Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.95	19.06	18.91	19.00	18,564	-0.30(-1.54%)
Jun 28, 2018	19.52	19.53	19.29	19.29	9,078	-0.21(-1.08%)
Jun 27, 2018	19.17	19.52	19.09	19.51	20,602	+0.61(+3.24%)
Jun 26, 2018	18.97	18.98	18.84	18.89	6,967	-0.07(-0.35%)
Jun 25, 2018	18.88	19.03	18.86	18.96	16,121	+0.46(+2.48%)
Jun 22, 2018	18.45	18.56	18.45	18.50	2,883	-0.19(-1.02%)
Jun 21, 2018	18.54	18.73	18.53	18.69	9,491	+0.42(+2.31%)
Jun 20, 2018	18.30	18.34	18.23	18.27	6,694	+0.09(+0.47%)
Jun 19, 2018	18.38	18.39	18.18	18.18	17,336	+0.27(+1.50%)
Jun 18, 2018	18.06	18.10	17.91	17.92	11,796	+0.21(+1.19%)
Jun 15, 2018		17.90	17.71	17.71	6,586	+0.10(+0.55%)
Jun 14, 2018	17.57	17.61	17.57	17.61	778	+0.08(+0.45%)
Jun 13, 2018	17.41	17.53	17.39	17.53	2,406	+0.20(+1.13%)
Jun 12, 2018	17.27	17.33	17.27	17.33	1,482	+0.06(+0.35%)
Jun 11, 2018	17.25	17.27	17.25	17.27	1,119	+0.06(+0.33%)
Jun 08, 2018	17.30	17.30	17.19	17.22	5,327	+0.14(+0.84%)
Jun 07, 2018	16.98	17.14	16.97	17.07	5,472	+0.06(+0.34%)
Jun 06, 2018	17.12	17.12	17.01	17.02	1,584	-0.23(-1.33%)
Jun 05, 2018	17.29	17.29	17.25	17.25	527	-0.06(-0.33%)
Jun 04, 2018	17.33	17.33	17.28	17.30	1,245	-0.25(-1.42%)
Jun 01, 2018	17.58	17.58	17.52	17.55	1,443	-0.13(-0.76%)
May 31, 2018	17.79	17.79	17.69	17.69	754	-0.22(-1.23%)
May 30, 2018	18.02	18.03	17.88	17.91	20,955	-0.07(-0.41%)
May 29, 2018	17.78	18.05	17.78	17.98	9,472	+0.34(+1.94%)
May 25, 2018		17.64	17.64	17.64	0	-0.10(-0.54%)
May 24, 2018	17.73	17.73	17.73	17.73	433	+0.27(+1.53%)
May 23, 2018	17.60	17.63	17.47	17.47	6,544	+0.16(+0.94%)
May 22, 2018	17.14	17.30	17.14	17.30	1,556	+0.09(+0.50%)
May 21, 2018	17.18	17.25	17.18	17.22	1,415	-0.15(-0.88%)
May 18, 2018	17.34	17.38	17.34	17.37	1,956	-0.01(-0.06%)
May 17, 2018	17.36	17.38	17.36	17.38	619	+0.29(+1.68%)
May 16, 2018	17.15	17.15	17.09	17.09	264	-0.29(-1.65%)
May 15, 2018	17.42	17.42	17.37	17.38	1,422	+0.29(+1.68%)
May 14, 2018	17.04	17.12	17.01	17.09	9,150	-0.19(-1.11%)
May 11, 2018	17.19	17.30	17.19	17.28	2,243	-0.02(-0.11%)
May 10, 2018	17.48	17.48	17.28	17.30	38,980	-0.23(-1.31%)
May 09, 2018	17.59	17.64	17.53	17.53	5,977	-0.21(-1.19%)
May 08, 2018	17.77	17.80	17.71	17.74	3,341	-0.24(-1.33%)
May 07, 2018	17.93	17.98	17.89	17.98	7,406	+0.17(+0.97%)
May 04, 2018	17.92	17.92	17.81	17.81	1,617	-0.08(-0.43%)
May 03, 2018	18.17	18.17	17.89	17.89	2,717	+0.07(+0.38%)
May 02, 2018	17.71	17.82	17.70	17.82	3,500	+0.11(+0.59%)
May 01, 2018	17.95	17.95	17.71	17.71	2,500	+0.01(+0.05%)
Apr 30, 2018	17.54	17.71	17.53	17.71	7,802	+0.00(+0.00%)
Apr 27, 2018	17.86	17.86	17.71	17.71	3,727	-0.07(-0.38%)
Apr 26, 2018	17.93	17.93	17.77	17.77	1,464	-0.06(-0.32%)
Apr 25, 2018	17.88	17.91	17.83	17.83	1,742	+0.13(+0.76%)
Apr 24, 2018	17.48	17.78	17.48	17.70	3,305	-0.28(-1.55%)
Apr 23, 2018	17.93	17.97	17.87	17.97	1,315	+0.03(+0.16%)
Apr 20, 2018	17.86	17.98	17.85	17.94	18,942	+0.29(+1.63%)
Apr 19, 2018	17.59	17.73	17.56	17.66	7,331	-0.05(-0.27%)
Apr 18, 2018	17.77	17.85	17.70	17.71	8,093	+0.03(+0.16%)
Apr 17, 2018	17.79	17.79	17.68	17.68	2,417	-0.02(-0.11%)
Apr 16, 2018	17.85	17.85	17.70	17.70	15,894	+0.20(+1.15%)
Apr 13, 2018	17.42	17.49	17.42	17.49	1,924	+0.23(+1.33%)
Apr 12, 2018	17.26	17.30	17.25	17.26	7,594	-0.07(-0.39%)
Apr 11, 2018	17.35	17.36	17.25	17.33	3,186	+0.00(+0.00%)
Apr 10, 2018	17.37	17.47	17.33	17.33	11,777	-0.57(-3.21%)
Apr 09, 2018	17.94	17.94	17.71	17.91	3,045	-0.29(-1.58%)
Apr 06, 2018	17.85	18.19	17.85	18.19	2,179	+0.48(+2.70%)
Apr 05, 2018	17.67	17.71	17.67	17.71	1,574	-0.15(-0.86%)
Apr 04, 2018	18.23	18.24	17.87	17.87	4,613	+0.01(+0.07%)
Apr 03, 2018	17.78	17.85	17.75	17.85	819	-0.20(-1.08%)

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.