Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.76	15.87	15.71	15.74	1,488,951	+0.16(+1.00%)
Jun 28, 2018	15.51	15.61	15.48	15.58	2,557,490	+0.12(+0.81%)
Jun 27, 2018	15.64	15.74	15.45	15.46	6,109,016	-0.29(-1.83%)
Jun 26, 2018	15.81	15.83	15.69	15.75	3,830,243	-0.02(-0.15%)
Jun 25, 2018	15.85	15.90	15.74	15.77	1,371,832	-0.24(-1.51%)
Jun 22, 2018	16.02	16.07	15.97	16.01	885,345	+0.20(+1.28%)
Jun 21, 2018	15.90	15.90	15.76	15.81	1,522,142	-0.18(-1.12%)
Jun 20, 2018	16.04	16.08	15.96	15.99	3,598,666	+0.00(+0.00%)
Jun 19, 2018	15.87	15.99	15.82	15.99	5,245,174	-0.03(-0.18%)
Jun 18, 2018	15.97	16.03	15.93	16.02	1,869,624	-0.12(-0.74%)
Jun 15, 2018		16.15	16.36	16.14	1,383,460	-0.22(-1.37%)
Jun 14, 2018	16.40	16.46	16.36	16.36	1,545,399	-0.10(-0.64%)
Jun 13, 2018	16.52	16.53	16.43	16.47	2,065,011	-0.04(-0.27%)
Jun 12, 2018	16.59	16.63	16.50	16.51	2,594,541	-0.07(-0.45%)
Jun 11, 2018	16.44	16.60	16.43	16.59	5,295,366	+0.31(+1.88%)
Jun 08, 2018	16.28	16.31	16.19	16.28	1,104,106	-0.07(-0.41%)
Jun 07, 2018	16.46	16.51	16.31	16.35	3,888,319	-0.06(-0.37%)
Jun 06, 2018		16.42		16.41	4,649,806	+0.26(+1.62%)
Jun 05, 2018	16.26	16.28	16.12	16.14	5,058,819	-0.22(-1.33%)
Jun 04, 2018	16.44	16.46	16.36	16.36	896,695	+0.04(+0.23%)
Jun 01, 2018	16.35	16.40	16.23	16.32	1,867,887	+0.26(+1.63%)
May 31, 2018	16.04	16.11	15.91	16.06	2,836,647	-0.10(-0.60%)
May 30, 2018	16.05	16.21	15.97	16.16	5,873,360	+0.36(+2.27%)
May 29, 2018	16.09	16.14	15.73	15.80	14,936,114	-0.88(-5.29%)
May 25, 2018		16.68	16.68	16.68	0	-0.22(-1.28%)
May 24, 2018	16.95	16.97	16.80	16.90	1,225,016	-0.13(-0.79%)
May 23, 2018	17.07	17.08	16.96	17.04	1,130,720	-0.33(-1.90%)
May 22, 2018	17.37	17.42	17.35	17.36	929,260	+0.13(+0.78%)
May 21, 2018	17.19	17.25	17.19	17.23	487,116	+0.07(+0.44%)
May 18, 2018	17.23	17.23	17.14	17.16	735,181	-0.13(-0.78%)
May 17, 2018	17.26	17.34	17.23	17.29	677,947	-0.01(-0.09%)
May 16, 2018	17.27	17.34	17.24	17.30	830,556	-0.20(-1.15%)
May 15, 2018	17.45	17.56	17.40	17.51	837,378	-0.07(-0.43%)
May 14, 2018	17.61	17.63	17.54	17.58	1,636,291	-0.06(-0.34%)
May 11, 2018	17.65	17.69	17.63	17.64	271,712	+0.04(+0.21%)
May 10, 2018	17.51	17.60	17.47	17.60	756,183	+0.10(+0.60%)
May 09, 2018	17.42	17.53	17.42	17.50	771,774	+0.17(+0.99%)
May 08, 2018	17.25	17.33	17.23	17.33	1,388,164	-0.06(-0.34%)
May 07, 2018	17.39	17.43	17.35	17.39	9,010,902	-0.01(-0.04%)
May 04, 2018	17.18	17.43	17.16	17.39	725,829	-0.04(-0.26%)
May 03, 2018	17.45	17.47	17.28	17.44	893,384	-0.02(-0.13%)
May 02, 2018	17.60	17.62	17.46	17.46	538,311	-0.02(-0.13%)
May 01, 2018	17.52	17.57	17.40	17.48	573,983	-0.08(-0.47%)
Apr 30, 2018	17.63	17.68	17.56	17.57	918,633	-0.10(-0.59%)
Apr 27, 2018	17.67	17.69	17.58	17.67	1,882,274	-0.02(-0.13%)
Apr 26, 2018	17.71	17.73	17.64	17.69	375,217	-0.01(-0.08%)
Apr 25, 2018	17.67	17.75	17.60	17.71	2,415,091	-0.08(-0.46%)
Apr 24, 2018	17.89	17.95	17.74	17.79	957,094	-0.13(-0.71%)
Apr 23, 2018	17.89	17.95	17.85	17.92	621,198	+0.06(+0.33%)
Apr 20, 2018	17.84	17.90	17.81	17.86	263,446	-0.04(-0.21%)
Apr 19, 2018	17.88	17.96	17.86	17.90	802,593	+0.07(+0.42%)
Apr 18, 2018	17.82	17.89	17.81	17.82	1,229,046	+0.05(+0.29%)
Apr 17, 2018	17.78	17.80	17.74	17.77	522,968	+0.06(+0.34%)
Apr 16, 2018	17.70	17.73	17.66	17.71	615,764	+0.09(+0.51%)
Apr 13, 2018	17.80	17.80	17.57	17.62	2,809,341	+0.01(+0.04%)
Apr 12, 2018	17.54	17.63	17.54	17.61	2,408,732	+0.16(+0.94%)
Apr 11, 2018	17.54	17.55	17.44	17.45	925,123	-0.10(-0.55%)
Apr 10, 2018	17.54	17.59	17.48	17.54	1,686,032	+0.20(+1.16%)
Apr 09, 2018	17.38	17.48	17.32	17.34	1,370,447	+0.16(+0.96%)
Apr 06, 2018	17.30	17.35	17.13	17.18	1,630,804	-0.12(-0.69%)
Apr 05, 2018	17.25	17.34	17.25	17.30	964,027	+0.12(+0.70%)
Apr 04, 2018	16.89	17.18	16.89	17.18	1,914,843	+0.03(+0.17%)
Apr 03, 2018	17.11	17.17	17.03	17.15	1,483,008	+0.12(+0.70%)

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.