Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	16.30	16.41	16.24	16.27	1,440,403	+0.16(+1.00%)
Jun 28, 2018	16.03	16.13	16.00	16.11	2,474,101	+0.13(+0.81%)
Jun 27, 2018	16.17	16.27	15.97	15.98	5,909,827	-0.30(-1.83%)
Jun 26, 2018	16.34	16.36	16.22	16.28	3,705,356	-0.02(-0.15%)
Jun 25, 2018	16.38	16.44	16.27	16.30	1,327,102	-0.25(-1.51%)
Jun 22, 2018	16.56	16.61	16.51	16.55	856,478	+0.21(+1.28%)
Jun 21, 2018	16.43	16.43	16.29	16.34	1,472,512	-0.19(-1.12%)
Jun 20, 2018	16.58	16.62	16.50	16.53	3,481,329	+0.00(+0.00%)
Jun 19, 2018	16.40	16.53	16.35	16.53	5,074,152	-0.03(-0.18%)
Jun 18, 2018	16.50	16.57	16.46	16.56	1,808,664	-0.12(-0.74%)
Jun 15, 2018		16.70	16.91	16.68	1,338,352	-0.23(-1.37%)
Jun 14, 2018	16.95	17.02	16.91	16.91	1,495,010	-0.11(-0.64%)
Jun 13, 2018	17.08	17.09	16.98	17.02	1,997,680	-0.05(-0.27%)
Jun 12, 2018	17.15	17.19	17.05	17.07	2,509,944	-0.08(-0.45%)
Jun 11, 2018	16.99	17.16	16.99	17.15	5,122,707	+0.32(+1.88%)
Jun 08, 2018	16.83	16.86	16.73	16.83	1,068,106	-0.07(-0.41%)
Jun 07, 2018	17.01	17.06	16.86	16.90	3,761,538	-0.06(-0.36%)
Jun 06, 2018		16.98		16.96	4,498,196	+0.27(+1.62%)
Jun 05, 2018	16.81	16.83	16.67	16.69	4,893,873	-0.22(-1.33%)
Jun 04, 2018	17.00	17.01	16.91	16.91	867,458	+0.04(+0.23%)
Jun 01, 2018	16.90	16.96	16.77	16.87	1,806,983	+0.27(+1.63%)
May 31, 2018	16.58	16.65	16.45	16.60	2,744,156	-0.10(-0.60%)
May 30, 2018	16.59	16.76	16.50	16.70	5,681,855	+0.37(+2.27%)
May 29, 2018	16.63	16.69	16.26	16.33	14,449,111	-0.91(-5.29%)
May 25, 2018		17.25	17.25	17.25	0	-0.22(-1.28%)
May 24, 2018	17.52	17.54	17.36	17.47	1,185,073	-0.14(-0.79%)
May 23, 2018	17.65	17.66	17.53	17.61	1,093,852	-0.34(-1.90%)
May 22, 2018	17.96	18.00	17.93	17.95	898,960	+0.14(+0.78%)
May 21, 2018	17.77	17.83	17.77	17.81	471,234	+0.08(+0.44%)
May 18, 2018	17.81	17.81	17.72	17.73	711,210	-0.14(-0.78%)
May 17, 2018	17.84	17.93	17.81	17.87	655,842	-0.02(-0.09%)
May 16, 2018	17.86	17.93	17.82	17.89	803,475	-0.21(-1.15%)
May 15, 2018	18.03	18.15	17.99	18.10	810,075	-0.08(-0.43%)
May 14, 2018	18.20	18.22	18.14	18.17	1,582,938	-0.06(-0.34%)
May 11, 2018	18.24	18.29	18.22	18.24	262,853	+0.04(+0.21%)
May 10, 2018	18.10	18.20	18.06	18.20	731,527	+0.11(+0.60%)
May 09, 2018	18.01	18.12	18.01	18.09	746,610	+0.18(+0.99%)
May 08, 2018	17.83	17.92	17.81	17.91	1,342,902	-0.06(-0.34%)
May 07, 2018	17.98	18.02	17.94	17.97	8,717,095	-0.01(-0.04%)
May 04, 2018	17.76	18.02	17.73	17.98	702,163	-0.05(-0.26%)
May 03, 2018	18.03	18.05	17.86	18.03	864,255	-0.02(-0.13%)
May 02, 2018	18.19	18.21	18.05	18.05	520,759	-0.02(-0.13%)
May 01, 2018	18.11	18.17	17.99	18.07	555,268	-0.09(-0.47%)
Apr 30, 2018	18.22	18.27	18.15	18.16	888,681	-0.11(-0.59%)
Apr 27, 2018	18.27	18.29	18.17	18.27	1,820,901	-0.02(-0.13%)
Apr 26, 2018	18.31	18.33	18.24	18.29	362,983	-0.02(-0.08%)
Apr 25, 2018	18.27	18.34	18.20	18.31	2,336,345	-0.09(-0.46%)
Apr 24, 2018	18.49	18.55	18.34	18.39	925,887	-0.13(-0.71%)
Apr 23, 2018	18.49	18.55	18.45	18.52	600,944	+0.06(+0.33%)
Apr 20, 2018	18.44	18.50	18.41	18.46	254,857	-0.04(-0.21%)
Apr 19, 2018	18.48	18.56	18.46	18.50	776,424	+0.08(+0.42%)
Apr 18, 2018	18.42	18.49	18.41	18.42	1,188,972	+0.05(+0.29%)
Apr 17, 2018	18.38	18.40	18.34	18.37	505,916	+0.06(+0.34%)
Apr 16, 2018	18.30	18.33	18.26	18.31	595,686	+0.09(+0.51%)
Apr 13, 2018	18.40	18.40	18.17	18.21	2,717,740	+0.01(+0.04%)
Apr 12, 2018	18.13	18.22	18.13	18.20	2,330,194	+0.17(+0.94%)
Apr 11, 2018	18.13	18.14	18.03	18.03	894,958	-0.10(-0.55%)
Apr 10, 2018	18.14	18.19	18.07	18.14	1,631,058	+0.21(+1.16%)
Apr 09, 2018	17.97	18.07	17.90	17.93	1,325,763	+0.17(+0.96%)
Apr 06, 2018	17.89	17.93	17.71	17.76	1,577,630	-0.12(-0.69%)
Apr 05, 2018	17.83	17.93	17.83	17.88	932,594	+0.12(+0.70%)
Apr 04, 2018	17.46	17.76	17.46	17.76	1,852,408	+0.03(+0.17%)
Apr 03, 2018	17.69	17.75	17.60	17.73	1,434,653	+0.12(+0.70%)

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.