Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	19.65	19.71	19.46	19.48	18,477	+0.07(+0.36%)
Jun 28, 2018	19.26	19.42	19.10	19.41	15,402	-0.19(-0.97%)
Jun 27, 2018	19.78	19.89	19.55	19.60	16,832	-0.24(-1.23%)
Jun 26, 2018	19.74	19.89	19.65	19.84	18,273	+0.38(+1.93%)
Jun 25, 2018	19.75	19.75	19.38	19.47	20,056	-0.43(-2.16%)
Jun 22, 2018	19.69	19.96	19.68	19.90	23,212	+0.30(+1.53%)
Jun 21, 2018	19.77	19.77	19.52	19.60	12,355	-0.42(-2.10%)
Jun 20, 2018	20.08	20.16	20.00	20.02	11,854	+0.00(+0.02%)
Jun 19, 2018	19.99	20.02	19.83	20.02	20,878	-0.29(-1.40%)
Jun 18, 2018	20.10	20.30	20.10	20.30	28,113	-0.23(-1.14%)
Jun 15, 2018		20.55	20.56	20.54	10,649	-0.02(-0.12%)
Jun 14, 2018	20.61	20.72	20.56	20.56	13,517	-0.34(-1.60%)
Jun 13, 2018	20.93	20.95	20.82	20.89	22,402	+0.20(+0.94%)
Jun 12, 2018	20.82	20.88	20.61	20.70	38,228	-0.63(-2.95%)
Jun 11, 2018	21.41	21.48	21.24	21.33	26,560	-0.03(-0.12%)
Jun 08, 2018	21.26	21.40	21.25	21.36	32,877	+0.32(+1.55%)
Jun 07, 2018	21.26	21.29	20.98	21.03	19,583	-0.31(-1.45%)
Jun 06, 2018	21.01	21.37	21.00	21.34	44,231	+0.48(+2.30%)
Jun 05, 2018	20.90	20.90	20.70	20.86	40,888	-0.05(-0.26%)
Jun 04, 2018	20.93	20.95	20.85	20.91	14,967	+0.09(+0.43%)
Jun 01, 2018	20.81	20.89	20.73	20.82	10,248	+0.20(+0.95%)
May 31, 2018	20.55	20.71	20.42	20.63	44,778	+0.36(+1.80%)
May 30, 2018	20.10	20.34	19.98	20.27	42,127	+0.59(+3.00%)
May 29, 2018	20.05	20.05	19.64	19.68	16,300	-0.36(-1.77%)
May 25, 2018		20.03	20.03	20.03	0	-0.28(-1.38%)
May 24, 2018	20.28	20.35	20.14	20.31	17,813	+0.06(+0.30%)
May 23, 2018	20.04	20.25	20.04	20.25	8,756	-0.45(-2.17%)
May 22, 2018	20.63	20.82	20.63	20.70	28,073	-0.06(-0.29%)
May 21, 2018	20.70	20.76	20.68	20.76	13,418	+0.20(+0.95%)
May 18, 2018	20.60	20.63	20.54	20.57	32,987	+0.03(+0.12%)
May 17, 2018	20.52	20.67	20.52	20.54	16,243	-0.29(-1.39%)
May 16, 2018	20.61	20.83	20.61	20.83	47,060	+0.18(+0.87%)
May 15, 2018	20.59	20.69	20.56	20.65	239,395	+0.16(+0.81%)
May 14, 2018	20.44	20.59	20.43	20.48	421,480	-0.04(-0.17%)
May 11, 2018	20.54	20.55	20.40	20.52	329,225	+0.50(+2.50%)
May 10, 2018	19.91	20.05	19.82	20.02	22,388	+0.22(+1.11%)
May 09, 2018	19.80	19.94	19.74	19.80	17,182	-0.25(-1.25%)
May 08, 2018	19.88	20.07	19.87	20.05	21,713	+0.18(+0.91%)
May 07, 2018	19.95	19.95	19.81	19.87	34,841	+0.16(+0.81%)
May 04, 2018	19.60	19.75	19.49	19.71	13,163	-0.06(-0.30%)
May 03, 2018	19.67	19.86	19.62	19.77	9,867	-0.08(-0.40%)
May 02, 2018	20.02	20.02	19.84	19.85	11,058	+0.15(+0.76%)
May 01, 2018	19.68	19.70	19.54	19.70	9,861	-0.09(-0.43%)
Apr 30, 2018	19.90	19.95	19.78	19.79	15,679	-0.16(-0.83%)
Apr 27, 2018	19.89	19.95	19.84	19.95	10,437	+0.02(+0.10%)
Apr 26, 2018	19.93	20.02	19.84	19.93	10,027	-0.11(-0.55%)
Apr 25, 2018	20.04	20.12	19.97	20.04	21,872	-0.41(-2.00%)
Apr 24, 2018	20.54	20.70	20.42	20.45	42,094	+0.04(+0.20%)
Apr 23, 2018	20.40	20.49	20.33	20.41	27,963	-0.09(-0.44%)
Apr 20, 2018	20.50	20.57	20.45	20.50	8,134	+0.04(+0.17%)
Apr 19, 2018	20.56	20.56	20.38	20.46	8,063	-0.00(-0.02%)
Apr 18, 2018	20.39	20.50	20.34	20.47	41,716	+0.38(+1.89%)
Apr 17, 2018	19.97	20.11	19.97	20.09	16,212	+0.31(+1.57%)
Apr 16, 2018	19.72	19.78	19.64	19.78	27,542	+0.15(+0.76%)
Apr 13, 2018	19.47	19.69	19.47	19.63	13,628	+0.71(+3.75%)
Apr 12, 2018	18.79	18.97	18.79	18.92	16,607	+0.25(+1.34%)
Apr 11, 2018	18.74	18.76	18.67	18.67	26,914	-0.25(-1.35%)
Apr 10, 2018	18.79	18.99	18.79	18.93	10,444	+0.45(+2.44%)
Apr 09, 2018	18.36	18.62	18.30	18.48	26,083	+0.21(+1.18%)
Apr 06, 2018	18.46	18.53	18.19	18.26	22,093	-0.05(-0.27%)
Apr 05, 2018	18.34	18.36	18.21	18.31	37,818	+0.13(+0.72%)
Apr 04, 2018	17.85	18.18	17.76	18.18	57,107	+0.06(+0.33%)
Apr 03, 2018	18.08	18.18	18.00	18.12	136,197	+0.21(+1.17%)

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.