Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.57	15.62	15.57	15.62	15,068	+0.18(+1.17%)
Jun 28, 2018	15.41	15.58	15.41	15.44	15,350	-0.05(-0.32%)
Jun 27, 2018	15.66	15.66	15.49	15.49	323,684	-0.06(-0.39%)
Jun 26, 2018	15.42	15.55	15.38	15.55	38,742	+0.14(+0.91%)
Jun 25, 2018	15.53	15.55	15.37	15.41	14,369	-0.21(-1.34%)
Jun 22, 2018	15.55	15.62	15.49	15.62	2,280	+0.21(+1.37%)
Jun 21, 2018	15.41	15.45	15.41	15.41	2,012	-0.08(-0.53%)
Jun 20, 2018	15.50	15.50	15.42	15.49	6,161	+0.00(+0.00%)
Jun 19, 2018	15.69	15.69	15.31	15.49	7,942	-0.22(-1.40%)
Jun 18, 2018	15.62	15.71	15.55	15.71	15,952	+0.11(+0.71%)
Jun 15, 2018		15.91	15.60	15.60	13,645	-0.31(-1.95%)
Jun 14, 2018	16.34	16.34	15.88	15.91	18,574	-0.20(-1.23%)
Jun 13, 2018	15.98	16.18	15.98	16.11	3,743	-0.01(-0.07%)
Jun 12, 2018	16.18	16.18	16.00	16.12	38,236	+0.09(+0.57%)
Jun 11, 2018	16.10	16.10	16.03	16.03	1,092	-0.05(-0.32%)
Jun 08, 2018	16.15	16.15	16.05	16.08	2,355	+0.04(+0.25%)
Jun 07, 2018	16.10	16.12	16.01	16.04	24,239	-0.05(-0.33%)
Jun 06, 2018		16.09	16.01	16.09	721	+0.02(+0.15%)
Jun 05, 2018	15.93	16.07	15.92	16.07	3,814	+0.16(+1.01%)
Jun 04, 2018	16.37	16.37	15.90	15.91	27,582	-0.23(-1.43%)
Jun 01, 2018	16.15	16.16	16.07	16.14	56,074	-0.06(-0.37%)
May 31, 2018	16.19	16.20	16.12	16.20	9,849	+0.02(+0.12%)
May 30, 2018	16.05	16.20	16.05	16.18	11,572	+0.20(+1.25%)
May 29, 2018	16.04	16.08	15.98	15.98	4,225	-0.20(-1.24%)
May 25, 2018		16.18	16.18	16.18	0	-0.13(-0.80%)
May 24, 2018	16.33	16.35	16.25	16.31	14,859	-0.01(-0.06%)
May 23, 2018	16.18	16.32	16.18	16.32	8,570	+0.08(+0.49%)
May 22, 2018	16.19	16.34	16.19	16.24	3,258	+0.09(+0.56%)
May 21, 2018	16.03	16.22	16.03	16.15	13,799	+0.15(+0.94%)
May 18, 2018	16.13	16.16	16.00	16.00	24,707	+0.01(+0.06%)
May 17, 2018	16.01	16.08	15.98	15.99	10,803	-0.06(-0.37%)
May 16, 2018	16.00	16.05	15.91	16.05	5,604	-0.02(-0.12%)
May 15, 2018	15.92	16.07	15.92	16.07	33,370	+0.09(+0.56%)
May 14, 2018	15.98	16.01	15.97	15.98	6,089	+0.07(+0.41%)
May 11, 2018	15.98	15.99	15.90	15.91	3,477	-0.03(-0.18%)
May 10, 2018	16.02	16.02	15.87	15.94	1,355	-0.02(-0.11%)
May 09, 2018	15.88	15.96	15.88	15.96	14,730	+0.08(+0.50%)
May 08, 2018	15.76	15.90	15.66	15.88	8,531	+0.05(+0.32%)
May 07, 2018	15.85	15.93	15.83	15.83	12,529	-0.01(-0.06%)
May 04, 2018	15.84	15.84	15.84	15.84	369	+0.11(+0.70%)
May 03, 2018	15.66	15.82	15.65	15.73	10,203	+0.05(+0.32%)
May 02, 2018	15.75	15.79	15.67	15.68	15,276	-0.04(-0.25%)
May 01, 2018	15.70	15.72	15.63	15.72	42,570	-0.05(-0.32%)
Apr 30, 2018	15.75	15.80	15.68	15.77	12,682	+0.01(+0.06%)
Apr 27, 2018	15.70	15.76	15.64	15.76	8,773	-0.02(-0.13%)
Apr 26, 2018	15.68	15.78	15.68	15.78	45,781	+0.09(+0.57%)
Apr 25, 2018	15.70	15.74	15.64	15.69	14,982	-0.02(-0.13%)
Apr 24, 2018	15.77	15.77	15.71	15.71	2,377	-0.07(-0.44%)
Apr 23, 2018	15.71	15.78	15.65	15.78	14,185	-0.05(-0.32%)
Apr 20, 2018	15.88	15.93	15.81	15.83	15,187	-0.05(-0.31%)
Apr 19, 2018	15.94	16.00	15.88	15.88	4,776	-0.17(-1.06%)
Apr 18, 2018	15.87	16.05	15.87	16.05	9,910	+0.37(+2.35%)
Apr 17, 2018	15.73	15.73	15.61	15.68	22,383	+0.05(+0.33%)
Apr 16, 2018	15.74	15.74	15.63	15.63	8,236	-0.06(-0.38%)
Apr 13, 2018	15.66	15.70	15.62	15.69	12,508	+0.06(+0.38%)
Apr 12, 2018	15.63	15.66	15.58	15.63	6,428	-0.08(-0.51%)
Apr 11, 2018	15.60	15.72	15.60	15.71	3,598	+0.11(+0.71%)
Apr 10, 2018	15.54	15.69	15.54	15.60	43,920	+0.18(+1.18%)
Apr 09, 2018	15.35	15.44	15.32	15.42	8,439	+0.20(+1.31%)
Apr 06, 2018	15.21	15.27	15.21	15.22	10,246	-0.13(-0.85%)
Apr 05, 2018	15.30	15.38	15.24	15.35	60,971	+0.18(+1.19%)
Apr 04, 2018	15.10	15.23	15.10	15.17	230,896	-0.12(-0.82%)
Apr 03, 2018	15.24	15.33	15.24	15.29	4,178	+0.04(+0.30%)

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.