Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.36	17.44	17.36	17.41	10,650	+0.29(+1.69%)
Jun 28, 2018	17.09	17.25	17.09	17.12	8,419	-0.03(-0.17%)
Jun 27, 2018	17.03	17.18	17.03	17.15	5,001	+0.35(+2.08%)
Jun 26, 2018	16.81	16.81	16.79	16.80	1,904	+0.33(+2.01%)
Jun 25, 2018	16.59	16.59	16.47	16.47	4,630	-0.32(-1.91%)
Jun 22, 2018	16.60	16.80	16.54	16.79	20,381	+0.51(+3.12%)
Jun 21, 2018	16.32	16.39	16.28	16.28	3,600	-0.11(-0.66%)
Jun 20, 2018	16.50	16.50	16.29	16.39	34,647	+0.00(+0.00%)
Jun 19, 2018	16.35	16.39	16.30	16.39	10,021	-0.16(-0.94%)
Jun 18, 2018	16.31	16.56	16.31	16.55	3,292	+0.16(+0.99%)
Jun 15, 2018		16.86	16.38	16.38	12,559	-0.48(-2.83%)
Jun 14, 2018	17.10	17.10	16.82	16.86	3,444	-0.16(-0.93%)
Jun 13, 2018	17.00	17.02	17.00	17.02	530	+0.09(+0.56%)
Jun 12, 2018	16.96	16.98	16.89	16.92	11,024	+0.03(+0.20%)
Jun 11, 2018	16.82	16.94	16.82	16.89	5,762	-0.05(-0.30%)
Jun 08, 2018	16.98	16.99	16.90	16.94	10,907	-0.02(-0.12%)
Jun 07, 2018	16.88	16.97	16.87	16.96	6,271	+0.22(+1.31%)
Jun 06, 2018			16.71	16.74	19,436	+0.02(+0.14%)
Jun 05, 2018	16.57	16.73	16.57	16.72	4,177	+0.03(+0.16%)
Jun 04, 2018	16.82	16.91	16.67	16.69	22,949	-0.26(-1.53%)
Jun 01, 2018	17.01	17.04	16.93	16.95	62,927	-0.12(-0.71%)
May 31, 2018	17.26	17.26	17.06	17.07	10,304	-0.20(-1.15%)
May 30, 2018	16.99	17.27	16.99	17.27	7,056	+0.31(+1.83%)
May 29, 2018	17.02	17.05	16.84	16.96	20,752	-0.20(-1.17%)
May 25, 2018		17.16	17.16	17.16	0	-0.42(-2.38%)
May 24, 2018	17.62	17.64	17.55	17.58	6,418	-0.12(-0.69%)
May 23, 2018	17.61	17.71	17.59	17.70	11,411	+0.04(+0.23%)
May 22, 2018	17.81	17.81	17.64	17.66	29,015	+0.01(+0.05%)
May 21, 2018	17.50	17.67	17.50	17.65	2,208	+0.18(+1.05%)
May 18, 2018	17.47	17.50	17.43	17.47	5,345	-0.02(-0.14%)
May 17, 2018	17.50	17.60	17.45	17.49	67,421	+0.01(+0.07%)
May 16, 2018	17.33	17.48	17.31	17.48	46,753	+0.12(+0.69%)
May 15, 2018	17.25	17.38	17.25	17.36	14,235	-0.02(-0.12%)
May 14, 2018	17.27	17.38	17.27	17.38	11,591	+0.14(+0.82%)
May 11, 2018	17.29	17.32	17.19	17.24	8,161	-0.14(-0.82%)
May 10, 2018	17.26	17.38	17.26	17.38	3,033	+0.07(+0.42%)
May 09, 2018	17.33	17.33	17.23	17.31	20,801	+0.24(+1.39%)
May 08, 2018	16.86	17.07	16.86	17.07	1,725	+0.07(+0.41%)
May 07, 2018	17.11	17.18	16.97	17.00	17,365	+0.13(+0.77%)
May 04, 2018	16.84	16.87	16.84	16.87	3,898	+0.05(+0.30%)
May 03, 2018	16.86	16.86	16.82	16.82	2,742	+0.06(+0.38%)
May 02, 2018	16.75	16.76	16.75	16.76	3,288	+0.08(+0.46%)
May 01, 2018	16.69	16.72	16.63	16.68	10,252	-0.14(-0.83%)
Apr 30, 2018	16.68	16.93	16.68	16.82	140,030	+0.04(+0.24%)
Apr 26, 2018		16.78	16.78	16.78	401	+0.12(+0.72%)
Apr 25, 2018	16.60	16.67	16.54	16.66	11,245	+0.03(+0.18%)
Apr 24, 2018	16.79	16.83	16.62	16.63	3,963	-0.21(-1.25%)
Apr 23, 2018	16.66	16.84	16.60	16.84	10,673	+0.09(+0.54%)
Apr 20, 2018	16.64	16.79	16.63	16.75	8,782	-0.01(-0.06%)
Apr 19, 2018	16.94	16.94	16.75	16.76	15,759	-0.09(-0.53%)
Apr 18, 2018	16.72	16.85	16.68	16.85	6,769	+0.45(+2.74%)
Apr 17, 2018	16.38	16.43	16.35	16.40	111,516	+0.00(+0.01%)
Apr 16, 2018	16.43	16.49	16.38	16.40	6,665	-0.07(-0.45%)
Apr 13, 2018	16.48	16.57	16.47	16.47	2,094	-0.03(-0.16%)
Apr 12, 2018	16.34	16.50	16.32	16.50	6,591	+0.04(+0.24%)
Apr 11, 2018	16.32	16.48	16.32	16.46	3,681	+0.13(+0.80%)
Apr 10, 2018	16.11	16.33	16.09	16.33	7,933	+0.46(+2.90%)
Apr 09, 2018	15.60	15.88	15.60	15.87	3,618	+0.34(+2.19%)
Apr 06, 2018	15.72	15.72	15.51	15.53	7,002	-0.22(-1.38%)
Apr 05, 2018	15.74	15.78	15.74	15.75	5,970	+0.09(+0.56%)
Apr 04, 2018	15.54	15.66	15.54	15.66	9,306	-0.05(-0.32%)
Apr 03, 2018	15.70	15.72	15.67	15.71	2,348	+0.12(+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.