Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	17.30	17.35	16.90	16.90	115,965	-0.35(-2.03%)
Jun 28, 2018	17.25	17.40	17.10	17.25	82,337	+0.05(+0.29%)
Jun 27, 2018	17.55	17.65	17.20	17.20	94,306	-0.40(-2.27%)
Jun 26, 2018	17.50	17.75	17.45	17.60	76,589	+0.10(+0.57%)
Jun 25, 2018	17.55	17.70	17.35	17.50	99,244	-0.15(-0.85%)
Jun 22, 2018	17.55	17.75	17.50	17.65	541,762	+0.20(+1.15%)
Jun 21, 2018	17.80	17.80	17.35	17.45	173,841	-0.30(-1.69%)
Jun 20, 2018	17.85	17.85	17.65	17.75	99,183	+0.00(+0.00%)
Jun 19, 2018	17.80	17.85	17.55	17.75	85,195	-0.15(-0.84%)
Jun 18, 2018	17.70	17.95	17.40	17.90	111,683	+0.15(+0.85%)
Jun 15, 2018		17.95	17.57	17.75	253,289	-0.20(-1.11%)
Jun 14, 2018	17.95	17.95	17.70	17.95	116,859	+0.00(+0.00%)
Jun 13, 2018	17.50	17.95	17.40	17.95	147,575	+0.45(+2.57%)
Jun 12, 2018	17.30	17.70	17.25	17.50	136,823	+0.20(+1.16%)
Jun 11, 2018	17.60	17.90	17.30	17.30	184,378	-0.20(-1.14%)
Jun 08, 2018	17.50	17.60	17.40	17.50	63,849	+0.00(+0.00%)
Jun 07, 2018	17.55	17.60	17.35	17.50	113,710	-0.05(-0.28%)
Jun 06, 2018	17.65	17.70	17.40	17.55	82,751	+0.00(+0.00%)
Jun 05, 2018	17.30	17.60	17.00	17.55	168,280	+0.20(+1.15%)
Jun 04, 2018	16.90	17.45	16.90	17.35	199,186	+0.45(+2.66%)
Jun 01, 2018	16.75	16.90	16.62	16.90	157,358	+0.25(+1.50%)
May 31, 2018	16.75	16.90	16.62	16.65	134,548	-0.05(-0.30%)
May 30, 2018	16.50	16.95	16.45	16.70	201,616	+0.25(+1.52%)
May 29, 2018	16.40	16.52	16.20	16.45	160,546	+0.10(+0.61%)
May 25, 2018		16.35	16.35	16.35	0	+0.20(+1.24%)
May 24, 2018	15.95	16.20	15.88	16.15	223,847	+0.15(+0.94%)
May 23, 2018	16.10	16.10	15.90	16.00	122,072	-0.05(-0.31%)
May 22, 2018	16.00	16.25	15.85	16.05	187,818	+0.10(+0.63%)
May 21, 2018	15.80	15.95	15.75	15.95	302,857	+0.25(+1.59%)
May 18, 2018	15.85	15.90	15.55	15.70	266,136	-0.10(-0.63%)
May 17, 2018	15.70	15.90	15.65	15.80	142,365	+0.10(+0.64%)
May 16, 2018	15.55	15.75	15.55	15.70	141,282	+0.05(+0.32%)
May 15, 2018	15.55	15.80	15.55	15.65	65,808	+0.05(+0.32%)
May 14, 2018	15.80	15.80	15.55	15.60	52,099	-0.10(-0.64%)
May 11, 2018	15.75	15.80	15.65	15.70	57,917	-0.15(-0.95%)
May 10, 2018	15.75	15.90	15.75	15.85	90,238	+0.10(+0.63%)
May 09, 2018	15.70	15.90	15.57	15.75	109,243	+0.05(+0.32%)
May 08, 2018	15.60	15.75	15.50	15.70	129,840	+0.10(+0.64%)
May 07, 2018	15.70	15.80	15.55	15.60	75,804	-0.05(-0.32%)
May 04, 2018	15.65	15.71	15.45	15.65	95,035	+0.05(+0.32%)
May 03, 2018	15.75	15.80	15.50	15.60	116,587	-0.15(-0.95%)
May 02, 2018	15.80	15.90	15.70	15.75	173,969	+0.00(+0.00%)
May 01, 2018	15.65	15.80	15.35	15.75	134,193	+0.10(+0.64%)
Apr 30, 2018	15.75	15.90	15.60	15.65	100,016	-0.15(-0.95%)
Apr 27, 2018	15.95	16.00	15.70	15.80	85,023	-0.15(-0.94%)
Apr 26, 2018	15.80	16.00	15.57	15.95	152,036	+0.20(+1.27%)
Apr 25, 2018	15.95	15.95	15.30	15.75	82,864	-0.15(-0.94%)
Apr 24, 2018	15.75	16.00	15.31	15.90	102,812	+0.25(+1.60%)
Apr 23, 2018	15.65	15.82	15.65	15.65	166,010	-0.05(-0.32%)
Apr 20, 2018	15.75	15.90	15.60	15.70	82,057	-0.10(-0.63%)
Apr 19, 2018	16.05	16.15	15.80	15.80	97,793	-0.20(-1.25%)
Apr 18, 2018	15.75	16.15	15.70	16.00	179,109	+0.25(+1.59%)
Apr 17, 2018	15.80	15.90	15.70	15.75	87,384	+0.05(+0.32%)
Apr 16, 2018	15.50	15.85	15.30	15.70	77,255	+0.35(+2.28%)
Apr 13, 2018	15.45	15.45	15.15	15.35	74,487	-0.05(-0.32%)
Apr 12, 2018	15.55	15.70	15.35	15.40	89,760	-0.10(-0.65%)
Apr 11, 2018	15.80	15.80	15.38	15.50	164,892	-0.35(-2.21%)
Apr 10, 2018	15.60	15.95	15.45	15.85	160,645	+0.35(+2.26%)
Apr 09, 2018	15.70	15.70	15.25	15.50	315,907	-0.05(-0.32%)
Apr 06, 2018	15.70	15.75	15.40	15.55	361,959	-0.25(-1.58%)
Apr 05, 2018	15.80	16.05	14.85	15.80	390,750	+0.30(+1.94%)
Apr 04, 2018	15.60	15.90	15.45	15.50	224,377	-0.35(-2.21%)
Apr 03, 2018	15.20	15.85	15.15	15.85	163,289	+0.70(+4.62%)

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.