Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	18.03	18.04	17.91	17.91	130,861	-0.04(-0.23%)
Jun 28, 2018	18.00	18.05	17.95	17.95	145,242	-0.02(-0.14%)
Jun 27, 2018	18.00	18.02	17.96	17.98	164,360	-0.02(-0.09%)
Jun 26, 2018	17.99	18.01	17.96	17.99	103,804	+0.00(+0.00%)
Jun 25, 2018	17.99	18.01	17.97	17.99	126,107	+0.01(+0.05%)
Jun 22, 2018	17.99	18.02	17.99	17.99	66,786	-0.01(-0.05%)
Jun 21, 2018	17.94	17.99	17.90	17.99	90,625	+0.09(+0.51%)
Jun 20, 2018	17.90	17.95	17.89	17.90	57,675	-0.02(-0.09%)
Jun 19, 2018	17.94	17.94	17.89	17.92	100,424	+0.02(+0.14%)
Jun 18, 2018	17.90	17.95	17.85	17.89	64,173	-0.04(-0.23%)
Jun 15, 2018		17.94	17.90	17.94	49,182	-0.01(-0.05%)
Jun 14, 2018	17.92	17.94	17.86	17.94	256,805	+0.10(+0.56%)
Jun 13, 2018	17.82	17.86	17.80	17.84	272,740	+0.03(+0.19%)
Jun 12, 2018	17.80	17.83	17.74	17.81	169,801	+0.00(+0.00%)
Jun 11, 2018	17.71	17.81	17.71	17.81	71,187	+0.05(+0.28%)
Jun 08, 2018	17.75	17.84	17.75	17.76	132,441	-0.03(-0.19%)
Jun 07, 2018	17.78	17.83	17.74	17.79	63,297	+0.01(+0.05%)
Jun 06, 2018			17.69	17.79	107,122	+0.02(+0.09%)
Jun 05, 2018	17.83	17.87	17.72	17.77	111,731	+0.01(+0.05%)
Jun 04, 2018	17.84	17.88	17.75	17.76	74,581	-0.11(-0.60%)
Jun 01, 2018	17.83	17.88	17.79	17.87	168,009	+0.03(+0.19%)
May 31, 2018	17.78	17.83	17.77	17.83	102,042	+0.07(+0.42%)
May 30, 2018	17.64	17.76	17.63	17.76	135,431	+0.06(+0.33%)
May 29, 2018	17.62	17.70	17.61	17.70	138,080	+0.15(+0.85%)
May 25, 2018		17.55	17.55	17.55	0	+0.03(+0.19%)
May 24, 2018	17.51	17.58	17.50	17.52	119,168	+0.02(+0.14%)
May 23, 2018	17.52	17.55	17.49	17.50	123,393	-0.01(-0.05%)
May 22, 2018	17.48	17.51	17.47	17.50	91,109	+0.00(+0.00%)
May 21, 2018	17.52	17.56	17.50	17.50	62,153	+0.00(+0.00%)
May 18, 2018	17.49	17.53	17.45	17.50	76,515	+0.02(+0.09%)
May 17, 2018	17.46	17.50	17.44	17.49	133,383	+0.00(+0.00%)
May 16, 2018	17.52	17.52	17.42	17.49	129,153	-0.05(-0.28%)
May 15, 2018	17.54	17.56	17.50	17.54	123,377	-0.04(-0.24%)
May 14, 2018	17.59	17.63	17.54	17.58	103,087	+0.03(+0.15%)
May 11, 2018	17.62	17.62	17.55	17.55	73,101	-0.04(-0.23%)
May 10, 2018	17.58	17.60	17.54	17.59	99,667	+0.07(+0.38%)
May 09, 2018	17.55	17.58	17.50	17.53	82,546	-0.06(-0.33%)
May 08, 2018	17.58	17.59	17.54	17.58	73,781	+0.00(+0.00%)
May 07, 2018	17.48	17.58	17.48	17.58	121,914	+0.14(+0.80%)
May 04, 2018	17.45	17.55	17.44	17.44	121,169	+0.01(+0.05%)
May 03, 2018	17.55	17.55	17.44	17.44	117,578	-0.06(-0.35%)
May 02, 2018	17.56	17.58	17.48	17.50	121,382	-0.01(-0.07%)
May 01, 2018	17.51	17.56	17.48	17.51	140,472	+0.02(+0.09%)
Apr 30, 2018	17.49	17.52	17.44	17.49	53,030	+0.02(+0.09%)
Apr 27, 2018	17.42	17.50	17.42	17.48	97,861	+0.09(+0.52%)
Apr 26, 2018	17.37	17.45	17.35	17.39	127,475	+0.05(+0.29%)
Apr 25, 2018	17.44	17.46	17.33	17.34	137,682	-0.14(-0.80%)
Apr 24, 2018	17.44	17.49	17.41	17.48	141,312	+0.02(+0.09%)
Apr 23, 2018	17.52	17.55	17.46	17.46	105,656	-0.08(-0.47%)
Apr 20, 2018	17.58	17.58	17.54	17.54	66,947	-0.04(-0.23%)
Apr 19, 2018	17.61	17.61	17.55	17.58	111,973	-0.03(-0.19%)
Apr 18, 2018	17.75	17.76	17.60	17.62	98,471	-0.12(-0.65%)
Apr 17, 2018	17.77	17.82	17.70	17.73	128,027	-0.02(-0.09%)
Apr 16, 2018	17.67	17.78	17.64	17.75	101,897	+0.07(+0.37%)
Apr 13, 2018	17.71	17.72	17.63	17.68	81,985	+0.00(+0.01%)
Apr 12, 2018	17.67	17.69	17.61	17.68	113,794	+0.03(+0.19%)
Apr 11, 2018	17.59	17.67	17.59	17.65	92,901	+0.09(+0.52%)
Apr 10, 2018	17.68	17.68	17.54	17.56	114,272	-0.08(-0.47%)
Apr 09, 2018	17.62	17.67	17.61	17.64	80,158	-0.01(-0.05%)
Apr 06, 2018	17.68	17.69	17.62	17.65	89,110	+0.02(+0.14%)
Apr 05, 2018	17.52	17.63	17.52	17.62	94,824	+0.11(+0.61%)
Apr 04, 2018	17.56	17.56	17.52	17.52	96,388	+0.00(+0.00%)
Apr 03, 2018	17.51	17.58	17.48	17.52	70,766	-0.07(-0.42%)

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.