Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	20.08	20.30	20.02	20.28	28,043	+0.32(+1.60%)
Jun 28, 2018	19.98	20.14	19.82	19.96	82,093	-0.11(-0.55%)
Jun 27, 2018	20.34	20.34	20.06	20.07	46,044	-0.10(-0.49%)
Jun 26, 2018	19.79	20.23	19.79	20.17	12,696	+0.33(+1.66%)
Jun 25, 2018	19.94	19.99	19.82	19.84	125,262	-0.49(-2.41%)
Jun 22, 2018	20.40	20.40	20.33	20.33	671	+0.20(+0.99%)
Jun 21, 2018	20.43	20.43	20.08	20.13	70,559	-0.24(-1.18%)
Jun 20, 2018	20.30	20.37	20.25	20.37	54,513	+0.17(+0.86%)
Jun 19, 2018	20.13	20.25	20.07	20.20	40,344	+0.05(+0.23%)
Jun 18, 2018	19.81	20.26	19.81	20.15	46,847	+0.20(+1.00%)
Jun 15, 2018		20.49	19.95	19.95	22,104	-0.54(-2.63%)
Jun 14, 2018	20.60	20.60	20.47	20.49	9,424	+0.09(+0.44%)
Jun 13, 2018	20.57	20.59	20.40	20.40	126,558	-0.25(-1.21%)
Jun 12, 2018	20.67	20.82	20.63	20.65	17,154	+0.09(+0.44%)
Jun 11, 2018	20.36	20.59	20.35	20.56	14,250	+0.21(+1.03%)
Jun 08, 2018	20.44	20.47	20.27	20.35	15,978	-0.15(-0.73%)
Jun 07, 2018	20.49	20.56	20.36	20.50	99,750	+0.19(+0.94%)
Jun 06, 2018			20.28	20.31	123,010	-0.20(-0.98%)
Jun 05, 2018	20.47	20.54	20.43	20.51	55,441	+0.10(+0.49%)
Jun 04, 2018	20.35	20.45	20.29	20.41	35,522	+0.13(+0.64%)
Jun 01, 2018	20.41	20.45	20.22	20.28	191,276	+0.17(+0.85%)
May 31, 2018	19.91	20.27	19.91	20.11	28,880	-0.09(-0.45%)
May 30, 2018	19.91	20.20	19.91	20.20	1,820,753	+0.42(+2.12%)
May 29, 2018	19.84	19.90	19.71	19.78	58,442	-0.02(-0.10%)
May 25, 2018		19.80	19.80	19.80	0	-0.43(-2.13%)
May 24, 2018	20.37	20.48	20.21	20.23	76,814	-0.46(-2.22%)
May 23, 2018	20.74	20.74	20.51	20.69	44,282	-0.01(-0.05%)
May 22, 2018	20.80	20.90	20.68	20.70	16,776	-0.01(-0.05%)
May 21, 2018	20.42	20.75	20.42	20.71	27,743	+0.06(+0.29%)
May 18, 2018	20.63	20.71	20.57	20.65	13,590	-0.09(-0.43%)
May 17, 2018	20.63	20.81	20.59	20.74	107,386	+0.26(+1.27%)
May 16, 2018	20.44	20.48	20.39	20.48	15,229	+0.11(+0.54%)
May 15, 2018	20.31	20.47	20.31	20.37	63,819	-0.06(-0.29%)
May 14, 2018	20.22	20.46	20.22	20.43	94,104	+0.31(+1.54%)
May 11, 2018	20.20	20.30	20.11	20.12	101,213	-0.06(-0.30%)
May 10, 2018	20.19	20.25	20.18	20.18	74,232	+0.10(+0.52%)
May 09, 2018	20.13	20.22	20.08	20.08	19,455	+0.13(+0.63%)
May 08, 2018	19.90	19.97	19.67	19.95	19,604	+0.15(+0.76%)
May 07, 2018	19.61	20.04	19.61	19.80	155,006	+0.08(+0.41%)
May 04, 2018	19.43	19.72	19.41	19.72	31,002	+0.22(+1.13%)
May 03, 2018	19.65	19.71	19.43	19.50	64,440	-0.21(-1.07%)
May 02, 2018	19.71	19.81	19.67	19.71	20,403	-0.03(-0.15%)
May 01, 2018	19.64	19.79	19.64	19.74	99,738	-0.42(-2.08%)
Apr 30, 2018	19.71	20.16	19.61	20.16	95,859	+0.51(+2.60%)
Apr 27, 2018	19.46	19.65	19.42	19.65	38,730	+0.05(+0.26%)
Apr 26, 2018	19.64	19.64	19.43	19.60	15,801	-0.02(-0.10%)
Apr 25, 2018	19.28	19.62	19.28	19.62	25,939	+0.08(+0.41%)
Apr 24, 2018	20.03	20.03	19.45	19.54	40,131	-0.35(-1.76%)
Apr 23, 2018	19.94	19.94	19.75	19.89	45,067	+0.31(+1.58%)
Apr 20, 2018	19.66	19.67	19.52	19.58	37,949	-0.04(-0.20%)
Apr 19, 2018	19.85	19.93	19.59	19.62	45,754	-0.22(-1.11%)
Apr 18, 2018	20.16	20.20	19.82	19.84	60,459	-0.04(-0.20%)
Apr 17, 2018	19.39	20.03	19.39	19.88	28,374	+0.34(+1.74%)
Apr 16, 2018	18.77	19.62	18.77	19.54	42,341	+0.71(+3.77%)
Apr 13, 2018	18.93	18.96	18.77	18.83	378,144	-0.06(-0.32%)
Apr 12, 2018	18.91	19.04	18.81	18.89	140,474	-0.12(-0.63%)
Apr 11, 2018	18.92	19.01	18.84	19.01	61,434	+0.08(+0.42%)
Apr 10, 2018	18.43	18.94	18.43	18.93	30,561	+0.58(+3.16%)
Apr 09, 2018	18.41	18.52	18.23	18.35	190,954	+0.01(+0.05%)
Apr 06, 2018	18.60	18.60	18.14	18.34	47,938	-0.30(-1.61%)
Apr 05, 2018	18.18	18.67	18.18	18.64	36,296	+0.45(+2.47%)
Apr 04, 2018	18.09	18.27	17.91	18.19	49,140	-0.08(-0.44%)
Apr 03, 2018	18.26	18.27	17.78	18.27	64,894	+0.23(+1.27%)

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.