Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.35	17.49	17.33	17.40	40,017	+0.05(+0.29%)
Jun 28, 2018	17.22	17.37	17.22	17.35	11,658	+0.18(+1.05%)
Jun 27, 2018	17.29	17.29	17.15	17.17	27,039	-0.08(-0.46%)
Jun 26, 2018	17.25	17.31	17.25	17.25	19,445	-0.03(-0.17%)
Jun 25, 2018	17.25	17.30	17.25	17.28	8,197	-0.05(-0.29%)
Jun 22, 2018	17.27	17.38	17.24	17.33	33,117	+0.07(+0.41%)
Jun 21, 2018	17.30	17.30	17.25	17.26	12,904	-0.02(-0.12%)
Jun 20, 2018	17.38	17.38	17.25	17.28	23,749	-0.03(-0.17%)
Jun 19, 2018	17.36	17.36	17.29	17.31	56,247	-0.13(-0.75%)
Jun 18, 2018	17.40	17.46	17.40	17.44	21,391	-0.08(-0.46%)
Jun 15, 2018		17.60	17.60	17.52	15,846	-0.08(-0.45%)
Jun 14, 2018	17.74	17.74	17.59	17.60	7,122	-0.12(-0.68%)
Jun 13, 2018	17.69	17.73	17.62	17.72	32,778	+0.00(+0.00%)
Jun 12, 2018	17.60	17.73	17.60	17.72	12,496	+0.03(+0.17%)
Jun 11, 2018	17.80	17.80	17.62	17.69	24,841	-0.12(-0.67%)
Jun 08, 2018	17.60	17.81	17.60	17.81	33,680	+0.09(+0.54%)
Jun 07, 2018	17.86	17.86	17.65	17.71	47,279	-0.00(-0.03%)
Jun 06, 2018				17.72	32,968	-0.02(-0.11%)
Jun 05, 2018	17.72	17.76	17.60	17.74	34,569	-0.09(-0.50%)
Jun 04, 2018	17.77	17.83	17.73	17.83	35,368	+0.07(+0.39%)
Jun 01, 2018	17.73	17.76	17.65	17.76	57,583	-0.05(-0.28%)
May 31, 2018	17.78	17.84	17.75	17.81	35,132	-0.08(-0.45%)
May 30, 2018	17.65	17.96	17.55	17.89	59,592	+0.28(+1.59%)
May 29, 2018	17.80	17.80	17.60	17.61	33,366	-0.21(-1.18%)
May 25, 2018		17.82	17.82	17.82	0	-0.14(-0.78%)
May 24, 2018	17.98	18.06	17.92	17.96	7,735	-0.10(-0.55%)
May 23, 2018	18.03	18.16	18.01	18.06	8,243	-0.12(-0.63%)
May 22, 2018	18.29	18.29	18.15	18.18	17,064	-0.05(-0.30%)
May 21, 2018	18.23	18.23	18.08	18.23	9,977	+0.14(+0.77%)
May 18, 2018	18.06	18.13	18.02	18.09	17,762	-0.09(-0.50%)
May 17, 2018	18.25	18.25	18.13	18.18	68,052	+0.02(+0.11%)
May 16, 2018	17.95	18.27	17.95	18.16	35,767	+0.10(+0.55%)
May 15, 2018	18.09	18.16	17.98	18.06	108,325	-0.18(-0.99%)
May 14, 2018	18.35	18.44	18.24	18.24	5,133	+0.04(+0.22%)
May 11, 2018	18.40	18.40	18.20	18.20	6,345	+0.05(+0.28%)
May 10, 2018	18.10	18.29	18.00	18.15	41,999	+0.10(+0.55%)
May 09, 2018	18.00	18.19	17.99	18.05	19,074	+0.06(+0.34%)
May 08, 2018	17.97	18.01	17.89	17.99	34,630	-0.05(-0.27%)
May 07, 2018	18.07	18.12	18.01	18.04	9,745	+0.03(+0.16%)
May 04, 2018	18.03	18.16	18.00	18.01	12,376	-0.16(-0.88%)
May 03, 2018	18.17	18.17	18.04	18.17	4,123	+0.08(+0.44%)
May 02, 2018	17.91	18.13	17.91	18.09	28,012	+0.09(+0.50%)
May 01, 2018	18.01	18.02	17.94	18.00	6,504	-0.01(-0.06%)
Apr 30, 2018	18.12	18.15	18.01	18.01	13,581	-0.01(-0.06%)
Apr 27, 2018	18.02	18.07	17.99	18.02	9,813	-0.02(-0.11%)
Apr 26, 2018	18.11	18.13	18.04	18.04	4,145	-0.01(-0.06%)
Apr 25, 2018	18.06	18.09	18.03	18.05	13,207	-0.12(-0.66%)
Apr 24, 2018	18.02	18.25	17.98	18.17	46,235	+0.11(+0.61%)
Apr 23, 2018	18.35	18.35	18.06	18.06	11,716	-0.24(-1.31%)
Apr 20, 2018	18.17	18.35	18.17	18.30	29,667	-0.05(-0.27%)
Apr 19, 2018	18.43	18.44	18.25	18.35	30,075	-0.03(-0.16%)
Apr 18, 2018	18.45	18.45	18.29	18.38	36,105	-0.02(-0.11%)
Apr 17, 2018	18.29	18.40	18.29	18.40	27,340	+0.05(+0.27%)
Apr 16, 2018	18.20	18.35	18.20	18.35	12,323	+0.13(+0.71%)
Apr 13, 2018	18.37	18.37	18.21	18.22	51,198	-0.10(-0.55%)
Apr 12, 2018	18.18	18.35	18.14	18.32	15,524	-0.06(-0.33%)
Apr 11, 2018	18.29	18.38	18.27	18.38	22,284	+0.09(+0.49%)
Apr 10, 2018	18.12	18.29	18.11	18.29	23,012	+0.15(+0.83%)
Apr 09, 2018	18.20	18.20	17.99	18.14	14,461	+0.07(+0.39%)
Apr 06, 2018	18.18	18.18	18.01	18.07	19,996	-0.03(-0.17%)
Apr 05, 2018	18.05	18.11	18.03	18.10	17,109	-0.02(-0.11%)
Apr 04, 2018	17.89	18.12	17.84	18.12	127,001	+0.16(+0.89%)
Apr 03, 2018	17.90	18.02	17.90	17.96	156,878	+0.12(+0.67%)

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.