Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.39	17.49	17.35	17.39	296,523	+0.05(+0.28%)
Jun 28, 2018	17.35	17.52	17.30	17.35	291,481	-0.05(-0.28%)
Jun 27, 2018	17.59	17.59	17.35	17.39	260,705	-0.15(-0.83%)
Jun 26, 2018	17.39	17.59	17.30	17.54	305,303	+0.19(+1.12%)
Jun 25, 2018	17.49	17.49	17.35	17.35	297,555	-0.10(-0.56%)
Jun 22, 2018	17.49	17.54	17.39	17.44	883,038	-0.05(-0.28%)
Jun 21, 2018	17.54	17.54	17.47	17.49	194,606	-0.05(-0.28%)
Jun 20, 2018	17.44	17.73	17.42	17.54	345,211	+0.10(+0.56%)
Jun 19, 2018	17.39	17.54	17.35	17.44	350,956	+0.05(+0.28%)
Jun 18, 2018	17.39	17.49	17.35	17.39	276,193	+0.00(+0.00%)
Jun 15, 2018		17.44	17.44	17.39	372,503	-0.05(-0.28%)
Jun 14, 2018	17.54	17.54	17.39	17.44	239,435	+0.05(+0.28%)
Jun 13, 2018	17.35	17.54	17.35	17.39	413,670	+0.05(+0.28%)
Jun 12, 2018	17.25	17.39	17.15	17.35	465,923	+0.10(+0.56%)
Jun 11, 2018	17.35	17.38	17.25	17.25	372,505	-0.10(-0.56%)
Jun 08, 2018	17.35	17.39	17.20	17.35	359,572	+0.05(+0.28%)
Jun 07, 2018	17.35	17.39	17.13	17.30	406,303	-0.05(-0.28%)
Jun 06, 2018		17.39		17.35	570,591	+0.00(+0.00%)
Jun 05, 2018	17.25	17.42	17.20	17.35	509,409	+0.10(+0.56%)
Jun 04, 2018	17.25	17.37	17.13	17.25	333,577	+0.05(+0.28%)
Jun 01, 2018	17.30	17.39	17.15	17.20	330,418	-0.05(-0.28%)
May 31, 2018	17.25	17.39	17.15	17.25	665,049	+0.00(+0.00%)
May 30, 2018	17.54	17.73	17.15	17.25	955,995	-0.19(-1.11%)
May 29, 2018	17.35	17.54	17.35	17.44	325,931	-0.05(-0.28%)
May 25, 2018		17.49	17.49	17.49	0	+0.15(+0.84%)
May 24, 2018	17.49	17.49	17.25	17.35	218,575	-0.15(-0.83%)
May 23, 2018	17.54	17.54	17.39	17.49	234,425	+0.00(+0.00%)
May 22, 2018	17.44	17.54	17.35	17.49	457,370	+0.05(+0.28%)
May 21, 2018	17.39	17.49	17.35	17.44	265,090	+0.05(+0.28%)
May 18, 2018	17.30	17.49	17.30	17.39	379,691	+0.05(+0.28%)
May 17, 2018	17.54	17.54	17.32	17.35	303,669	-0.15(-0.83%)
May 16, 2018	17.54	17.56	17.35	17.49	252,586	+0.00(+0.00%)
May 15, 2018	17.35	17.54	17.30	17.49	409,843	+0.10(+0.56%)
May 14, 2018	17.44	17.49	17.30	17.39	249,177	+0.00(+0.00%)
May 11, 2018	17.25	17.58	17.20	17.39	265,881	+0.10(+0.56%)
May 10, 2018	17.39	17.49	17.20	17.30	338,605	-0.10(-0.56%)
May 09, 2018	17.44	17.54	17.35	17.39	256,707	-0.10(-0.55%)
May 08, 2018	17.49	17.64	17.35	17.49	484,632	-0.05(-0.28%)
May 07, 2018	17.15	17.64	17.15	17.54	361,226	+0.53(+3.13%)
May 04, 2018	16.91	17.39	16.81	17.01	407,072	+0.10(+0.57%)
May 03, 2018	16.96	17.06	16.84	16.91	362,377	-0.15(-0.85%)
May 02, 2018	16.86	17.15	16.86	17.06	397,520	+0.15(+0.86%)
May 01, 2018	16.91	17.06	16.76	16.91	531,180	+0.19(+1.16%)
Apr 30, 2018	16.47	16.86	16.47	16.72	550,133	+0.24(+1.47%)
Apr 27, 2018	16.33	16.47	16.23	16.47	277,614	+0.19(+1.19%)
Apr 26, 2018	16.43	16.50	16.23	16.28	605,200	-0.15(-0.89%)
Apr 25, 2018	16.76	17.01	16.43	16.43	722,123	-0.39(-2.31%)
Apr 24, 2018	17.01	17.06	16.43	16.81	2,154,572	-0.63(-3.61%)
Apr 23, 2018	17.35	17.54	17.35	17.44	284,926	+0.05(+0.28%)
Apr 20, 2018	17.35	17.49	17.30	17.39	197,222	-0.05(-0.28%)
Apr 19, 2018	17.44	17.49	17.30	17.44	198,067	+0.00(+0.00%)
Apr 18, 2018	17.64	17.66	17.27	17.44	271,577	-0.15(-0.83%)
Apr 17, 2018	17.59	17.69	17.47	17.59	269,607	+0.10(+0.55%)
Apr 16, 2018	17.49	17.64	17.39	17.49	297,746	+0.00(+0.00%)
Apr 13, 2018	17.49	17.59	17.44	17.49	199,705	+0.00(+0.00%)
Apr 12, 2018	17.64	17.64	17.39	17.49	240,803	-0.05(-0.28%)
Apr 11, 2018	17.59	17.83	17.49	17.54	309,335	-0.15(-0.82%)
Apr 10, 2018	18.02	18.17	17.61	17.69	476,778	-0.15(-0.82%)
Apr 09, 2018	18.02	18.12	17.83	17.83	244,225	-0.19(-1.08%)
Apr 06, 2018	18.22	18.46	18.02	18.02	395,097	-0.29(-1.59%)
Apr 05, 2018	18.27	18.41	18.22	18.32	289,515	+0.10(+0.53%)
Apr 04, 2018	17.39	18.36	17.39	18.22	393,371	+0.63(+3.58%)
Apr 03, 2018	17.93	17.98	17.35	17.59	359,235	-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.