Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.39	15.82	15.19	15.22	383,515	-0.10(-0.64%)
Jun 28, 2018	15.16	15.45	15.03	15.32	520,398	+0.14(+0.91%)
Jun 27, 2018	15.44	15.48	15.18	15.18	453,445	-0.26(-1.66%)
Jun 26, 2018	15.44	15.54	15.36	15.44	324,976	+0.03(+0.18%)
Jun 25, 2018	15.52	15.63	15.40	15.41	423,282	-0.14(-0.92%)
Jun 22, 2018	15.59	15.76	15.55	15.55	284,506	-0.04(-0.24%)
Jun 21, 2018	15.67	15.72	15.57	15.59	262,859	-0.10(-0.67%)
Jun 20, 2018	15.82	15.84	15.71	15.69	328,716	-0.09(-0.60%)
Jun 19, 2018	15.80	15.83	15.72	15.79	250,137	+0.04(+0.24%)
Jun 18, 2018	15.80	15.85	15.70	15.75	246,082	-0.02(-0.12%)
Jun 15, 2018		15.91	15.76	15.77	356,675	-0.14(-0.90%)
Jun 14, 2018	15.81	15.94	15.68	15.91	318,847	+0.10(+0.66%)
Jun 13, 2018	15.74	15.88	15.73	15.81	370,138	+0.04(+0.24%)
Jun 12, 2018	15.82	15.94	15.73	15.77	628,665	-0.02(-0.12%)
Jun 11, 2018	15.89	15.94	15.69	15.79	380,870	-0.09(-0.54%)
Jun 08, 2018	15.76	15.88	15.74	15.87	245,874	+0.10(+0.66%)
Jun 07, 2018	15.80	15.94	15.76	15.77	338,325	-0.06(-0.36%)
Jun 06, 2018		15.89		15.82	328,810	+0.07(+0.42%)
Jun 05, 2018	15.80	15.93	15.74	15.76	342,100	-0.08(-0.48%)
Jun 04, 2018	15.61	15.83	15.61	15.83	357,167	+0.26(+1.65%)
Jun 01, 2018	15.66	15.74	15.55	15.58	345,307	-0.05(-0.30%)
May 31, 2018	15.68	15.78	15.53	15.63	417,327	-0.07(-0.42%)
May 30, 2018	15.64	15.77	15.63	15.69	333,971	+0.08(+0.49%)
May 29, 2018	15.77	15.77	15.52	15.62	362,136	-0.21(-1.32%)
May 25, 2018		15.82	15.82	15.82	0	+0.06(+0.36%)
May 24, 2018	15.57	15.82	15.52	15.77	325,906	+0.19(+1.22%)
May 23, 2018	15.67	15.67	15.50	15.58	514,286	-0.13(-0.85%)
May 22, 2018	15.82	15.83	15.60	15.71	472,673	-0.15(-0.96%)
May 21, 2018	15.75	15.94	15.75	15.86	369,492	+0.11(+0.72%)
May 18, 2018	15.76	15.78	15.70	15.75	352,905	-0.04(-0.24%)
May 17, 2018	15.50	15.94	15.50	15.79	361,553	+0.21(+1.34%)
May 16, 2018	15.86	15.95	15.55	15.58	489,839	-0.31(-1.97%)
May 15, 2018	15.48	15.97	15.36	15.89	468,729	+0.09(+0.60%)
May 14, 2018	15.67	15.87	15.65	15.80	552,260	+0.10(+0.61%)
May 11, 2018	15.82	15.88	15.67	15.70	423,577	-0.17(-1.07%)
May 10, 2018	15.73	15.96	15.67	15.87	415,770	+0.19(+1.20%)
May 09, 2018	15.49	15.81	15.49	15.68	308,576	+0.12(+0.79%)
May 08, 2018	15.54	15.77	15.54	15.56	320,924	-0.05(-0.30%)
May 07, 2018	15.60	15.74	15.58	15.61	298,650	+0.05(+0.30%)
May 04, 2018	15.57	15.79	15.49	15.56	282,246	-0.13(-0.84%)
May 03, 2018	15.36	15.74	15.36	15.69	275,410	+0.22(+1.40%)
May 02, 2018	15.68	15.77	15.47	15.47	477,399	-0.36(-2.27%)
May 01, 2018	15.94	16.03	15.77	15.83	362,390	-0.15(-0.95%)
Apr 30, 2018	15.95	16.04	15.82	15.98	360,359	+0.05(+0.30%)
Apr 27, 2018	15.79	15.95	15.77	15.94	256,391	+0.17(+1.08%)
Apr 26, 2018	15.86	15.86	15.67	15.77	410,193	-0.07(-0.42%)
Apr 25, 2018	15.76	15.99	15.76	15.83	285,100	+0.00(+0.00%)
Apr 24, 2018	15.91	16.04	15.76	15.83	342,136	-0.07(-0.42%)
Apr 23, 2018	15.96	16.05	15.82	15.90	444,741	-0.05(-0.30%)
Apr 20, 2018	15.95	15.97	15.85	15.95	311,076	+0.04(+0.24%)
Apr 19, 2018	15.82	16.05	15.82	15.91	370,834	+0.04(+0.24%)
Apr 18, 2018	15.97	16.04	15.74	15.87	350,702	-0.05(-0.30%)
Apr 17, 2018	15.81	16.14	15.81	15.92	467,821	+0.11(+0.72%)
Apr 16, 2018	15.73	15.89	15.68	15.81	365,259	+0.10(+0.66%)
Apr 13, 2018	15.94	15.94	15.66	15.70	416,356	-0.27(-1.71%)
Apr 12, 2018	15.93	16.05	15.87	15.97	319,348	+0.08(+0.53%)
Apr 11, 2018	15.68	16.07	15.68	15.89	390,401	+0.19(+1.20%)
Apr 10, 2018	16.05	16.09	15.67	15.70	540,273	-0.33(-2.06%)
Apr 09, 2018	16.27	16.34	16.01	16.03	525,939	-0.21(-1.28%)
Apr 06, 2018	16.18	16.35	16.16	16.24	598,181	-0.03(-0.17%)
Apr 05, 2018	16.12	16.40	16.12	16.27	756,299	+0.11(+0.70%)
Apr 04, 2018	16.03	16.28	15.96	16.15	611,248	+0.01(+0.06%)
Apr 03, 2018	15.99	16.17	15.99	16.14	529,363	+0.24(+1.48%)

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.