Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.88	18.00	17.80	17.92	8,697	+0.17(+0.99%)
Jun 28, 2018	17.79	17.79	17.66	17.75	9,572	-0.03(-0.19%)
Jun 27, 2018	17.80	17.88	17.67	17.78	10,740	+0.27(+1.57%)
Jun 26, 2018	17.32	17.55	17.32	17.50	14,048	+0.23(+1.31%)
Jun 25, 2018	17.66	17.66	17.28	17.28	3,886	-0.43(-2.41%)
Jun 22, 2018	17.69	17.78	17.69	17.71	4,965	+0.47(+2.75%)
Jun 21, 2018	17.49	17.49	17.15	17.23	8,856	-0.29(-1.68%)
Jun 20, 2018	17.49	17.58	17.39	17.53	1,826	+0.06(+0.37%)
Jun 19, 2018	17.37	17.56	17.20	17.46	14,094	-0.07(-0.38%)
Jun 18, 2018	17.42	17.66	17.40	17.53	25,225	+0.06(+0.36%)
Jun 15, 2018		17.78	17.30	17.46	10,041	-0.31(-1.77%)
Jun 14, 2018	17.93	17.93	17.76	17.78	3,979	-0.04(-0.21%)
Jun 13, 2018	17.73	17.88	17.61	17.82	19,580	+0.08(+0.47%)
Jun 12, 2018	17.91	17.96	17.73	17.73	7,984	-0.18(-1.02%)
Jun 11, 2018	17.93	17.97	17.88	17.92	5,097	-0.09(-0.51%)
Jun 08, 2018	18.04	18.04	17.97	18.01	17,375	+0.11(+0.60%)
Jun 07, 2018	17.72	17.97	17.72	17.90	5,373	+0.23(+1.30%)
Jun 06, 2018			17.59	17.67	8,989	+0.01(+0.07%)
Jun 05, 2018	17.64	17.74	17.51	17.66	16,043	+0.05(+0.29%)
Jun 04, 2018	17.95	17.95	17.54	17.61	6,684	-0.08(-0.44%)
Jun 01, 2018	17.72	18.03	17.65	17.69	9,172	-0.09(-0.53%)
May 31, 2018	17.82	17.87	17.72	17.78	15,634	+0.01(+0.06%)
May 30, 2018	17.23	17.78	17.23	17.77	12,962	+0.53(+3.05%)
May 29, 2018	17.20	17.29	17.13	17.24	18,371	-0.06(-0.35%)
May 25, 2018		17.30	17.30	17.30	0	-0.60(-3.37%)
May 24, 2018	18.05	18.05	17.79	17.91	16,007	-0.32(-1.73%)
May 23, 2018	18.34	18.34	17.97	18.22	21,688	-0.30(-1.60%)
May 22, 2018	18.71	18.73	18.50	18.52	28,216	-0.11(-0.62%)
May 21, 2018	18.59	18.71	18.59	18.63	13,352	+0.14(+0.73%)
May 18, 2018	18.57	18.58	18.47	18.50	12,442	-0.05(-0.28%)
May 17, 2018	18.41	18.61	18.40	18.55	31,598	+0.19(+1.04%)
May 16, 2018	18.30	18.42	18.30	18.36	21,033	+0.07(+0.38%)
May 15, 2018	18.28	18.35	18.12	18.29	35,828	-0.19(-1.03%)
May 14, 2018	18.29	18.50	18.17	18.48	51,462	+0.32(+1.76%)
May 11, 2018	18.12	18.33	18.12	18.16	29,902	+0.02(+0.09%)
May 10, 2018	18.13	18.16	18.12	18.14	15,420	+0.17(+0.93%)
May 09, 2018	17.82	18.08	17.82	17.98	18,017	+0.36(+2.07%)
May 08, 2018	17.50	17.61	17.25	17.61	8,063	+0.22(+1.25%)
May 07, 2018	17.46	17.76	17.40	17.40	32,685	+0.05(+0.31%)
May 04, 2018	17.17	17.59	17.17	17.34	52,136	+0.05(+0.29%)
May 03, 2018	17.28	17.32	17.19	17.29	3,126	-0.14(-0.82%)
May 02, 2018	17.45	17.56	17.43	17.43	9,975	+0.00(+0.00%)
May 01, 2018	17.40	17.46	17.22	17.43	6,604	-0.08(-0.44%)
Apr 30, 2018	17.46	17.60	17.46	17.51	8,144	+0.11(+0.61%)
Apr 27, 2018	17.56	17.66	17.40	17.40	12,616	-0.24(-1.39%)
Apr 26, 2018	17.56	17.65	17.50	17.65	42,153	+0.26(+1.47%)
Apr 25, 2018	17.34	17.41	17.19	17.39	6,328	-0.06(-0.37%)
Apr 24, 2018	17.59	17.59	17.38	17.46	11,980	-0.03(-0.17%)
Apr 23, 2018	17.50	17.50	17.31	17.49	29,990	+0.09(+0.54%)
Apr 20, 2018	17.40	17.53	17.31	17.39	35,695	-0.09(-0.53%)
Apr 19, 2018	17.59	17.59	17.45	17.49	32,623	+0.07(+0.42%)
Apr 18, 2018	17.28	17.50	17.28	17.41	11,700	+0.39(+2.27%)
Apr 17, 2018	16.93	17.03	16.93	17.03	12,613	+0.05(+0.32%)
Apr 16, 2018	17.05	17.05	16.89	16.98	41,543	+0.03(+0.18%)
Apr 13, 2018	16.97	17.01	16.92	16.94	25,405	+0.06(+0.36%)
Apr 12, 2018	16.95	16.95	16.81	16.88	12,176	+0.17(+1.01%)
Apr 11, 2018	16.72	16.90	16.72	16.72	28,993	+0.01(+0.05%)
Apr 10, 2018	16.42	16.75	16.42	16.71	7,258	+0.38(+2.33%)
Apr 09, 2018	16.38	16.38	16.25	16.33	4,200	+0.16(+0.96%)
Apr 06, 2018	16.29	16.36	16.17	16.17	4,085	-0.26(-1.56%)
Apr 05, 2018	16.21	16.42	16.21	16.43	7,428	+0.41(+2.57%)
Apr 04, 2018	15.87	16.02	15.85	16.02	9,400	+0.05(+0.33%)
Apr 03, 2018	15.91	16.00	15.82	15.96	6,650	+0.25(+1.60%)

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.