Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		18.15	17.58	18.11	459,672	+0.45(+2.56%)
Jun 28, 2018	17.56	17.72	17.51	17.66	349,111	+0.10(+0.58%)
Jun 27, 2018	17.64	17.69	17.51	17.56	234,107	-0.02(-0.10%)
Jun 26, 2018	17.54	17.77	17.47	17.57	337,536	+0.05(+0.29%)
Jun 25, 2018	17.71	17.76	17.49	17.52	287,734	-0.21(-1.20%)
Jun 22, 2018	17.48	17.76	17.45	17.73	636,452	+0.31(+1.80%)
Jun 21, 2018	17.38	17.48	17.30	17.42	195,833	-0.03(-0.15%)
Jun 20, 2018	17.28	17.52	17.28	17.45	194,565	+0.20(+1.13%)
Jun 19, 2018	17.19	17.43	17.07	17.25	265,115	-0.08(-0.44%)
Jun 18, 2018	17.22	17.41	17.22	17.33	271,288	+0.04(+0.25%)
Jun 15, 2018		17.30	17.17	17.28	442,540	-0.02(-0.10%)
Jun 14, 2018	17.06	17.32	17.00	17.30	253,914	+0.33(+1.95%)
Jun 13, 2018	17.44	17.64	16.97	16.97	401,001	-0.41(-2.34%)
Jun 12, 2018	17.20	17.49	17.15	17.38	320,369	+0.18(+1.04%)
Jun 11, 2018	17.33	17.36	17.11	17.20	214,616	-0.13(-0.74%)
Jun 08, 2018	17.45	17.56	17.30	17.33	161,593	-0.14(-0.83%)
Jun 07, 2018	17.59	17.67	17.32	17.47	215,883	-0.15(-0.87%)
Jun 06, 2018		17.62	17.37	17.62	193,607	+0.14(+0.78%)
Jun 05, 2018	17.86	17.86	17.48	17.49	295,893	-0.33(-1.86%)
Jun 04, 2018	17.65	17.84	17.55	17.82	229,411	+0.22(+1.25%)
Jun 01, 2018	17.68	17.75	17.51	17.60	283,206	-0.05(-0.29%)
May 31, 2018	17.79	17.79	17.51	17.65	311,653	-0.14(-0.76%)
May 30, 2018	17.62	17.89	17.62	17.79	281,281	+0.26(+1.50%)
May 29, 2018	17.37	17.55	17.32	17.52	276,327	+0.05(+0.29%)
May 25, 2018		17.47	17.47	17.47	0	+0.00(+0.00%)
May 24, 2018	17.31	17.50	17.25	17.47	221,815	+0.14(+0.78%)
May 23, 2018	17.13	17.41	17.13	17.34	249,704	+0.20(+1.18%)
May 22, 2018	17.13	17.22	16.95	17.13	239,484	+0.02(+0.10%)
May 21, 2018	16.92	17.18	16.84	17.12	257,090	+0.31(+1.86%)
May 18, 2018	16.62	16.85	16.59	16.80	293,483	+0.24(+1.48%)
May 17, 2018	16.54	16.69	16.48	16.56	197,899	+0.05(+0.31%)
May 16, 2018	16.42	16.61	16.41	16.51	247,109	+0.16(+0.98%)
May 15, 2018	16.51	16.53	16.27	16.35	439,323	-0.24(-1.43%)
May 14, 2018	16.81	16.85	16.53	16.59	308,307	-0.24(-1.41%)
May 11, 2018	16.82	16.91	16.78	16.82	182,277	+0.02(+0.10%)
May 10, 2018	16.78	16.89	16.76	16.80	234,180	+0.09(+0.56%)
May 09, 2018	16.72	16.79	16.58	16.71	270,064	+0.01(+0.05%)
May 08, 2018	16.72	16.84	16.59	16.70	308,572	+0.03(+0.20%)
May 07, 2018	16.52	16.77	16.48	16.67	541,777	+0.27(+1.65%)
May 04, 2018	16.13	16.49	16.13	16.40	331,992	+0.24(+1.52%)
May 03, 2018	16.07	16.22	16.00	16.15	328,422	+0.11(+0.68%)
May 02, 2018	16.04	16.10	15.86	16.04	484,453	+0.12(+0.74%)
May 01, 2018	16.26	16.34	15.32	15.93	799,161	-0.16(-1.00%)
Apr 30, 2018	16.21	16.33	16.09	16.09	375,154	-0.08(-0.52%)
Apr 27, 2018	16.09	16.22	16.07	16.17	405,019	+0.11(+0.68%)
Apr 26, 2018	16.06	16.15	16.04	16.06	195,852	+0.00(+0.00%)
Apr 25, 2018	16.04	16.20	15.99	16.06	215,029	-0.03(-0.16%)
Apr 24, 2018	16.20	16.23	16.00	16.09	297,300	+0.00(+0.00%)
Apr 23, 2018	16.21	16.24	16.03	16.09	247,378	-0.07(-0.42%)
Apr 20, 2018	16.17	16.20	16.01	16.15	369,174	-0.06(-0.36%)
Apr 19, 2018	16.30	16.53	16.17	16.21	321,359	-0.16(-0.97%)
Apr 18, 2018	16.49	16.51	16.37	16.37	383,704	-0.05(-0.31%)
Apr 17, 2018	16.55	16.69	16.41	16.42	536,434	-0.07(-0.41%)
Apr 16, 2018	16.43	16.64	16.39	16.49	327,905	+0.13(+0.77%)
Apr 13, 2018	16.34	16.41	16.27	16.36	284,145	+0.08(+0.46%)
Apr 12, 2018	16.15	16.41	15.94	16.29	317,795	+0.13(+0.83%)
Apr 11, 2018	15.86	16.20	15.83	16.15	262,809	+0.24(+1.53%)
Apr 10, 2018	16.18	16.37	15.89	15.91	315,744	-0.20(-1.25%)
Apr 09, 2018	16.12	16.22	15.99	16.11	356,870	+0.01(+0.05%)
Apr 06, 2018	16.37	16.57	16.08	16.10	486,343	-0.29(-1.74%)
Apr 05, 2018	16.39	16.51	16.33	16.39	450,223	+0.01(+0.05%)
Apr 04, 2018	16.24	16.50	16.23	16.38	483,527	+0.10(+0.62%)
Apr 03, 2018	15.90	16.37	15.81	16.28	589,106	+0.44(+2.76%)

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.