Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		16.91	16.91	16.91	0	-0.10(-0.59%)
Jun 28, 2018	16.35	17.01	16.35	17.01	2,100	+0.62(+3.78%)
Jun 27, 2018	17.18	17.18	16.28	16.39	7,491	-1.06(-6.07%)
Jun 26, 2018	17.47	17.47	17.45	17.45	940	-0.36(-2.02%)
Jun 25, 2018	18.35	18.49	17.79	17.81	3,376	-0.61(-3.31%)
Jun 22, 2018	18.93	18.93	18.36	18.42	5,481	-0.41(-2.18%)
Jun 21, 2018	18.65	18.83	18.42	18.83	6,504	+0.83(+4.61%)
Jun 20, 2018	18.06	18.06	17.63	18.00	6,431	+0.73(+4.23%)
Jun 19, 2018	17.10	17.27	17.10	17.27	963	+0.12(+0.70%)
Jun 18, 2018	17.25	17.25	17.00	17.15	2,745	-0.03(-0.17%)
Jun 15, 2018	17.18	17.18	17.18	17.18	627	-0.04(-0.23%)
Jun 14, 2018	17.19	17.50	17.19	17.22	2,267	-0.29(-1.66%)
Jun 13, 2018	17.44	17.51	17.44	17.51	1,348	+0.19(+1.10%)
Jun 12, 2018	17.40	17.57	17.32	17.32	2,785	-0.08(-0.46%)
Jun 11, 2018	17.70	17.70	17.40	17.40	2,713	-0.20(-1.14%)
Jun 08, 2018	17.62	17.62	17.60	17.60	2,440	-0.30(-1.68%)
Jun 07, 2018	18.27	18.36	17.79	17.90	5,292	-0.16(-0.89%)
Jun 06, 2018		18.06		18.06	8,287	+0.81(+4.70%)
Jun 05, 2018	17.21	17.53	17.10	17.25	8,555	+0.13(+0.76%)
Jun 04, 2018	17.06	17.15	16.98	17.12	570	+0.21(+1.24%)
Jun 01, 2018	16.91	16.91	16.91	16.91	284	+0.09(+0.54%)
May 31, 2018	16.92	16.92	16.82	16.82	478	-0.17(-1.00%)
May 30, 2018	16.83	16.99	16.83	16.99	780	+0.07(+0.41%)
May 29, 2018	16.92	17.08	16.90	16.92	1,747	-0.09(-0.53%)
May 28, 2018	17.09	17.15	17.00	17.01	1,182	-0.07(-0.41%)
May 25, 2018	17.37	17.37	16.98	17.08	1,195	-0.30(-1.73%)
May 24, 2018	17.86	17.86	17.38	17.38	5,494	-0.47(-2.63%)
May 23, 2018	17.75	17.85	17.75	17.85	1,987	+0.16(+0.90%)
May 22, 2018	17.92	17.92	17.60	17.69	2,741	+0.36(+2.08%)
May 18, 2018		17.33	17.33	17.33	0	+0.67(+4.02%)
May 17, 2018	16.72	16.74	16.66	16.66	1,637	-0.24(-1.42%)
May 16, 2018	17.29	17.29	16.90	16.90	3,328	-0.29(-1.69%)
May 15, 2018	17.40	17.40	17.19	17.19	3,358	-0.20(-1.15%)
May 14, 2018	17.22	17.69	17.22	17.39	7,283	+0.57(+3.39%)
May 11, 2018	16.65	16.83	16.63	16.82	1,724	+0.24(+1.45%)
May 10, 2018	16.69	16.69	16.48	16.58	2,358	+0.38(+2.35%)
May 09, 2018	16.20	16.20	16.20	16.20	253	+0.01(+0.06%)
May 08, 2018	16.58	16.58	16.19	16.19	4,969	-0.28(-1.70%)
May 07, 2018	16.56	16.67	16.47	16.47	1,998	+0.06(+0.37%)
May 03, 2018		16.41	16.41	16.41	90	-0.02(-0.12%)
May 02, 2018	16.36	16.47	16.36	16.43	1,586	-0.07(-0.42%)
May 01, 2018	16.79	16.79	16.50	16.50	3,289	-0.51(-3.00%)
Apr 30, 2018	16.71	17.01	16.71	17.01	1,207	+0.47(+2.84%)
Apr 27, 2018	16.64	16.64	16.54	16.54	1,184	-0.11(-0.66%)
Apr 26, 2018	16.53	16.84	16.53	16.65	2,100	-0.01(-0.06%)
Apr 25, 2018	16.55	16.66	16.55	16.66	2,075	-0.28(-1.65%)
Apr 24, 2018	16.90	17.14	16.87	16.94	5,292	-0.06(-0.35%)
Apr 23, 2018	17.30	17.30	17.00	17.00	31,415	-0.46(-2.63%)
Apr 20, 2018	17.45	17.58	17.38	17.46	3,055	+0.16(+0.92%)
Apr 19, 2018	17.30	17.30	17.22	17.30	2,371	-0.06(-0.35%)
Apr 18, 2018	17.07	17.39	17.07	17.36	952	-0.06(-0.34%)
Apr 17, 2018	18.02	18.07	17.39	17.42	6,569	-0.58(-3.22%)
Apr 16, 2018	17.83	18.21	17.83	18.00	11,115	+0.80(+4.65%)
Apr 13, 2018	16.25	17.38	16.15	17.20	7,054	+1.02(+6.30%)
Apr 12, 2018	16.10	16.20	16.10	16.18	1,079	+0.31(+1.95%)
Apr 11, 2018	16.00	16.00	15.73	15.87	3,289	+0.20(+1.28%)
Apr 10, 2018	15.04	15.70	14.40	15.67	7,548	+0.44(+2.89%)
Apr 09, 2018	16.05	16.05	15.23	15.23	3,572	-0.46(-2.93%)
Apr 06, 2018	16.24	16.24	15.69	15.69	4,414	-0.66(-4.04%)
Apr 05, 2018	15.98	16.35	15.95	16.35	4,466	+0.68(+4.34%)
Apr 04, 2018	15.48	15.75	14.85	15.67	9,017	-0.27(-1.69%)
Apr 03, 2018	17.50	17.50	15.94	15.94	2,312	-1.40(-8.07%)

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.