Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.05	17.29	16.83	16.85	17,160	-0.15(-0.86%)
Jun 28, 2018	17.09	17.35	16.83	17.00	18,206	-0.14(-0.80%)
Jun 27, 2018	17.44	17.47	17.02	17.14	28,896	-0.26(-1.52%)
Jun 26, 2018		17.71	17.40	17.40	15,747	+0.00(+0.00%)
Jun 25, 2018	17.62	17.72	17.20	17.40	23,490	-0.40(-2.25%)
Jun 22, 2018	17.36	17.84	17.00	17.80	142,609	+0.55(+3.22%)
Jun 21, 2018	17.37	17.52	17.16	17.24	35,906	-0.09(-0.52%)
Jun 20, 2018	17.46	17.59	17.22	17.34	24,655	-0.12(-0.68%)
Jun 19, 2018	17.56	17.72	17.30	17.45	23,463	-0.16(-0.93%)
Jun 18, 2018	17.53	17.81	17.26	17.62	17,047	-0.05(-0.31%)
Jun 15, 2018		18.00	18.00	17.67	54,453	-0.33(-1.82%)
Jun 14, 2018	18.02	18.05	17.90	18.00	17,425	-0.02(-0.10%)
Jun 13, 2018	18.07	18.07	17.87	18.02	10,201	-0.06(-0.35%)
Jun 12, 2018	18.12	18.44	17.95	18.08	24,066	-0.19(-1.05%)
Jun 11, 2018	18.24	18.32	18.20	18.27	13,812	+0.04(+0.20%)
Jun 08, 2018	18.40	18.40	17.95	18.24	17,351	-0.18(-0.99%)
Jun 07, 2018	18.37	18.55	18.34	18.42	21,303	+0.05(+0.30%)
Jun 06, 2018	18.34	18.52	18.15	18.36	22,468	+0.21(+1.15%)
Jun 05, 2018	18.23	18.31	17.90	18.15	25,837	-0.11(-0.60%)
Jun 04, 2018	18.74	18.83	18.18	18.26	23,581	-0.53(-2.81%)
Jun 01, 2018	18.43	18.80	17.84	18.79	15,471	+0.37(+2.02%)
May 31, 2018	18.17	18.55	18.17	18.42	12,356	-0.11(-0.59%)
May 30, 2018	18.33	18.73	18.33	18.53	26,169	+0.26(+1.44%)
May 29, 2018	18.72	18.93	18.16	18.26	18,737	-0.72(-3.79%)
May 25, 2018		18.98	18.98	18.98	0	+0.56(+3.06%)
May 24, 2018	18.37	18.45	18.00	18.42	35,899	+0.14(+0.75%)
May 23, 2018	18.19	18.54	18.16	18.28	16,080	+0.15(+0.85%)
May 22, 2018	18.11	18.32	18.11	18.13	17,837	-0.15(-0.85%)
May 21, 2018	18.41	18.42	18.11	18.28	23,541	+0.13(+0.70%)
May 18, 2018	18.18	18.19	17.85	18.15	15,655	+0.18(+1.01%)
May 17, 2018	17.78	18.55	17.78	17.97	40,018	+0.25(+1.44%)
May 16, 2018	17.48	17.90	17.42	17.72	18,984	+0.31(+1.78%)
May 15, 2018	17.25	17.71	16.71	17.41	17,616	-0.16(-0.93%)
May 14, 2018	17.78	17.87	17.45	17.57	13,152	-0.16(-0.92%)
May 11, 2018	17.79	18.08	17.42	17.74	25,782	-0.17(-0.96%)
May 10, 2018	17.98	18.08	17.79	17.91	12,928	+0.05(+0.31%)
May 09, 2018	18.05	18.05	17.04	17.85	10,603	-0.05(-0.30%)
May 08, 2018	17.94	18.18	16.89	17.91	26,630	-0.26(-1.45%)
May 07, 2018	18.13	18.25	17.98	18.17	29,179	+0.19(+1.06%)
May 04, 2018	17.51	18.11	17.47	17.98	21,961	+0.37(+2.12%)
May 03, 2018	17.41	17.65	17.28	17.61	14,083	+0.00(+0.00%)
May 02, 2018	16.83	17.64	16.68	17.61	18,174	+0.36(+2.11%)
May 01, 2018	16.75	17.24	16.64	17.24	15,311	-0.12(-0.68%)
Apr 30, 2018	17.48	17.78	17.32	17.36	19,809	+0.44(+2.58%)
Apr 27, 2018	16.74	16.94	16.54	16.93	2,207	-0.45(-2.57%)
Apr 26, 2018	17.56	17.72	17.17	17.37	11,195	-0.08(-0.47%)
Apr 25, 2018	17.30	18.07	17.30	17.45	8,782	-0.10(-0.57%)
Apr 24, 2018	17.30	17.63	17.30	17.55	15,644	+0.10(+0.57%)
Apr 23, 2018	17.11	17.45	17.11	17.45	7,154	-0.05(-0.31%)
Apr 20, 2018	17.14	17.58	17.13	17.51	16,378	+0.32(+1.85%)
Apr 19, 2018	16.91	17.27	16.70	17.19	8,415	+0.46(+2.77%)
Apr 18, 2018	17.25	17.28	16.59	16.73	21,204	-0.18(-1.08%)
Apr 17, 2018	16.04	16.97	16.04	16.91	36,338	+0.89(+5.56%)
Apr 16, 2018	16.13	16.32	15.82	16.02	22,522	+0.07(+0.46%)
Apr 13, 2018	16.16	16.16	15.83	15.94	46,281	-0.07(-0.45%)
Apr 12, 2018	16.42	16.56	15.94	16.02	48,019	-0.35(-2.17%)
Apr 11, 2018	16.68	16.74	16.34	16.37	17,689	-0.07(-0.44%)
Apr 10, 2018	16.46	16.62	16.33	16.44	29,999	+0.04(+0.22%)
Apr 09, 2018	16.38	16.52	16.16	16.41	21,357	+0.09(+0.56%)
Apr 06, 2018	16.64	16.94	16.27	16.32	36,662	-0.61(-3.60%)
Apr 05, 2018	17.07	17.41	16.89	16.93	5,492	+0.01(+0.05%)
Apr 04, 2018	16.32	17.02	16.32	16.92	14,286	+0.39(+2.37%)
Apr 03, 2018	16.57	16.79	16.21	16.53	13,648	+0.20(+1.23%)

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.