Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		16.94	16.84	16.84	17,507	+0.13(+0.77%)
Jun 28, 2018	16.65	16.73	16.65	16.71	26,030	+0.03(+0.21%)
Jun 27, 2018	16.87	16.92	16.68	16.68	41,519	-0.22(-1.32%)
Jun 26, 2018	16.88	16.90	16.83	16.90	14,641	+0.00(+0.00%)
Jun 25, 2018	17.00	17.00	16.85	16.90	27,012	-0.09(-0.55%)
Jun 22, 2018	16.97	17.07	16.97	17.00	23,162	+0.18(+1.07%)
Jun 21, 2018	16.78	16.85	16.78	16.82	16,464	-0.02(-0.10%)
Jun 20, 2018	16.83	16.85	16.79	16.83	40,441	+0.02(+0.10%)
Jun 19, 2018	16.75	16.84	16.68	16.82	60,198	-0.12(-0.72%)
Jun 18, 2018	16.96	16.96	16.90	16.94	11,135	-0.18(-1.03%)
Jun 15, 2018		17.16	17.04	17.12	36,542	-0.04(-0.25%)
Jun 14, 2018	17.21	17.22	17.12	17.16	34,222	-0.13(-0.73%)
Jun 13, 2018	17.33	17.35	17.23	17.28	26,694	+0.02(+0.10%)
Jun 12, 2018	17.32	17.33	17.23	17.27	40,265	-0.00(-0.02%)
Jun 11, 2018	17.20	17.32	17.19	17.27	25,489	+0.20(+1.16%)
Jun 08, 2018	17.02	17.12	17.02	17.07	31,089	-0.02(-0.10%)
Jun 07, 2018	17.22	17.22	17.07	17.09	37,535	-0.11(-0.64%)
Jun 06, 2018		17.22	17.12	17.20	39,101	+0.10(+0.59%)
Jun 05, 2018	17.16	17.16	17.08	17.10	32,042	-0.10(-0.59%)
Jun 04, 2018	17.28	17.28	17.19	17.20	26,857	+0.16(+0.94%)
Jun 01, 2018	17.10	17.10	16.97	17.04	66,117	+0.08(+0.50%)
May 31, 2018	17.00	17.02	16.86	16.96	174,564	+0.00(+0.00%)
May 30, 2018	16.89	16.99	16.78	16.96	41,338	+0.39(+2.33%)
May 29, 2018	16.69	16.75	16.52	16.57	112,403	-0.50(-2.95%)
May 25, 2018		17.07	17.07	17.07	0	-0.10(-0.59%)
May 24, 2018	17.13	17.21	17.09	17.17	25,824	-0.04(-0.24%)
May 23, 2018	17.17	17.22	17.11	17.22	31,080	-0.11(-0.63%)
May 22, 2018	17.41	17.41	17.33	17.33	6,433	+0.04(+0.24%)
May 21, 2018	17.28	17.30	17.25	17.28	4,163	+0.08(+0.49%)
May 18, 2018	17.25	17.25	17.18	17.20	5,833	-0.03(-0.15%)
May 17, 2018	17.25	17.29	17.22	17.22	14,678	+0.02(+0.10%)
May 16, 2018	17.12	17.21	17.08	17.21	19,079	+0.03(+0.15%)
May 15, 2018	17.06	17.23	17.06	17.18	29,688	-0.19(-1.11%)
May 14, 2018	17.50	17.50	17.36	17.38	69,092	-0.03(-0.19%)
May 11, 2018	17.48	17.48	17.38	17.41	162,518	-0.02(-0.10%)
May 10, 2018	17.38	17.43	17.32	17.43	8,353	+0.03(+0.14%)
May 09, 2018	17.49	17.51	17.37	17.40	46,884	+0.00(+0.00%)
May 08, 2018	17.30	17.40	17.26	17.40	20,967	+0.08(+0.49%)
May 07, 2018	17.35	17.37	17.31	17.32	8,548	-0.05(-0.29%)
May 04, 2018	17.28	17.38	17.28	17.37	19,702	+0.03(+0.15%)
May 03, 2018	17.34	17.38	17.24	17.34	36,939	+0.00(+0.00%)
May 02, 2018	17.54	17.54	17.33	17.34	53,910	-0.10(-0.58%)
May 01, 2018	17.43	17.47	17.34	17.44	43,317	-0.05(-0.29%)
Apr 30, 2018	17.59	17.62	17.47	17.49	81,391	-0.08(-0.48%)
Apr 27, 2018	17.67	17.67	17.57	17.58	62,823	-0.02(-0.10%)
Apr 26, 2018	17.66	17.66	17.57	17.59	77,958	-0.08(-0.43%)
Apr 25, 2018	17.58	17.67	17.58	17.67	45,086	-0.03(-0.17%)
Apr 24, 2018	17.75	17.79	17.68	17.70	46,818	-0.11(-0.64%)
Apr 23, 2018	17.88	17.89	17.79	17.81	19,247	-0.04(-0.24%)
Apr 20, 2018	18.00	18.00	17.86	17.86	30,898	-0.15(-0.84%)
Apr 19, 2018	18.08	18.09	17.93	18.01	44,192	-0.12(-0.65%)
Apr 18, 2018	18.03	18.12	18.03	18.12	51,728	+0.04(+0.23%)
Apr 17, 2018	17.98	18.08	17.93	18.08	56,071	+0.19(+1.03%)
Apr 16, 2018	17.93	17.93	17.86	17.90	37,001	-0.02(-0.09%)
Apr 13, 2018	17.91	17.92	17.87	17.91	20,753	+0.03(+0.16%)
Apr 12, 2018	17.88	17.91	17.85	17.88	36,575	+0.05(+0.26%)
Apr 11, 2018	18.03	18.03	17.84	17.84	66,114	-0.18(-1.03%)
Apr 10, 2018	18.07	18.08	18.00	18.02	143,335	+0.13(+0.75%)
Apr 09, 2018	17.85	18.01	17.85	17.89	43,238	+0.17(+0.95%)
Apr 06, 2018	17.87	17.88	17.67	17.72	45,063	-0.13(-0.75%)
Apr 05, 2018	17.89	17.95	17.85	17.86	9,532	+0.12(+0.66%)
Apr 04, 2018	17.54	17.75	17.54	17.74	39,514	-0.08(-0.42%)
Apr 03, 2018	17.74	17.81	17.67	17.81	38,089	+0.08(+0.47%)

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.