Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.83	16.05	15.81	15.84	16,070	+0.41(+2.69%)
Jun 28, 2018	15.37	15.45	15.30	15.43	17,943	+0.00(+0.00%)
Jun 27, 2018	15.79	15.79	15.38	15.43	16,302	-0.06(-0.39%)
Jun 26, 2018	15.59	15.60	15.44	15.48	40,183	-0.21(-1.34%)
Jun 25, 2018	15.74	15.74	15.59	15.70	34,214	-0.41(-2.55%)
Jun 22, 2018	16.12	16.18	15.96	16.11	24,589	+0.19(+1.16%)
Jun 21, 2018	15.97	15.98	15.86	15.92	13,912	-0.33(-2.00%)
Jun 20, 2018	16.26	16.28	16.20	16.25	41,088	+0.02(+0.12%)
Jun 19, 2018	16.23	16.24	16.13	16.23	31,815	-0.29(-1.73%)
Jun 18, 2018	16.48	16.56	16.43	16.51	34,530	-0.28(-1.67%)
Jun 15, 2018		17.16	16.69	16.79	7,947	-0.37(-2.16%)
Jun 14, 2018	17.16	17.23	17.10	17.16	6,212	-0.03(-0.17%)
Jun 13, 2018	17.20	17.23	17.18	17.19	10,265	-0.01(-0.03%)
Jun 12, 2018	17.29	17.32	17.05	17.20	32,129	-0.13(-0.77%)
Jun 11, 2018	17.08	17.35	17.08	17.33	15,998	+0.26(+1.52%)
Jun 08, 2018	17.10	17.12	16.98	17.07	20,132	-0.14(-0.84%)
Jun 07, 2018	17.30	17.33	17.13	17.21	11,929	-0.46(-2.57%)
Jun 06, 2018	17.48	17.71	17.42	17.67	36,896	+0.22(+1.26%)
Jun 05, 2018	17.51	17.53	17.36	17.45	9,431	-0.02(-0.11%)
Jun 04, 2018	17.50	17.50	17.42	17.47	7,234	-0.11(-0.63%)
Jun 01, 2018	17.46	17.58	17.40	17.58	7,447	+0.36(+2.12%)
May 31, 2018	17.37	17.37	17.05	17.21	9,948	-0.41(-2.35%)
May 30, 2018	17.50	17.75	17.40	17.63	14,525	+0.14(+0.80%)
May 29, 2018	17.68	17.68	17.39	17.49	7,383	-0.77(-4.22%)
May 25, 2018		18.26	18.26	18.26	0	+0.10(+0.55%)
May 24, 2018	18.16	18.16	17.97	18.16	10,069	-0.10(-0.55%)
May 23, 2018	18.17	18.27	18.11	18.26	9,516	-0.28(-1.53%)
May 22, 2018	18.63	18.66	18.54	18.54	6,140	-0.18(-0.94%)
May 21, 2018	18.67	18.72	18.60	18.72	4,248	+0.34(+1.85%)
May 18, 2018	18.36	18.40	18.34	18.38	2,884	+0.14(+0.78%)
May 17, 2018	18.19	18.39	18.19	18.24	5,980	-0.02(-0.12%)
May 16, 2018	18.27	18.36	18.15	18.26	9,910	-0.03(-0.16%)
May 15, 2018	17.98	18.30	17.97	18.29	11,799	+0.24(+1.34%)
May 14, 2018	18.14	18.14	18.05	18.05	3,702	-0.17(-0.94%)
May 11, 2018	18.14	18.27	18.14	18.22	4,836	-0.12(-0.65%)
May 10, 2018	18.33	18.39	18.27	18.34	8,705	+0.18(+0.99%)
May 09, 2018	18.06	18.25	18.06	18.16	7,940	+0.39(+2.19%)
May 08, 2018	17.61	17.89	17.61	17.77	28,488	+0.32(+1.83%)
May 07, 2018	17.29	17.54	17.29	17.45	7,605	+0.16(+0.93%)
May 04, 2018	17.06	17.32	17.06	17.29	11,585	+0.04(+0.20%)
May 03, 2018	17.15	17.30	17.07	17.25	9,407	+0.23(+1.38%)
May 02, 2018	17.15	17.17	17.00	17.02	7,858	+0.09(+0.53%)
May 01, 2018	16.95	16.98	16.74	16.93	21,838	-0.08(-0.47%)
Apr 30, 2018	17.18	17.18	16.99	17.01	17,760	-0.48(-2.77%)
Apr 27, 2018	17.38	17.53	17.36	17.50	9,440	-0.11(-0.65%)
Apr 26, 2018	17.69	17.69	17.53	17.61	4,878	-0.11(-0.59%)
Apr 25, 2018	17.60	17.74	17.58	17.71	5,259	-0.29(-1.58%)
Apr 24, 2018	18.28	18.35	17.94	18.00	22,296	-0.97(-5.11%)
Apr 23, 2018	19.03	19.07	18.93	18.97	6,594	-0.03(-0.13%)
Apr 20, 2018	18.94	19.07	18.87	19.00	10,152	-0.13(-0.68%)
Apr 19, 2018	19.17	19.18	19.02	19.12	9,867	+0.13(+0.68%)
Apr 18, 2018	18.93	19.08	18.93	19.00	5,176	+0.20(+1.04%)
Apr 17, 2018	18.63	18.90	18.63	18.80	18,980	+0.32(+1.73%)
Apr 16, 2018	18.50	18.50	18.30	18.48	8,631	+0.23(+1.29%)
Apr 13, 2018	18.35	18.35	18.21	18.25	4,236	+0.30(+1.70%)
Apr 12, 2018	17.85	17.95	17.85	17.94	3,052	+0.10(+0.53%)
Apr 11, 2018	17.94	18.00	17.82	17.84	22,074	-0.14(-0.78%)
Apr 10, 2018	17.87	18.03	17.87	17.98	30,170	+0.77(+4.50%)
Apr 09, 2018	17.25	17.40	17.21	17.21	9,414	+0.13(+0.76%)
Apr 06, 2018	17.14	17.31	17.02	17.08	8,663	-0.76(-4.23%)
Apr 05, 2018	17.72	17.89	17.70	17.84	9,579	+0.10(+0.54%)
Apr 04, 2018	17.31	17.74	17.28	17.74	19,866	-0.02(-0.11%)
Apr 03, 2018	17.70	17.86	17.53	17.76	27,347	-0.13(-0.73%)

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.