Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		17.47		17.46	2,132,615	+0.09(+0.53%)
Jun 28, 2018	17.25	17.40	17.24	17.37	3,638,202	+0.23(+1.35%)
Jun 27, 2018	17.30	17.41	17.13	17.14	4,636,187	-0.15(-0.89%)
Jun 26, 2018	17.30	17.33	17.21	17.29	2,210,914	+0.12(+0.72%)
Jun 25, 2018	17.32	17.32	17.13	17.17	4,131,107	-0.36(-2.03%)
Jun 22, 2018	17.56	17.59	17.48	17.52	2,082,916	+0.25(+1.43%)
Jun 21, 2018	17.32	17.35	17.26	17.28	2,807,156	+0.06(+0.36%)
Jun 20, 2018	17.24	17.25	17.14	17.21	2,869,766	+0.17(+1.00%)
Jun 19, 2018		17.06	16.92	17.04	3,462,684	-0.14(-0.80%)
Jun 18, 2018	17.10	17.19	17.08	17.18	3,636,590	+0.14(+0.84%)
Jun 15, 2018		17.02	17.00	17.04	3,548,629	+0.02(+0.09%)
Jun 14, 2018	17.17	17.17	17.02	17.02	2,053,301	-0.16(-0.93%)
Jun 13, 2018	17.21	17.27	17.08	17.18	1,705,563	-0.02(-0.13%)
Jun 12, 2018	17.30	17.32	17.19	17.21	1,107,956	-0.23(-1.30%)
Jun 11, 2018	17.36	17.45	17.36	17.43	856,029	+0.09(+0.52%)
Jun 08, 2018	17.33	17.36	17.28	17.34	1,700,566	-0.01(-0.04%)
Jun 07, 2018	17.48	17.49	17.32	17.35	1,627,443	-0.14(-0.78%)
Jun 06, 2018		17.49	17.35	17.49	1,674,594	+0.24(+1.41%)
Jun 05, 2018	17.28	17.28	17.21	17.24	2,668,459	-0.08(-0.44%)
Jun 04, 2018	17.36	17.40	17.27	17.32	1,480,062	+0.11(+0.62%)
Jun 01, 2018	17.16	17.21	17.10	17.21	2,187,418	+0.11(+0.66%)
May 31, 2018	17.22	17.24	17.08	17.10	2,033,027	-0.16(-0.92%)
May 30, 2018	17.09	17.26	17.06	17.26	1,614,097	+0.37(+2.20%)
May 29, 2018	16.99	17.03	16.83	16.89	2,776,814	-0.23(-1.37%)
May 25, 2018		17.12	17.12	17.12	0	-0.11(-0.62%)
May 24, 2018	17.22	17.25	17.11	17.23	1,255,736	+0.02(+0.13%)
May 23, 2018	17.13	17.21	17.11	17.21	1,658,181	-0.09(-0.53%)
May 22, 2018	17.41	17.41	17.27	17.30	1,505,682	-0.12(-0.70%)
May 21, 2018	17.33	17.42	17.33	17.42	1,434,981	+0.22(+1.28%)
May 18, 2018	17.22	17.25	17.19	17.20	1,442,897	-0.12(-0.70%)
May 17, 2018	17.31	17.36	17.26	17.32	1,439,187	+0.02(+0.13%)
May 16, 2018	17.26	17.33	17.24	17.30	1,870,847	+0.16(+0.93%)
May 15, 2018	17.14	17.19	17.08	17.14	1,915,792	-0.21(-1.22%)
May 14, 2018	17.41	17.43	17.33	17.35	1,474,735	+0.04(+0.22%)
May 11, 2018	17.32	17.36	17.28	17.31	1,387,483	-0.02(-0.13%)
May 10, 2018	17.24	17.33	17.19	17.33	1,354,468	+0.20(+1.19%)
May 09, 2018	17.03	17.13	17.03	17.13	1,523,882	+0.08(+0.44%)
May 08, 2018	17.01	17.05	16.96	17.05	1,787,107	-0.08(-0.44%)
May 07, 2018	17.11	17.19	17.10	17.13	1,568,711	-0.09(-0.53%)
May 04, 2018	16.99	17.24	16.96	17.22	1,687,675	+0.02(+0.13%)
May 03, 2018	17.14	17.24	16.99	17.20	2,416,554	+0.16(+0.93%)
May 02, 2018	17.05	17.18	16.99	17.04	1,645,544	+0.14(+0.85%)
May 01, 2018	16.87	16.90	16.80	16.89	1,583,537	+0.08(+0.50%)
Apr 30, 2018	16.90	16.94	16.80	16.81	4,326,398	-0.14(-0.85%)
Apr 27, 2018	16.88	16.96	16.85	16.96	1,758,542	+0.10(+0.58%)
Apr 26, 2018	16.84	16.88	16.79	16.86	967,849	+0.08(+0.50%)
Apr 25, 2018	16.74	16.82	16.68	16.77	1,894,732	-0.03(-0.18%)
Apr 24, 2018	16.97	16.99	16.77	16.80	2,022,845	+0.00(+0.00%)
Apr 23, 2018	16.87	16.88	16.77	16.80	1,973,235	+0.01(+0.04%)
Apr 20, 2018	16.85	16.86	16.77	16.80	3,094,839	-0.17(-1.03%)
Apr 19, 2018	17.08	17.11	16.92	16.97	2,530,804	-0.18(-1.06%)
Apr 18, 2018	17.10	17.17	17.08	17.15	2,128,153	+0.10(+0.58%)
Apr 17, 2018	17.00	17.09	16.99	17.05	1,927,941	+0.02(+0.13%)
Apr 16, 2018	16.99	17.06	16.98	17.03	3,711,039	+0.08(+0.45%)
Apr 13, 2018	17.08	17.09	16.91	16.96	1,617,535	+0.00(+0.00%)
Apr 12, 2018	16.94	17.00	16.93	16.96	1,791,955	+0.05(+0.31%)
Apr 11, 2018	16.87	16.99	16.87	16.90	1,715,311	-0.11(-0.67%)
Apr 10, 2018	16.94	17.05	16.92	17.02	4,808,340	+0.30(+1.81%)
Apr 09, 2018	16.70	16.85	16.67	16.71	2,843,204	+0.19(+1.15%)
Apr 06, 2018	16.70	16.77	16.49	16.52	3,273,765	-0.19(-1.13%)
Apr 05, 2018	16.67	16.77	16.57	16.71	4,925,637	+0.02(+0.09%)
Apr 04, 2018	16.46	16.73	16.46	16.70	4,325,907	+0.11(+0.69%)
Apr 03, 2018	16.50	16.62	16.46	16.58	3,910,554	+0.19(+1.16%)

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.