Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		18.09	17.96	18.08	12,181	+0.53(+3.02%)
Jun 28, 2018	17.51	17.61	17.36	17.55	19,157	-0.29(-1.61%)
Jun 27, 2018	18.23	18.25	17.82	17.84	82,208	-0.36(-1.96%)
Jun 26, 2018	18.28	18.34	18.16	18.20	11,860	-0.36(-1.92%)
Jun 25, 2018	18.49	18.58	18.42	18.55	17,041	+0.01(+0.05%)
Jun 22, 2018	18.74	18.74	18.51	18.54	19,157	+0.02(+0.09%)
Jun 21, 2018	18.66	18.66	18.42	18.53	58,618	-0.37(-1.98%)
Jun 20, 2018	18.86	19.00	18.86	18.90	20,197	+0.16(+0.83%)
Jun 19, 2018	18.50	18.76	18.40	18.74	31,481	+0.03(+0.14%)
Jun 18, 2018	18.85	18.85	18.53	18.72	39,332	-0.53(-2.75%)
Jun 15, 2018		19.32	19.19	19.25	25,790	-0.33(-1.69%)
Jun 14, 2018	19.60	19.70	19.58	19.58	18,516	-0.11(-0.57%)
Jun 13, 2018	19.56	19.83	19.56	19.69	15,165	-0.03(-0.18%)
Jun 12, 2018	19.73	19.79	19.72	19.73	25,882	-0.15(-0.74%)
Jun 11, 2018	19.74	19.97	19.74	19.87	12,538	+0.08(+0.39%)
Jun 08, 2018	19.66	19.83	19.60	19.79	87,871	-0.21(-1.04%)
Jun 07, 2018	20.25	20.25	19.99	20.00	18,437	-0.35(-1.71%)
Jun 06, 2018		20.35	20.21	20.35	5,476	+0.25(+1.25%)
Jun 05, 2018	20.27	20.27	20.10	20.10	16,525	-0.07(-0.34%)
Jun 04, 2018	20.00	20.24	19.80	20.17	48,442	+0.22(+1.09%)
Jun 01, 2018	19.86	19.97	19.85	19.95	18,514	+0.19(+0.97%)
May 31, 2018	19.67	19.80	19.50	19.76	14,008	-0.15(-0.74%)
May 30, 2018	19.64	19.92	19.58	19.91	70,881	+0.41(+2.09%)
May 29, 2018	19.42	19.66	19.39	19.50	27,948	+0.10(+0.49%)
May 25, 2018		19.40	19.40	19.40	0	+0.26(+1.36%)
May 24, 2018	19.06	19.14	18.91	19.14	27,861	+0.51(+2.75%)
May 23, 2018	18.41	18.66	18.41	18.63	11,908	+0.26(+1.42%)
May 22, 2018	18.34	18.44	18.34	18.37	27,070	+0.23(+1.24%)
May 21, 2018	18.31	18.31	18.08	18.14	24,562	-0.08(-0.43%)
May 18, 2018	18.44	18.44	18.22	18.22	15,793	-0.53(-2.82%)
May 17, 2018	18.75	18.87	18.69	18.75	12,893	-0.16(-0.83%)
May 16, 2018	18.83	18.92	18.79	18.91	9,759	+0.23(+1.26%)
May 15, 2018	18.96	18.96	18.63	18.67	11,779	-0.64(-3.33%)
May 14, 2018	19.56	19.56	19.31	19.32	14,745	-0.20(-1.02%)
May 11, 2018	19.62	19.64	19.37	19.52	68,624	+0.04(+0.22%)
May 10, 2018	19.12	19.57	19.12	19.47	47,351	+0.56(+2.98%)
May 09, 2018	18.87	19.02	18.77	18.91	14,746	+0.44(+2.40%)
May 08, 2018	18.53	18.53	18.28	18.47	41,496	-0.27(-1.44%)
May 07, 2018	18.79	18.84	18.72	18.74	27,649	-0.16(-0.83%)
May 04, 2018	18.71	18.91	18.67	18.89	12,707	-0.10(-0.50%)
May 03, 2018	19.10	19.10	18.80	18.99	18,769	-0.38(-1.97%)
May 02, 2018	19.45	19.45	19.32	19.37	9,373	+0.17(+0.90%)
May 01, 2018	19.26	19.26	18.92	19.20	29,154	-0.23(-1.16%)
Apr 30, 2018	19.57	19.62	19.42	19.42	30,066	-0.15(-0.75%)
Apr 27, 2018	19.48	19.57	19.40	19.57	22,936	-0.10(-0.53%)
Apr 26, 2018	19.46	19.71	19.37	19.67	39,558	-0.12(-0.61%)
Apr 25, 2018	19.94	19.94	19.69	19.79	26,457	-0.47(-2.31%)
Apr 24, 2018	20.36	20.52	20.17	20.26	29,609	-0.30(-1.48%)
Apr 23, 2018	20.58	20.71	20.57	20.57	31,829	-0.04(-0.21%)
Apr 20, 2018	20.89	20.89	20.52	20.61	20,107	-0.17(-0.84%)
Apr 19, 2018	20.98	20.98	20.76	20.78	8,062	-0.24(-1.16%)
Apr 18, 2018	20.98	21.05	20.98	21.03	8,262	+0.05(+0.25%)
Apr 17, 2018	20.97	21.00	20.93	20.98	3,441	-0.02(-0.08%)
Apr 16, 2018	20.84	21.01	20.84	20.99	35,105	+0.16(+0.79%)
Apr 13, 2018	20.97	20.97	20.77	20.83	7,447	-0.24(-1.15%)
Apr 12, 2018	21.07	21.09	21.03	21.07	10,651	-0.19(-0.90%)
Apr 11, 2018	21.17	21.30	21.17	21.26	10,856	+0.15(+0.70%)
Apr 10, 2018	20.92	21.11	20.89	21.11	20,122	+0.61(+2.96%)
Apr 09, 2018	20.58	20.71	20.51	20.51	9,014	+0.26(+1.29%)
Apr 06, 2018	20.35	20.60	20.25	20.25	12,922	-0.27(-1.31%)
Apr 05, 2018	20.54	20.60	20.48	20.52	8,282	-0.23(-1.13%)
Apr 04, 2018	20.24	20.79	20.24	20.75	35,959	-0.07(-0.33%)
Apr 03, 2018	20.67	20.82	20.61	20.82	22,791	+0.39(+1.91%)

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.