Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.21	18.39	18.21	18.32	4,662	+0.11(+0.61%)
Jun 28, 2018	18.19	18.21	18.06	18.21	3,583	+0.25(+1.36%)
Jun 27, 2018	18.08	18.15	17.95	17.96	7,012	-0.08(-0.44%)
Jun 26, 2018	18.04	18.04	17.94	18.04	3,212	-0.07(-0.39%)
Jun 25, 2018	18.42	18.42	18.00	18.11	29,722	-0.28(-1.50%)
Jun 22, 2018	18.40	18.41	18.30	18.39	6,274	+0.23(+1.26%)
Jun 21, 2018	18.14	18.77	17.83	18.16	11,010	-0.06(-0.30%)
Jun 20, 2018	18.23	18.23	18.20	18.22	5,139	+0.08(+0.44%)
Jun 19, 2018	18.02	18.18	17.84	18.14	9,820	+0.04(+0.22%)
Jun 18, 2018	18.26	18.34	18.06	18.10	10,519	-0.29(-1.59%)
Jun 15, 2018		18.44	18.47	18.39	6,774	-0.08(-0.43%)
Jun 14, 2018	18.60	18.60	18.47	18.47	4,683	-0.19(-1.02%)
Jun 13, 2018	18.68	18.68	18.65	18.66	3,154	+0.06(+0.30%)
Jun 12, 2018	18.54	18.62	18.54	18.60	7,125	-0.02(-0.13%)
Jun 11, 2018	18.66	18.69	18.55	18.63	5,935	-0.07(-0.38%)
Jun 08, 2018	18.74	18.74	18.43	18.70	10,370	+0.01(+0.04%)
Jun 07, 2018	18.70	18.80	18.67	18.69	6,022	-0.10(-0.54%)
Jun 06, 2018		18.79		18.79	5,367	+0.07(+0.38%)
Jun 05, 2018	18.77	18.81	18.64	18.72	6,879	-0.11(-0.59%)
Jun 04, 2018	18.93	18.95	18.79	18.83	13,719	+0.05(+0.25%)
Jun 01, 2018	18.77	18.80	18.72	18.79	1,913	+0.21(+1.15%)
May 31, 2018	18.68	18.68	18.53	18.57	3,686	-0.21(-1.09%)
May 30, 2018	18.60	18.80	18.60	18.78	5,176	+0.32(+1.76%)
May 29, 2018	18.53	18.65	18.45	18.45	9,135	-0.38(-2.01%)
May 25, 2018		18.83	18.83	18.83	0	-0.09(-0.46%)
May 24, 2018	18.96	18.96	18.75	18.92	8,642	-0.18(-0.95%)
May 23, 2018	19.13	19.19	19.08	19.10	10,237	-0.22(-1.15%)
May 22, 2018	19.28	19.33	19.28	19.32	2,691	+0.05(+0.25%)
May 21, 2018	19.35	19.35	19.18	19.28	8,832	+0.03(+0.16%)
May 18, 2018	19.21	19.25	19.16	19.25	2,601	-0.02(-0.08%)
May 17, 2018	19.32	19.39	19.26	19.26	5,673	-0.13(-0.65%)
May 16, 2018	19.36	19.40	19.19	19.39	8,486	+0.13(+0.66%)
May 15, 2018	19.17	19.27	19.17	19.26	3,426	-0.13(-0.65%)
May 14, 2018	19.51	19.51	19.39	19.39	12,886	+0.10(+0.53%)
May 11, 2018	19.48	19.52	19.28	19.28	11,687	-0.40(-2.01%)
May 10, 2018	19.21	19.68	19.21	19.68	10,548	+0.60(+3.15%)
May 09, 2018	18.82	19.38	18.82	19.08	6,522	+0.23(+1.22%)
May 08, 2018	18.88	18.91	18.82	18.85	19,054	+0.00(+0.00%)
May 07, 2018	19.01	19.09	18.83	18.85	15,274	-0.27(-1.41%)
May 03, 2018		19.12	19.12	19.12	1	+0.13(+0.67%)
May 02, 2018	19.09	19.09	18.89	18.99	16,602	-0.06(-0.29%)
May 01, 2018	19.05	19.11	18.85	19.05	12,898	-0.16(-0.82%)
Apr 30, 2018	19.25	19.28	19.20	19.21	8,688	-0.10(-0.50%)
Apr 27, 2018	19.51	19.51	19.30	19.30	9,371	-0.17(-0.85%)
Apr 26, 2018	19.25	19.47	19.25	19.47	4,661	+0.23(+1.19%)
Apr 25, 2018	19.25	19.25	19.14	19.24	11,869	-0.08(-0.41%)
Apr 24, 2018	19.43	19.58	19.25	19.32	37,285	-0.06(-0.33%)
Apr 23, 2018	19.36	19.42	19.20	19.38	27,725	+0.06(+0.33%)
Apr 20, 2018	19.40	19.43	19.27	19.32	13,549	-0.06(-0.29%)
Apr 19, 2018	19.59	19.59	19.06	19.37	17,526	-0.31(-1.57%)
Apr 18, 2018	19.17	19.68	19.09	19.68	47,621	+0.85(+4.53%)
Apr 17, 2018	18.90	18.95	18.83	18.83	32,653	-0.02(-0.13%)
Apr 16, 2018	18.97	18.97	18.51	18.85	39,311	-0.01(-0.04%)
Apr 13, 2018	18.93	19.02	18.86	18.86	13,016	-0.13(-0.71%)
Apr 12, 2018	19.17	19.17	18.98	18.99	22,205	+0.00(+0.00%)
Apr 11, 2018	19.01	19.05	18.53	18.99	31,158	-0.06(-0.29%)
Apr 10, 2018	18.85	19.06	18.79	19.05	29,198	+0.19(+1.01%)
Apr 09, 2018	19.22	19.22	18.45	18.86	80,341	-1.31(-6.50%)
Apr 06, 2018	20.19	20.39	20.08	20.17	34,915	-0.12(-0.58%)
Apr 05, 2018	20.17	20.29	20.16	20.29	7,005	+0.13(+0.67%)
Apr 04, 2018	19.97	20.15	19.97	20.15	12,040	+0.00(+0.00%)
Apr 03, 2018	19.99	20.15	19.99	20.15	4,514	+0.24(+1.19%)

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.