20.73	21.19	20.73	21.10	167,145	+0.26(+1.25%)
Apr 24, 2018	20.36	21.43	20.28	20.84	205,771	+0.24(+1.17%)
Apr 23, 2018	20.61	20.82	20.33	20.60	156,651	-0.07(-0.34%)
Apr 20, 2018	20.54	20.79	20.40	20.67	102,511	+0.18(+0.88%)
Apr 19, 2018	20.61	20.78	20.40	20.49	196,588	+0.06(+0.29%)
Apr 18, 2018	20.84	21.11	20.33	20.43	196,742	-0.28(-1.35%)
Apr 17, 2018	21.03	21.08	20.60	20.71	267,902	-0.43(-2.03%)
Apr 16, 2018	21.40	21.40	21.13	21.14	189,521	-0.59(-2.72%)
Apr 13, 2018	21.85	22.02	21.68	21.73	114,657	-0.42(-1.90%)
Apr 12, 2018	22.43	22.43	22.01	22.15	171,598	-0.47(-2.08%)
Apr 11, 2018	22.57	22.76	22.35	22.62	112,476	+0.42(+1.89%)
Apr 10, 2018	22.25	22.51	22.20	22.20	247,878	-0.32(-1.42%)
Apr 09, 2018	22.35	22.56	22.16	22.52	133,727	+0.26(+1.17%)
Apr 06, 2018	22.20	23.03	21.93	22.26	215,757	+0.27(+1.23%)
Apr 05, 2018	22.08	22.22	21.95	21.99	367,299	-0.19(-0.86%)
Apr 04, 2018	23.06	23.07	22.13	22.18	357,128	-0.08(-0.36%)
Apr 03, 2018	22.46	22.76	22.23	22.26	286,952	-0.27(-1.20%)

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.