Heartland Express (NQ: HTLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.09	18.10	17.48	17.61	289,156	-0.47(-2.61%)
May 30, 2018	17.70	18.12	17.51	18.08	335,679	+0.42(+2.40%)
May 29, 2018	17.62	17.78	17.55	17.65	470,105	-0.08(-0.43%)
May 25, 2018		17.73	17.73	17.73	0	+0.03(+0.16%)
May 24, 2018	17.38	17.74	17.38	17.70	267,342	+0.27(+1.57%)
May 23, 2018	17.61	17.61	17.31	17.43	273,958	-0.24(-1.33%)
May 22, 2018	18.01	18.10	17.60	17.66	580,305	-0.11(-0.64%)
May 21, 2018	17.63	18.29	17.53	17.78	371,293	+0.23(+1.29%)
May 18, 2018	17.22	17.61	16.38	17.55	1,099,573	+0.34(+1.97%)
May 17, 2018	16.99	17.40	16.78	17.21	460,360	+0.21(+1.22%)
May 16, 2018	16.99	17.09	16.86	17.00	550,137	+0.08(+0.45%)
May 15, 2018	16.84	16.98	16.72	16.93	735,848	-0.09(-0.55%)
May 14, 2018	17.05	17.16	16.85	17.02	770,706	+0.15(+0.89%)
May 11, 2018	16.83	17.03	16.76	16.87	753,086	+0.02(+0.11%)
May 10, 2018	16.77	16.98	16.60	16.85	400,359	+0.12(+0.73%)
May 09, 2018	16.70	16.82	16.53	16.73	541,812	+0.09(+0.57%)
May 08, 2018	16.52	17.04	16.52	16.64	744,033	-0.02(-0.11%)
May 07, 2018	16.69	16.85	16.57	16.66	415,299	-0.08(-0.51%)
May 04, 2018	16.72	16.87	16.54	16.74	582,355	-0.02(-0.11%)
May 03, 2018	16.87	17.37	16.56	16.76	327,895	-0.10(-0.61%)
May 02, 2018	16.63	17.06	16.48	16.86	703,201	+0.19(+1.13%)
May 01, 2018	16.78	16.82	16.53	16.67	756,150	-0.13(-0.79%)
Apr 30, 2018	17.25	17.47	16.81	16.81	1,042,312	-0.38(-2.19%)
Apr 27, 2018	17.05	17.30	16.90	17.18	623,478	+0.13(+0.77%)
Apr 26, 2018	17.29	17.76	16.82	17.05	1,630,536	-0.14(-0.82%)
Apr 25, 2018	16.97	17.50	16.87	17.19	1,293,943	+0.32(+1.90%)
Apr 24, 2018	16.99	17.26	16.69	16.87	555,392	-0.10(-0.61%)
Apr 23, 2018	17.08	17.34	16.87	16.98	221,296	-0.05(-0.28%)
Apr 20, 2018	17.50	17.59	16.97	17.02	474,440	-0.57(-3.22%)
Apr 19, 2018	17.68	17.84	17.48	17.59	315,080	-0.16(-0.90%)
Apr 18, 2018	17.60	17.81	17.60	17.75	307,687	+0.22(+1.24%)
Apr 17, 2018	17.56	17.65	17.31	17.53	349,316	+0.04(+0.22%)
Apr 16, 2018	17.13	17.63	17.08	17.49	487,794	+0.53(+3.11%)
Apr 13, 2018	17.11	17.11	16.91	16.97	360,664	-0.09(-0.55%)
Apr 12, 2018	17.16	17.27	16.97	17.06	356,226	+0.03(+0.17%)
Apr 11, 2018	16.86	17.09	16.85	17.03	687,131	+0.13(+0.78%)
Apr 10, 2018	16.66	17.00	16.58	16.90	1,362,534	+0.33(+1.99%)
Apr 09, 2018	16.79	16.98	16.55	16.57	1,057,869	-0.20(-1.18%)
Apr 06, 2018	16.83	17.11	16.50	16.77	945,454	-0.34(-1.98%)
Apr 05, 2018	17.35	17.35	16.82	17.11	809,338	-0.26(-1.52%)
Apr 04, 2018	17.22	17.45	17.04	17.37	582,861	+0.02(+0.11%)
Apr 03, 2018	17.07	17.44	17.07	17.35	611,863	+0.36(+2.11%)
Apr 02, 2018	16.97	17.20	16.80	16.99	1,011,604	+0.04(+0.22%)
Mar 29, 2018		16.96	16.96	16.96	0	+0.02(+0.11%)
Mar 28, 2018	17.08	17.25	16.74	16.94	1,041,960	-0.23(-1.32%)
Mar 27, 2018	17.73	17.73	16.98	17.16	510,297	-0.51(-2.88%)
Mar 26, 2018	17.82	17.93	17.43	17.67	540,309	+0.00(+0.00%)
