Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	16.94	17.02	16.73	16.82	440,492	-0.09(-0.52%)
Jun 28, 2018	16.70	16.94	16.70	16.91	477,638	+0.18(+1.06%)
Jun 27, 2018	16.79	16.94	16.67	16.73	539,721	-0.12(-0.70%)
Jun 26, 2018	17.09	17.09	16.67	16.85	559,178	-0.15(-0.87%)
Jun 25, 2018	17.14	17.14	16.82	17.00	367,332	-0.18(-1.03%)
Jun 22, 2018	17.11	17.20	17.03	17.17	314,938	+0.12(+0.69%)
Jun 21, 2018	17.23	17.23	16.94	17.06	524,007	-0.15(-0.86%)
Jun 20, 2018	17.29	17.38	17.14	17.20	455,018	-0.15(-0.85%)
Jun 19, 2018	17.26	17.41	17.17	17.35	363,838	-0.03(-0.17%)
Jun 18, 2018	17.14	17.38	17.11	17.38	382,751	+0.24(+1.37%)
Jun 15, 2018		17.32	17.09	17.14	491,949	-0.03(-0.17%)
Jun 14, 2018	17.35	17.44	17.11	17.17	421,049	-0.09(-0.51%)
Jun 13, 2018	17.26	17.56	16.88	17.26	1,144,009	+0.03(+0.17%)
Jun 12, 2018	17.38	17.41	17.14	17.23	444,411	-0.15(-0.85%)
Jun 11, 2018	17.23	17.43	17.20	17.38	397,715	+0.15(+0.85%)
Jun 08, 2018	17.03	17.26	16.91	17.23	386,546	+0.21(+1.21%)
Jun 07, 2018	17.20	17.29	16.91	17.03	781,434	-0.18(-1.03%)
Jun 06, 2018		17.23		17.20	739,968	+0.29(+1.74%)
Jun 05, 2018	17.00	17.06	16.76	16.91	436,839	-0.09(-0.52%)
Jun 04, 2018	16.94	17.03	16.88	17.00	408,575	+0.18(+1.05%)
Jun 01, 2018	16.79	17.00	16.76	16.82	542,864	+0.12(+0.71%)
May 31, 2018	16.76	16.78	16.53	16.70	454,646	-0.03(-0.18%)
May 30, 2018	16.56	16.82	16.53	16.73	374,224	+0.27(+1.61%)
May 29, 2018	16.64	16.70	16.37	16.47	618,996	-0.27(-1.58%)
May 25, 2018		16.73	16.73	16.73	0	+0.09(+0.53%)
May 24, 2018	16.58	16.70	16.44	16.64	802,918	+0.03(+0.18%)
May 23, 2018	16.58	16.70	16.35	16.61	778,460	-0.15(-0.88%)
May 22, 2018	16.58	16.85	16.58	16.76	865,355	+0.24(+1.43%)
May 21, 2018	16.47	16.73	16.44	16.53	692,766	+0.12(+0.72%)
May 18, 2018	16.38	16.47	16.29	16.41	569,214	+0.09(+0.54%)
May 17, 2018	16.17	16.35	16.02	16.32	602,095	+0.24(+1.46%)
May 16, 2018	15.85	16.20	15.85	16.08	1,053,181	+0.24(+1.49%)
May 15, 2018	15.88	16.05	15.85	15.85	1,143,869	-0.03(-0.19%)
May 14, 2018	15.91	15.97	15.79	15.88	788,476	+0.00(+0.00%)
May 11, 2018	15.76	15.94	15.64	15.88	1,190,994	+0.15(+0.94%)
May 10, 2018	15.70	15.76	15.55	15.73	1,051,234	+0.09(+0.57%)
May 09, 2018	15.91	15.91	15.52	15.64	722,572	-0.21(-1.30%)
May 08, 2018	15.94	16.05	15.79	15.85	494,216	-0.06(-0.37%)
May 07, 2018	15.76	15.97	15.65	15.91	499,373	+0.21(+1.31%)
May 04, 2018	15.61	15.73	15.44	15.70	523,368	+0.28(+1.83%)
May 03, 2018	15.48	15.53	15.16	15.42	1,028,925	-0.06(-0.37%)
May 02, 2018	15.56	15.64	15.42	15.48	588,334	-0.06(-0.37%)
May 01, 2018	15.53	15.59	15.33	15.53	500,950	-0.06(-0.37%)
Apr 30, 2018	15.48	15.70	15.45	15.59	480,949	+0.17(+1.12%)
Apr 27, 2018	15.13	15.45	15.05	15.42	283,487	+0.37(+2.48%)
Apr 26, 2018	15.05	15.16	14.87	15.05	748,422	+0.09(+0.57%)
Apr 25, 2018	15.07	15.27	14.87	14.96	583,516	-0.14(-0.95%)
Apr 24, 2018	15.05	15.22	15.02	15.10	647,571	+0.06(+0.38%)
Apr 23, 2018	15.02	15.16	14.90	15.05	460,320	+0.03(+0.19%)
Apr 20, 2018	15.16	15.19	14.90	15.02	321,274	-0.11(-0.76%)
Apr 19, 2018	15.19	15.27	15.02	15.13	384,997	-0.09(-0.57%)
Apr 18, 2018	15.25	15.36	15.19	15.22	285,337	-0.06(-0.38%)
Apr 17, 2018	15.48	15.50	15.16	15.27	461,119	-0.14(-0.93%)
Apr 16, 2018	15.33	15.48	15.33	15.42	368,974	+0.20(+1.32%)
Apr 13, 2018	15.42	15.42	15.22	15.22	268,190	-0.14(-0.93%)
Apr 12, 2018	15.19	15.45	15.19	15.36	368,786	+0.17(+1.13%)
Apr 11, 2018	15.33	15.45	15.08	15.19	487,628	-0.32(-2.03%)
Apr 10, 2018	15.48	15.56	15.33	15.50	851,241	+0.17(+1.12%)
Apr 09, 2018	15.27	15.53	15.13	15.33	962,511	+0.23(+1.52%)
Apr 06, 2018	15.22	15.30	14.95	15.10	596,719	-0.23(-1.49%)
Apr 05, 2018	15.39	15.48	15.27	15.33	385,514	+0.06(+0.38%)
Apr 04, 2018	14.87	15.30	14.87	15.27	387,107	+0.20(+1.33%)
Apr 03, 2018	15.13	15.19	14.93	15.07	398,458	+0.11(+0.77%)

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.