Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.86	19.02	18.84	18.94	760,984	+0.15(+0.79%)
Jun 28, 2018	18.61	18.89	18.61	18.80	478,441	+0.17(+0.93%)
Jun 27, 2018	18.74	18.78	18.56	18.62	1,925,051	-0.07(-0.35%)
Jun 26, 2018	18.67	18.86	18.62	18.69	970,014	-0.11(-0.60%)
Jun 25, 2018	18.91	18.91	18.75	18.80	317,647	-0.06(-0.31%)
Jun 22, 2018	18.78	18.91	18.75	18.86	301,367	+0.07(+0.35%)
Jun 21, 2018	18.75	18.83	18.72	18.80	202,103	+0.05(+0.29%)
Jun 20, 2018	18.64	18.89	18.64	18.74	421,323	+0.07(+0.38%)
Jun 19, 2018	18.43	18.69	18.39	18.67	328,188	+0.10(+0.54%)
Jun 18, 2018	18.69	18.75	18.48	18.57	275,065	-0.12(-0.67%)
Jun 15, 2018		18.77	18.43	18.69	405,333	+0.26(+1.42%)
Jun 14, 2018	18.60	18.63	18.39	18.43	1,347,182	-0.18(-0.96%)
Jun 13, 2018	18.56	18.65	18.47	18.61	325,618	+0.05(+0.29%)
Jun 12, 2018	18.55	18.69	18.53	18.56	213,131	+0.00(+0.00%)
Jun 11, 2018	18.69	18.73	18.53	18.56	238,622	-0.15(-0.83%)
Jun 08, 2018	18.48	18.72	18.48	18.71	353,307	+0.27(+1.48%)
Jun 07, 2018	18.48	18.56	18.39	18.44	1,617,714	-0.07(-0.39%)
Jun 06, 2018			18.50	18.51	764,368	-0.17(-0.92%)
Jun 05, 2018	18.85	18.89	18.67	18.68	340,811	-0.22(-1.16%)
Jun 04, 2018	18.92	19.03	18.90	18.90	306,328	-0.01(-0.03%)
Jun 01, 2018	18.93	19.00	18.84	18.91	297,446	-0.06(-0.31%)
May 31, 2018	19.09	19.16	18.92	18.97	493,179	-0.29(-1.51%)
May 30, 2018	19.09	19.29	18.99	19.26	287,166	+0.15(+0.81%)
May 29, 2018	19.07	19.12	18.94	19.10	295,395	-0.14(-0.71%)
May 25, 2018		19.24	19.24	19.24	0	-0.10(-0.49%)
May 24, 2018	19.35	19.38	19.21	19.34	224,438	-0.07(-0.34%)
May 23, 2018	19.28	19.41	19.21	19.40	334,270	+0.10(+0.52%)
May 22, 2018	19.32	19.41	19.24	19.30	307,015	+0.05(+0.25%)
May 21, 2018	19.25	19.30	19.10	19.25	151,143	+0.06(+0.31%)
May 18, 2018	19.11	19.21	19.08	19.19	242,693	-0.04(-0.22%)
May 17, 2018	19.22	19.27	19.16	19.24	258,459	+0.26(+1.36%)
May 16, 2018	19.12	19.12	18.89	18.98	296,904	+0.00(+0.00%)
May 15, 2018	19.04	19.06	18.81	18.98	270,538	-0.18(-0.94%)
May 14, 2018	19.22	19.29	19.11	19.16	254,473	-0.02(-0.09%)
May 11, 2018	19.27	19.32	19.14	19.17	229,513	-0.10(-0.54%)
May 10, 2018	19.25	19.28	19.11	19.28	314,761	+0.09(+0.48%)
May 09, 2018	19.33	19.34	19.08	19.19	296,672	-0.09(-0.45%)
May 08, 2018	19.46	19.46	19.16	19.27	297,574	-0.25(-1.28%)
May 07, 2018	19.60	19.60	19.47	19.52	187,161	-0.08(-0.38%)
May 04, 2018	19.39	19.62	19.31	19.60	247,767	+0.16(+0.84%)
May 03, 2018	19.18	19.45	19.13	19.44	269,148	+0.27(+1.42%)
May 02, 2018	19.46	19.54	19.06	19.16	377,132	-0.29(-1.49%)
May 01, 2018	19.55	19.59	19.41	19.45	367,644	+0.01(+0.06%)
Apr 30, 2018	19.64	19.71	19.44	19.44	335,702	-0.23(-1.18%)
Apr 27, 2018	19.39	19.70	19.36	19.67	250,527	+0.34(+1.74%)
Apr 26, 2018	19.12	19.35	19.09	19.34	207,483	+0.22(+1.15%)
Apr 25, 2018	19.12	19.28	19.06	19.12	265,679	-0.13(-0.69%)
Apr 24, 2018	19.31	19.41	19.16	19.25	431,139	-0.02(-0.12%)
Apr 23, 2018	19.28	19.40	19.23	19.27	239,788	-0.06(-0.30%)
Apr 20, 2018	19.49	19.51	19.31	19.33	193,598	-0.17(-0.86%)
Apr 19, 2018	19.72	19.72	19.41	19.50	255,433	-0.17(-0.86%)
Apr 18, 2018	19.73	19.83	19.58	19.67	320,318	-0.03(-0.15%)
Apr 17, 2018	19.55	19.75	19.53	19.70	313,632	+0.19(+0.95%)
Apr 16, 2018	19.38	19.57	19.30	19.51	246,983	+0.19(+0.99%)
Apr 13, 2018	19.41	19.41	19.28	19.32	219,027	-0.02(-0.12%)
Apr 12, 2018	19.53	19.53	19.26	19.34	347,576	-0.22(-1.13%)
Apr 11, 2018	19.48	19.64	19.48	19.56	250,547	+0.08(+0.42%)
Apr 10, 2018	19.75	19.81	19.45	19.48	476,493	-0.20(-1.03%)
Apr 09, 2018	19.62	19.85	19.56	19.69	315,711	+0.11(+0.56%)
Apr 06, 2018	19.49	19.63	19.48	19.58	325,234	+0.07(+0.36%)
Apr 05, 2018	19.46	19.56	19.26	19.51	986,381	+0.05(+0.24%)
Apr 04, 2018	19.55	19.61	19.31	19.46	617,718	-0.24(-1.21%)
Apr 03, 2018	19.65	19.74	19.58	19.70	711,903	+0.08(+0.38%)

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.