Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	16.97	17.00	16.72	16.86	1,058,049	-0.13(-0.76%)
Jun 28, 2018	16.77	17.05	16.76	16.99	1,350,984	+0.29(+1.74%)
Jun 27, 2018	16.70	16.95	16.55	16.70	1,286,171	-0.05(-0.29%)
Jun 26, 2018	16.63	16.80	16.50	16.75	1,256,068	+0.19(+1.12%)
Jun 25, 2018	16.55	16.72	16.43	16.56	1,939,426	+0.11(+0.64%)
Jun 22, 2018	16.55	16.62	16.39	16.46	2,492,810	-0.02(-0.15%)
Jun 21, 2018	16.96	17.06	16.42	16.48	1,961,038	-0.53(-3.09%)
Jun 20, 2018	17.08	17.09	16.87	17.01	1,008,166	+0.00(+0.00%)
Jun 19, 2018	16.72	17.03	16.67	17.01	1,929,257	+0.27(+1.60%)
Jun 18, 2018	16.64	16.84	16.55	16.74	1,611,437	+0.11(+0.63%)
Jun 15, 2018		16.64	16.42	16.64	2,881,289	+0.22(+1.33%)
Jun 14, 2018	16.54	16.60	16.28	16.42	2,070,333	-0.07(-0.44%)
Jun 13, 2018	17.02	17.04	16.37	16.49	2,785,183	-0.58(-3.41%)
Jun 12, 2018	17.11	17.16	16.84	17.07	1,141,433	+0.10(+0.57%)
Jun 11, 2018	16.83	17.03	16.82	16.98	1,207,179	+0.15(+0.87%)
Jun 08, 2018	16.48	16.89	16.37	16.83	2,087,644	+0.43(+2.62%)
Jun 07, 2018	16.17	16.44	16.15	16.40	2,387,438	+0.08(+0.50%)
Jun 06, 2018			16.14	16.32	1,834,094	-0.15(-0.93%)
Jun 05, 2018	16.10	16.51	16.10	16.47	1,935,139	+0.35(+2.19%)
Jun 04, 2018	15.91	16.16	15.83	16.12	1,691,301	+0.22(+1.36%)
Jun 01, 2018	16.32	16.32	15.88	15.90	2,308,983	-0.39(-2.36%)
May 31, 2018	16.58	16.58	16.06	16.29	3,173,174	-0.36(-2.17%)
May 30, 2018	16.10	16.79	16.06	16.65	4,224,658	+0.59(+3.70%)
May 29, 2018	15.98	16.08	15.93	16.06	1,298,920	-0.01(-0.05%)
May 25, 2018		16.06	16.06	16.06	0	-0.05(-0.30%)
May 24, 2018	15.90	16.14	15.79	16.11	1,771,247	+0.21(+1.31%)
May 23, 2018	15.64	15.94	15.62	15.90	2,275,324	+0.26(+1.69%)
May 22, 2018	15.58	15.66	15.44	15.64	1,933,982	+0.07(+0.46%)
May 21, 2018	15.49	15.74	15.37	15.57	2,117,173	+0.09(+0.57%)
May 18, 2018	15.61	15.73	15.33	15.48	3,072,575	-0.22(-1.38%)
May 17, 2018	17.01	17.12	15.59	15.70	7,152,908	-1.65(-9.53%)
May 16, 2018	17.47	17.51	17.30	17.35	2,518,517	-0.13(-0.73%)
May 15, 2018	17.60	17.64	17.27	17.48	2,919,468	-0.18(-1.05%)
May 14, 2018	18.16	18.17	17.57	17.66	2,230,527	-0.50(-2.74%)
May 11, 2018	18.01	18.19	17.98	18.16	930,451	+0.20(+1.12%)
May 10, 2018	17.97	18.06	17.92	17.96	808,745	+0.07(+0.40%)
May 09, 2018	18.08	18.13	17.88	17.89	1,173,667	-0.19(-1.07%)
May 08, 2018	18.05	18.10	17.80	18.08	1,532,213	+0.02(+0.09%)
May 07, 2018	17.93	18.13	17.83	18.06	1,086,387	+0.14(+0.76%)
May 04, 2018	17.80	17.99	17.76	17.93	1,610,555	+0.08(+0.45%)
May 03, 2018	18.09	18.13	17.79	17.85	2,385,933	-0.12(-0.67%)
May 02, 2018	18.19	18.24	17.94	17.97	2,141,844	-0.26(-1.41%)
May 01, 2018	18.14	18.27	18.01	18.22	1,203,505	+0.08(+0.44%)
Apr 30, 2018	18.24	18.24	17.97	18.14	2,397,448	-0.03(-0.18%)
Apr 27, 2018	18.18	18.29	18.16	18.18	917,298	+0.04(+0.22%)
Apr 26, 2018	18.02	18.16	17.79	18.13	914,428	+0.15(+0.85%)
Apr 25, 2018	17.89	18.08	17.85	17.98	899,951	+0.04(+0.22%)
Apr 24, 2018	18.01	18.01	17.84	17.94	1,311,022	+0.01(+0.04%)
Apr 23, 2018	17.89	17.95	17.81	17.93	530,057	+0.08(+0.45%)
Apr 20, 2018	18.01	18.07	17.73	17.85	915,307	-0.07(-0.40%)
Apr 19, 2018	17.97	17.98	17.81	17.93	1,376,731	-0.14(-0.80%)
Apr 18, 2018	18.22	18.31	18.05	18.07	1,083,367	-0.14(-0.75%)
Apr 17, 2018	18.05	18.21	18.01	18.21	814,606	+0.21(+1.16%)
Apr 16, 2018	17.88	18.10	17.81	18.00	2,090,091	+0.14(+0.76%)
Apr 13, 2018	17.85	17.97	17.81	17.86	888,092	+0.01(+0.04%)
Apr 12, 2018	17.93	18.03	17.82	17.85	1,087,633	-0.06(-0.36%)
Apr 11, 2018	18.03	18.10	17.85	17.92	1,254,511	-0.15(-0.84%)
Apr 10, 2018	18.02	18.19	17.80	18.07	2,287,977	+0.33(+1.85%)
Apr 09, 2018	17.76	17.96	17.65	17.74	942,695	+0.02(+0.14%)
Apr 06, 2018	17.84	17.99	17.63	17.72	1,306,988	-0.15(-0.85%)
Apr 05, 2018	17.89	17.97	17.73	17.87	1,481,732	+0.04(+0.22%)
Apr 04, 2018	17.44	18.05	17.40	17.83	1,618,698	+0.30(+1.74%)
Apr 03, 2018	17.12	17.58	17.05	17.53	1,805,665	+0.50(+2.92%)

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.