Mar 23, 2018	18.18	18.30	17.67	17.67	374,864	-0.45(-2.50%)
Mar 22, 2018	18.53	18.74	18.12	18.13	691,959	-0.57(-3.03%)
Mar 21, 2018	18.50	18.87	18.44	18.69	439,661	+0.24(+1.28%)
Mar 20, 2018	18.64	18.72	18.40	18.46	444,311	-0.14(-0.76%)
Mar 19, 2018	18.48	18.68	18.45	18.60	320,723	+0.03(+0.15%)
Mar 16, 2018	18.36	18.61	18.33	18.57	588,817	+0.22(+1.18%)
Mar 15, 2018	18.31	18.59	18.20	18.35	409,372	+0.20(+1.09%)
Mar 14, 2018	18.40	18.82	17.99	18.15	480,674	-0.12(-0.67%)
Mar 13, 2018	18.66	18.93	17.86	18.28	1,391,487	-0.27(-1.47%)
Mar 12, 2018	18.78	18.90	18.50	18.55	235,018	-0.23(-1.20%)
Mar 09, 2018	18.41	18.90	18.36	18.78	592,709	+0.46(+2.52%)
Mar 08, 2018	18.34	18.34	18.13	18.31	345,919	+0.03(+0.15%)
Mar 07, 2018	18.25	18.44	18.03	18.29	374,752	-0.08(-0.41%)
Mar 06, 2018	18.40	18.66	18.14	18.36	369,013	-0.01(-0.05%)
Mar 05, 2018	18.44	18.53	18.14	18.37	397,285	-0.24(-1.27%)
Mar 02, 2018	18.27	18.72	18.20	18.61	468,975	+0.20(+1.07%)
Mar 01, 2018	18.43	18.72	18.18	18.41	499,925	+0.03(+0.15%)
Feb 28, 2018	18.65	18.68	18.37	18.38	397,823	-0.28(-1.51%)
Feb 27, 2018	18.87	19.04	18.62	18.66	494,079	-0.22(-1.15%)
Feb 26, 2018	18.98	19.02	18.74	18.88	561,287	-0.02(-0.10%)
Feb 23, 2018	18.87	19.12	18.80	18.90	421,860	+0.03(+0.15%)
Feb 22, 2018				18.87	759,599	+0.18(+0.96%)
Feb 21, 2018	18.90	19.17	18.67	18.69	496,671	-0.18(-0.95%)
Feb 20, 2018	19.16	19.19	18.78	18.87	869,891	-0.47(-2.43%)
Feb 16, 2018		19.34	19.34	19.34	0	+0.06(+0.29%)
Feb 15, 2018		19.56	18.90	19.28	543,166	-0.01(-0.05%)
Feb 14, 2018	19.83	20.38	18.10	19.29	871,963	-0.81(-4.03%)
Feb 13, 2018	18.60	20.27	17.92	20.10	1,541,013	+1.16(+6.11%)
Feb 12, 2018	19.39	20.76	18.25	18.95	1,681,723	-0.47(-2.42%)
Feb 09, 2018	19.72	20.15	18.99	19.42	612,464	-0.12(-0.63%)
Feb 08, 2018	20.35	20.51	19.54	19.54	483,206	-0.71(-3.49%)
Feb 07, 2018	20.14	20.47	20.14	20.24	462,127	+0.03(+0.14%)
Feb 06, 2018	19.83	20.80	19.83	20.22	615,631	-0.24(-1.15%)
Feb 05, 2018	20.81	21.04	20.14	20.45	352,417	-0.52(-2.47%)
Feb 02, 2018	21.19	21.62	20.91	20.97	614,160	-0.43(-2.02%)
Feb 01, 2018	21.21	21.57	20.85	21.40	689,213	+0.04(+0.18%)
Jan 31, 2018	21.48	22.01	21.31	21.37	760,698	+0.11(+0.53%)
Jan 30, 2018	21.62	21.66	21.41	21.25	371,245	-0.58(-2.67%)
Jan 29, 2018	21.97	22.15	21.78	21.84	287,059	-0.17(-0.77%)
Jan 26, 2018	21.95	22.23	21.64	22.01	487,273	+0.12(+0.56%)
Jan 25, 2018	22.36	22.36	21.53	21.88	490,852	-0.37(-1.65%)
Jan 24, 2018	22.03	22.39	21.86	22.25	1,265,102	+0.22(+0.98%)
Jan 23, 2018	22.21	22.21	21.85	22.03	344,094	-0.18(-0.81%)
Jan 22, 2018	22.13	22.31	21.89	22.21	325,937	+0.03(+0.13%)
Jan 19, 2018	21.84	22.18	21.68	22.18	359,293	+0.34(+1.55%)
Jan 18, 2018	21.53	21.94	21.53	21.85	285,440	+0.40(+1.84%)
Jan 17, 2018	21.59	21.82	21.31	21.45	467,627	-0.09(-0.44%)
Jan 16, 2018	21.85	21.85	21.42	21.54	388,329	-0.21(-0.95%)
