Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018			18.99	19.08	29,256	+0.07(+0.37%)
Jun 28, 2018	19.05	19.06	19.00	19.01	36,370	-0.03(-0.16%)
Jun 27, 2018	19.00	19.09	18.97	19.04	33,944	-0.03(-0.16%)
Jun 26, 2018	19.10	19.10	19.04	19.07	41,515	+0.02(+0.08%)
Jun 25, 2018	19.09	19.09	19.04	19.06	46,759	+0.00(+0.00%)
Jun 22, 2018	19.07	19.07	18.99	19.06	25,266	+0.02(+0.12%)
Jun 21, 2018	19.06	19.06	19.03	19.03	28,496	-0.02(-0.12%)
Jun 20, 2018	19.10	19.10	19.06	19.06	27,792	+0.01(+0.06%)
Jun 19, 2018	19.04	19.06	19.01	19.05	28,496	-0.02(-0.10%)
Jun 18, 2018	19.02	19.08	19.02	19.07	34,564	+0.02(+0.08%)
Jun 15, 2018		19.13	19.03	19.05	52,591	+0.03(+0.16%)
Jun 14, 2018	19.04	19.09	19.01	19.02	45,077	+0.01(+0.04%)
Jun 13, 2018	19.15	19.15	18.99	19.01	43,643	-0.04(-0.21%)
Jun 12, 2018	19.08	19.08	19.00	19.05	30,952	+0.00(+0.00%)
Jun 11, 2018	19.04	19.09	19.04	19.05	35,055	-0.05(-0.25%)
Jun 08, 2018	19.03	19.10	19.03	19.10	28,441	+0.04(+0.21%)
Jun 07, 2018	19.06	19.10	19.02	19.06	42,458	+0.04(+0.21%)
Jun 06, 2018			19.02	19.02	50,545	-0.02(-0.08%)
Jun 05, 2018	19.04	19.04	18.89	19.03	41,043	+0.02(+0.08%)
Jun 04, 2018	18.96	19.02	18.91	19.02	48,114	+0.09(+0.50%)
Jun 01, 2018	18.96	18.96	18.87	18.92	43,341	+0.00(+0.00%)
May 31, 2018	18.82	18.92	18.82	18.92	1,510,503	-0.04(-0.21%)
May 30, 2018	18.96	18.96	18.87	18.96	94,151	+0.06(+0.33%)
May 29, 2018	18.84	18.91	18.84	18.90	2,328,791	-0.03(-0.17%)
May 25, 2018		18.93	18.93	18.93	0	+0.07(+0.35%)
May 24, 2018	18.85	18.87	18.85	18.87	2,164	+0.05(+0.29%)
May 23, 2018	18.81	18.83	18.79	18.81	18,140	+0.05(+0.27%)
May 22, 2018	18.82	18.82	18.76	18.76	8,964	-0.04(-0.21%)
May 21, 2018	18.81	18.84	18.80	18.80	8,989	-0.01(-0.04%)
May 18, 2018	18.81	18.82	18.74	18.81	7,859	+0.02(+0.13%)
May 17, 2018	18.90	18.90	18.78	18.78	14,883	+0.02(+0.08%)
May 16, 2018	18.89	18.89	18.75	18.77	30,707	-0.11(-0.58%)
May 15, 2018	18.83	18.88	18.80	18.88	7,254	+0.01(+0.05%)
May 14, 2018	18.98	18.98	18.86	18.87	10,354	-0.02(-0.08%)
May 11, 2018	18.92	18.92	18.82	18.89	9,971	+0.11(+0.58%)
May 10, 2018	18.89	18.89	18.78	18.78	9,538	-0.04(-0.22%)
May 09, 2018	18.88	18.88	18.75	18.82	11,512	+0.05(+0.26%)
May 08, 2018	18.89	18.89	18.77	18.77	14,609	-0.09(-0.48%)
May 07, 2018	18.93	18.93	18.85	18.86	8,067	-0.00(-0.02%)
May 04, 2018	18.91	18.91	18.84	18.86	12,595	+0.09(+0.50%)
May 03, 2018	18.84	18.88	18.77	18.77	60,819	-0.16(-0.85%)
May 02, 2018	18.88	18.94	18.88	18.93	14,448	+0.09(+0.48%)
May 01, 2018	18.92	18.99	18.82	18.84	10,145	-0.05(-0.29%)
Apr 30, 2018	18.98	18.98	18.89	18.89	12,557	+0.02(+0.12%)
Apr 27, 2018	18.93	18.93	18.84	18.87	28,925	-0.07(-0.36%)
Apr 26, 2018	18.95	18.99	18.89	18.94	13,080	+0.07(+0.36%)
Apr 25, 2018	19.00	19.00	18.79	18.87	8,976	-0.13(-0.66%)
Apr 24, 2018	18.92	19.00	18.91	19.00	13,681	+0.03(+0.17%)
Apr 23, 2018	19.01	19.01	18.96	18.96	9,068	+0.04(+0.20%)
Apr 20, 2018	19.00	19.03	18.92	18.92	21,026	-0.06(-0.33%)
Apr 19, 2018	19.03	19.05	18.95	18.99	10,769	-0.04(-0.21%)
Apr 18, 2018	19.06	19.06	19.00	19.03	12,788	+0.05(+0.29%)
Apr 17, 2018	19.03	19.04	18.94	18.97	8,708	-0.05(-0.24%)
Apr 16, 2018	19.01	19.02	19.01	19.02	5,880	+0.04(+0.21%)
Apr 13, 2018	19.03	19.03	18.96	18.98	9,244	+0.01(+0.03%)
Apr 12, 2018	18.99	19.01	18.96	18.97	8,293	-0.01(-0.03%)
Apr 11, 2018	19.01	19.01	18.92	18.98	37,550	-0.03(-0.16%)
Apr 10, 2018	18.99	19.04	18.99	19.01	14,843	+0.02(+0.08%)
Apr 09, 2018	19.06	19.06	18.98	19.00	8,310	+0.02(+0.12%)
Apr 06, 2018	19.03	19.03	18.95	18.97	13,660	-0.04(-0.21%)
Apr 05, 2018	19.04	19.04	19.03	19.01	20,714	-0.02(-0.08%)
Apr 04, 2018	19.03	19.03	18.95	19.03	3,889	-0.08(-0.43%)
Apr 03, 2018	19.21	19.21	19.07	19.11	21,508	-0.04(-0.23%)

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.