Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.77	16.05	15.74	15.97	126,247	+0.32(+2.04%)
Jun 28, 2018	15.68	15.72	15.60	15.65	466,622	+0.05(+0.35%)
Jun 27, 2018	15.69	15.76	15.57	15.59	1,211,775	-0.15(-0.93%)
Jun 26, 2018	15.69	15.79	15.63	15.74	135,532	-0.04(-0.23%)
Jun 25, 2018	15.89	15.93	15.77	15.77	428,217	-0.16(-0.97%)
Jun 22, 2018	15.82	15.96	15.80	15.93	75,650	+0.22(+1.39%)
Jun 21, 2018	15.77	15.88	15.71	15.71	226,629	-0.06(-0.40%)
Jun 20, 2018	15.94	15.98	15.76	15.77	187,428	-0.12(-0.75%)
Jun 19, 2018	15.88	16.00	15.87	15.89	277,598	-0.11(-0.68%)
Jun 18, 2018	16.00	16.04	15.95	16.00	45,826	+0.01(+0.06%)
Jun 15, 2018		16.31	15.92	15.99	217,498	-0.32(-1.95%)
Jun 14, 2018	16.24	16.32	16.11	16.31	91,529	+0.11(+0.67%)
Jun 13, 2018	16.17	16.27	16.05	16.20	67,632	+0.02(+0.11%)
Jun 12, 2018	16.15	16.25	16.15	16.18	94,259	-0.10(-0.61%)
Jun 11, 2018	16.15	16.28	16.07	16.28	179,295	+0.15(+0.96%)
Jun 08, 2018	16.15	16.21	16.10	16.13	45,806	-0.08(-0.50%)
Jun 07, 2018	16.18	16.28	16.15	16.21	149,377	+0.05(+0.28%)
Jun 06, 2018	16.18	16.30	16.12	16.17	224,417	-0.02(-0.11%)
Jun 05, 2018	16.04	16.25	16.04	16.18	41,813	+0.13(+0.79%)
Jun 04, 2018	16.17	16.17	16.03	16.06	211,352	-0.07(-0.45%)
Jun 01, 2018	16.17	16.24	16.08	16.13	130,341	-0.08(-0.50%)
May 31, 2018	16.28	16.30	16.13	16.21	186,687	-0.06(-0.39%)
May 30, 2018	16.23	16.30	16.16	16.27	132,643	+0.17(+1.07%)
May 29, 2018	16.01	16.24	16.01	16.10	122,730	-0.11(-0.67%)
May 25, 2018		16.21	16.21	16.21	0	-0.20(-1.22%)
May 24, 2018	16.18	16.44	16.18	16.41	107,853	+0.23(+1.40%)
May 23, 2018	15.94	16.25	15.94	16.18	65,436	+0.14(+0.85%)
May 22, 2018	16.19	16.28	16.04	16.05	125,951	-0.13(-0.79%)
May 21, 2018	16.13	16.22	16.02	16.17	351,434	+0.05(+0.34%)
May 18, 2018	16.02	16.17	15.88	16.12	138,486	-0.02(-0.11%)
May 17, 2018	16.14	16.20	16.08	16.14	317,060	-0.03(-0.17%)
May 16, 2018	16.17	16.24	16.12	16.17	392,346	-0.02(-0.11%)
May 15, 2018	16.17	16.31	16.09	16.18	598,980	-0.38(-2.30%)
May 14, 2018	16.64	16.68	16.49	16.56	752,602	-0.06(-0.38%)
May 11, 2018	16.68	16.70	16.55	16.63	224,432	-0.02(-0.11%)
May 10, 2018	16.57	16.67	16.53	16.65	79,943	+0.18(+1.10%)
May 09, 2018	16.51	16.57	16.40	16.46	186,810	-0.04(-0.22%)
May 08, 2018	16.40	16.55	16.23	16.50	99,364	+0.03(+0.17%)
May 07, 2018	16.48	16.58	16.45	16.47	40,254	-0.05(-0.33%)
May 04, 2018	16.43	16.56	16.35	16.53	75,820	+0.01(+0.06%)
May 03, 2018	16.56	16.62	16.46	16.52	117,296	+0.15(+0.94%)
May 02, 2018	16.35	16.64	16.32	16.37	226,685	+0.07(+0.45%)
May 01, 2018	16.21	16.34	16.11	16.29	113,149	-0.05(-0.28%)
Apr 30, 2018	16.48	16.58	16.28	16.34	265,394	-0.29(-1.75%)
Apr 27, 2018	16.53	16.65	16.51	16.63	39,572	+0.18(+1.10%)
Apr 26, 2018	16.46	16.58	16.37	16.45	180,080	+0.04(+0.22%)
Apr 25, 2018	16.35	16.53	16.26	16.41	169,008	-0.17(-1.04%)
Apr 24, 2018	16.46	16.63	16.44	16.58	101,249	+0.18(+1.11%)
Apr 23, 2018	16.41	16.47	16.31	16.40	64,833	-0.15(-0.93%)
Apr 20, 2018	16.62	16.65	16.49	16.56	202,952	-0.21(-1.25%)
Apr 19, 2018	16.81	16.87	16.63	16.76	292,400	+0.01(+0.05%)
Apr 18, 2018	16.67	16.95	16.67	16.76	601,398	+0.12(+0.71%)
Apr 17, 2018	16.57	16.69	16.52	16.64	156,346	+0.02(+0.11%)
Apr 16, 2018	16.68	16.72	16.53	16.62	334,272	-0.07(-0.44%)
Apr 13, 2018	16.58	16.78	16.49	16.69	302,205	+0.30(+1.83%)
Apr 12, 2018	16.42	16.47	16.36	16.39	270,927	-0.15(-0.88%)
Apr 11, 2018	16.37	16.70	16.28	16.54	456,515	+0.34(+2.13%)
Apr 10, 2018	16.16	16.28	16.04	16.19	122,523	+0.15(+0.96%)
Apr 09, 2018	16.15	16.15	15.92	16.04	104,656	-0.12(-0.73%)
Apr 06, 2018	16.14	16.25	16.11	16.16	97,713	+0.11(+0.68%)
Apr 05, 2018	15.85	16.06	15.85	16.05	46,389	+0.03(+0.17%)
Apr 04, 2018	16.17	16.26	15.98	16.02	142,968	-0.05(-0.34%)
Apr 03, 2018	16.26	16.26	15.97	16.07	327,705	-0.25(-1.56%)

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.