Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.26	17.37	17.01	17.01	143,454	-0.20(-1.17%)
Jun 28, 2018	17.36	17.47	17.18	17.21	135,442	-0.08(-0.48%)
Jun 27, 2018	17.56	17.60	17.28	17.29	161,544	-0.27(-1.52%)
Jun 26, 2018	17.88	17.88	17.55	17.56	189,939	-0.27(-1.49%)
Jun 25, 2018	18.11	18.17	17.80	17.82	241,855	-0.34(-1.87%)
Jun 22, 2018	18.60	18.68	18.08	18.16	940,761	-0.39(-2.13%)
Jun 21, 2018	18.34	18.68	18.34	18.56	423,469	+0.17(+0.95%)
Jun 20, 2018	18.35	18.43	18.29	18.38	661,003	+0.05(+0.25%)
Jun 19, 2018	18.29	18.44	18.29	18.34	702,620	-0.06(-0.35%)
Jun 18, 2018	18.35	18.57	18.24	18.40	623,319	+0.01(+0.05%)
Jun 15, 2018		18.47	18.50	18.39	320,189	-0.11(-0.60%)
Jun 14, 2018	18.54	18.74	18.38	18.50	335,002	+0.05(+0.30%)
Jun 13, 2018	18.22	18.63	18.20	18.45	604,349	+0.28(+1.57%)
Jun 12, 2018	18.37	18.37	18.10	18.16	474,127	-0.12(-0.65%)
Jun 11, 2018	18.49	18.57	18.17	18.28	210,115	-0.02(-0.10%)
Jun 08, 2018	18.41	18.74	18.30	18.30	126,881	-0.08(-0.45%)
Jun 07, 2018	18.53	18.67	18.35	18.38	161,862	-0.14(-0.74%)
Jun 06, 2018	18.49	18.57	18.38	18.52	197,786	+0.09(+0.50%)
Jun 05, 2018	18.39	18.50	18.18	18.43	154,102	+0.06(+0.35%)
Jun 04, 2018	17.94	18.39	17.92	18.36	199,435	+0.48(+2.67%)
Jun 01, 2018	17.80	18.09	17.76	17.89	108,037	+0.10(+0.57%)
May 31, 2018	17.66	17.89	17.58	17.79	216,933	+0.15(+0.83%)
May 30, 2018	17.41	17.70	17.41	17.64	105,529	+0.30(+1.75%)
May 29, 2018	17.48	17.49	17.16	17.34	77,474	-0.20(-1.15%)
May 25, 2018		17.54	17.54	17.54	0	-0.02(-0.10%)
May 24, 2018	17.55	17.67	17.32	17.56	96,009	-0.10(-0.57%)
May 23, 2018	17.80	17.84	17.58	17.66	129,547	-0.13(-0.72%)
May 22, 2018	17.61	17.89	17.61	17.79	100,756	+0.21(+1.20%)
May 21, 2018	17.23	17.61	17.22	17.58	195,403	+0.38(+2.19%)
May 18, 2018	17.38	17.38	17.13	17.20	245,601	-0.13(-0.74%)
May 17, 2018	17.20	17.35	17.17	17.33	66,039	+0.14(+0.80%)
May 16, 2018	17.02	17.25	16.90	17.19	127,740	+0.22(+1.30%)
May 15, 2018	16.88	17.11	16.84	16.97	41,906	+0.07(+0.43%)
May 14, 2018	17.11	17.11	16.88	16.90	44,039	-0.17(-0.97%)
May 11, 2018	17.12	17.15	17.03	17.06	48,742	-0.05(-0.32%)
May 10, 2018	17.01	17.12	16.92	17.12	64,179	+0.12(+0.70%)
May 09, 2018	17.03	17.12	16.96	17.00	64,983	-0.03(-0.16%)
May 08, 2018	16.89	17.05	16.89	17.02	68,989	+0.13(+0.76%)
May 07, 2018	16.80	17.01	16.69	16.90	85,317	+0.01(+0.05%)
May 04, 2018	16.64	17.02	16.44	16.89	109,720	+0.16(+0.93%)
May 03, 2018	16.77	16.87	16.49	16.73	481,227	-0.23(-1.35%)
May 02, 2018	16.81	17.03	16.73	16.96	208,599	+0.10(+0.60%)
May 01, 2018	16.42	16.87	16.23	16.86	192,693	+0.45(+2.74%)
Apr 30, 2018	16.81	16.85	16.38	16.41	156,715	-0.41(-2.45%)
Apr 27, 2018	16.58	16.83	16.54	16.82	101,372	+0.26(+1.55%)
Apr 26, 2018	16.38	16.60	16.27	16.57	201,583	+0.17(+1.01%)
Apr 25, 2018	16.51	16.58	16.37	16.40	297,837	-0.18(-1.11%)
Apr 24, 2018	16.77	17.08	16.58	16.58	120,701	-0.19(-1.15%)
Apr 23, 2018	16.96	17.11	16.78	16.78	127,116	-0.17(-1.03%)
Apr 20, 2018	16.85	17.09	16.85	16.95	163,314	+0.03(+0.16%)
Apr 19, 2018	16.65	17.02	16.65	16.92	89,743	+0.26(+1.54%)
Apr 18, 2018	16.69	16.81	16.62	16.67	102,959	+0.07(+0.44%)
Apr 17, 2018	16.84	16.92	16.52	16.59	172,528	-0.19(-1.15%)
Apr 16, 2018	16.75	16.86	16.58	16.79	134,323	+0.08(+0.49%)
Apr 13, 2018	17.11	17.11	16.66	16.70	120,014	-0.36(-2.10%)
Apr 12, 2018	16.92	17.14	16.92	17.06	155,134	+0.14(+0.81%)
Apr 11, 2018	16.87	17.01	16.79	16.92	189,796	+0.01(+0.05%)
Apr 10, 2018	16.89	16.97	16.83	16.91	157,411	+0.17(+0.99%)
Apr 09, 2018	16.93	17.13	16.74	16.75	146,701	-0.12(-0.71%)
Apr 06, 2018	17.19	17.24	16.71	16.87	67,611	-0.46(-2.65%)
Apr 05, 2018	17.23	17.42	17.12	17.33	322,859	+0.21(+1.23%)
Apr 04, 2018	16.71	17.15	16.69	17.12	115,410	+0.22(+1.30%)
Apr 03, 2018	16.78	16.93	16.68	16.90	95,366	+0.20(+1.21%)

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.