Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.43	17.53	17.38	17.43	295,924	+0.05(+0.28%)
Jun 28, 2018	17.38	17.55	17.33	17.38	290,892	-0.05(-0.28%)
Jun 27, 2018	17.62	17.62	17.38	17.43	260,178	-0.15(-0.83%)
Jun 26, 2018	17.43	17.62	17.33	17.58	304,686	+0.19(+1.12%)
Jun 25, 2018	17.53	17.53	17.38	17.38	296,954	-0.10(-0.56%)
Jun 22, 2018	17.53	17.58	17.43	17.48	881,254	-0.05(-0.28%)
Jun 21, 2018	17.58	17.58	17.50	17.53	194,213	-0.05(-0.28%)
Jun 20, 2018	17.48	17.77	17.45	17.58	344,514	+0.10(+0.56%)
Jun 19, 2018	17.43	17.58	17.38	17.48	350,247	+0.05(+0.28%)
Jun 18, 2018	17.43	17.53	17.38	17.43	275,635	+0.00(+0.00%)
Jun 15, 2018		17.48	17.48	17.43	371,750	-0.05(-0.28%)
Jun 14, 2018	17.58	17.58	17.43	17.48	238,951	+0.05(+0.28%)
Jun 13, 2018	17.38	17.58	17.38	17.43	412,834	+0.05(+0.28%)
Jun 12, 2018	17.28	17.43	17.19	17.38	464,982	+0.10(+0.56%)
Jun 11, 2018	17.38	17.42	17.28	17.28	371,752	-0.10(-0.56%)
Jun 08, 2018	17.38	17.43	17.24	17.38	358,845	+0.05(+0.28%)
Jun 07, 2018	17.38	17.43	17.16	17.33	405,482	-0.05(-0.28%)
Jun 06, 2018		17.43		17.38	569,438	+0.00(+0.00%)
Jun 05, 2018	17.28	17.45	17.24	17.38	508,380	+0.10(+0.56%)
Jun 04, 2018	17.28	17.41	17.16	17.28	332,904	+0.05(+0.28%)
Jun 01, 2018	17.33	17.43	17.19	17.24	329,750	-0.05(-0.28%)
May 31, 2018	17.28	17.43	17.19	17.28	663,706	+0.00(+0.00%)
May 30, 2018	17.58	17.77	17.19	17.28	954,064	-0.19(-1.11%)
May 29, 2018	17.38	17.58	17.38	17.48	325,272	-0.05(-0.28%)
May 25, 2018		17.53	17.53	17.53	0	+0.15(+0.84%)
May 24, 2018	17.53	17.53	17.28	17.38	218,134	-0.15(-0.83%)
May 23, 2018	17.58	17.58	17.43	17.53	233,951	+0.00(+0.00%)
May 22, 2018	17.48	17.58	17.38	17.53	456,446	+0.05(+0.28%)
May 21, 2018	17.43	17.53	17.38	17.48	264,555	+0.05(+0.28%)
May 18, 2018	17.33	17.53	17.33	17.43	378,924	+0.05(+0.28%)
May 17, 2018	17.58	17.58	17.36	17.38	303,056	-0.15(-0.83%)
May 16, 2018	17.58	17.60	17.38	17.53	252,075	+0.00(+0.00%)
May 15, 2018	17.38	17.58	17.33	17.53	409,015	+0.10(+0.56%)
May 14, 2018	17.48	17.53	17.33	17.43	248,674	+0.00(+0.00%)
May 11, 2018	17.28	17.62	17.24	17.43	265,344	+0.10(+0.56%)
May 10, 2018	17.43	17.53	17.24	17.33	337,921	-0.10(-0.56%)
May 09, 2018	17.48	17.58	17.38	17.43	256,189	-0.10(-0.55%)
May 08, 2018	17.53	17.67	17.38	17.53	483,653	-0.05(-0.28%)
May 07, 2018	17.19	17.67	17.19	17.58	360,496	+0.53(+3.13%)
May 04, 2018	16.94	17.43	16.85	17.04	406,250	+0.10(+0.57%)
May 03, 2018	16.99	17.09	16.87	16.94	361,644	-0.15(-0.85%)
May 02, 2018	16.90	17.19	16.90	17.09	396,717	+0.15(+0.86%)
May 01, 2018	16.94	17.09	16.80	16.94	530,107	+0.19(+1.16%)
Apr 30, 2018	16.51	16.90	16.51	16.75	549,021	+0.24(+1.47%)
Apr 27, 2018	16.36	16.51	16.26	16.51	277,053	+0.19(+1.19%)
Apr 26, 2018	16.46	16.53	16.26	16.31	603,977	-0.15(-0.88%)
Apr 25, 2018	16.80	17.04	16.46	16.46	720,664	-0.39(-2.31%)
Apr 24, 2018	17.04	17.09	16.46	16.85	2,150,219	-0.63(-3.61%)
Apr 23, 2018	17.38	17.58	17.38	17.48	284,351	+0.05(+0.28%)
Apr 20, 2018	17.38	17.53	17.33	17.43	196,823	-0.05(-0.28%)
Apr 19, 2018	17.48	17.53	17.33	17.48	197,667	+0.00(+0.00%)
Apr 18, 2018	17.67	17.70	17.31	17.48	271,029	-0.15(-0.83%)
Apr 17, 2018	17.62	17.72	17.50	17.62	269,063	+0.10(+0.55%)
Apr 16, 2018	17.53	17.67	17.43	17.53	297,144	+0.00(+0.00%)
Apr 13, 2018	17.53	17.62	17.48	17.53	199,302	+0.00(+0.00%)
Apr 12, 2018	17.67	17.67	17.43	17.53	240,317	-0.05(-0.28%)
Apr 11, 2018	17.62	17.87	17.53	17.58	308,711	-0.15(-0.82%)
Apr 10, 2018	18.06	18.21	17.65	17.72	475,815	-0.15(-0.82%)
Apr 09, 2018	18.06	18.16	17.87	17.87	243,732	-0.19(-1.08%)
Apr 06, 2018	18.26	18.50	18.06	18.06	394,299	-0.29(-1.59%)
Apr 05, 2018	18.30	18.45	18.26	18.35	288,930	+0.10(+0.53%)
Apr 04, 2018	17.43	18.40	17.43	18.26	392,576	+0.63(+3.58%)
Apr 03, 2018	17.96	18.01	17.38	17.62	358,510	-0.34(-1.89%)

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.