Jan 12, 2018		21.75	21.75	21.75	0	-0.46(-2.08%)
Jan 11, 2018	21.84	22.24	21.78	22.21	541,222	+0.48(+2.21%)
Jan 10, 2018	22.05	22.21	21.63	21.73	1,020,395	-0.36(-1.62%)
Jan 09, 2018	22.33	22.50	21.91	22.09	675,128	-0.23(-1.01%)
Jan 08, 2018	21.87	22.48	21.72	22.32	944,782	+0.45(+2.07%)
Jan 05, 2018	21.96	22.20	21.70	21.86	205,583	-0.08(-0.39%)
Jan 04, 2018	22.18	22.49	21.88	21.95	271,895	-0.23(-1.02%)
Jan 03, 2018	22.18	22.27	22.04	22.18	493,993	-0.08(-0.38%)
Jan 02, 2018	22.16	22.28	22.11	22.26	310,964	+0.28(+1.29%)
Dec 29, 2017		21.98	21.98	21.98	0	-0.10(-0.47%)
Dec 28, 2017	22.11	22.11	21.89	22.08	208,377	-0.08(-0.34%)
Dec 27, 2017	22.03	22.18	21.89	22.16	208,018	+0.15(+0.68%)
Dec 26, 2017	22.13	22.32	21.84	22.01	275,030	-0.13(-0.60%)
Dec 22, 2017	21.68	22.18	21.46	22.14	515,100	+0.45(+2.08%)
Dec 21, 2017	21.71	21.80	21.50	21.69	536,501	+0.05(+0.22%)
Dec 20, 2017	21.66	21.83	21.53	21.64	225,812	+0.10(+0.48%)
Dec 19, 2017	21.35	21.65	21.21	21.53	334,288	+0.09(+0.44%)
Dec 18, 2017	21.55	21.55	21.30	21.44	312,970	+0.05(+0.22%)
Dec 15, 2017	21.04	21.52	21.04	21.39	898,883	+0.36(+1.70%)
Dec 14, 2017	21.41	21.41	20.92	21.04	311,249	-0.31(-1.46%)
Dec 13, 2017	21.14	21.48	21.08	21.35	543,338	+0.26(+1.25%)
Dec 12, 2017	21.11	21.24	21.00	21.08	256,150	+0.04(+0.18%)
Dec 11, 2017	21.39	21.46	21.00	21.05	195,052	-0.40(-1.89%)
Dec 08, 2017	21.73	21.73	21.30	21.45	409,923	-0.14(-0.65%)
Dec 07, 2017	21.24	21.61	21.22	21.59	374,532	+0.33(+1.55%)
Dec 06, 2017	21.00	21.46	20.90	21.26	519,239	+0.29(+1.39%)
Dec 05, 2017	21.27	21.36	20.75	20.97	394,144	-0.33(-1.55%)
Dec 04, 2017	21.74	21.91	21.15	21.30	612,890	-0.22(-1.01%)
Dec 01, 2017	21.49	21.75	21.39	21.52	448,961	+0.03(+0.13%)
Nov 30, 2017	21.35	21.67	21.17	21.49	469,121	+0.24(+1.11%)
Nov 29, 2017	20.76	21.27	20.69	21.25	390,563	+0.49(+2.36%)
Nov 28, 2017	20.13	20.79	20.03	20.76	485,225	+0.73(+3.66%)
Nov 27, 2017	20.01	20.09	19.83	20.03	564,182	+0.04(+0.19%)
Nov 24, 2017	20.00	20.10	19.89	19.99	127,806	+0.05(+0.24%)
Nov 22, 2017	20.12	20.28	19.93	19.94	725,805	-0.13(-0.66%)
Nov 21, 2017	19.60	20.10	19.46	20.08	509,778	+0.57(+2.94%)
Nov 20, 2017	19.38	19.63	19.18	19.50	318,017	+0.16(+0.83%)
Nov 17, 2017	19.59	19.74	19.21	19.34	517,061	-0.21(-1.06%)
Nov 16, 2017	19.48	19.82	19.46	19.55	598,368	+0.17(+0.87%)
Nov 15, 2017	19.91	19.96	19.14	19.38	590,013	-0.60(-3.01%)
Nov 14, 2017	19.99	20.05	19.78	19.98	424,722	+0.00(+0.00%)
Nov 13, 2017	19.81	19.99	19.55	19.98	663,737	+0.02(+0.09%)
Nov 10, 2017	20.05	20.12	19.70	19.96	547,119	-0.14(-0.70%)
Nov 09, 2017	20.13	20.26	19.87	20.10	674,577	-0.15(-0.74%)
Nov 08, 2017	19.96	20.30	19.39	20.26	624,175	+0.25(+1.27%)
Nov 07, 2017	19.86	20.19	19.62	20.00	750,881	+0.14(+0.71%)
Nov 06, 2017	19.93	20.00	19.75	19.86	313,790	-0.06(-0.28%)
Nov 03, 2017	20.35	20.35	19.80	19.92	450,860	-0.27(-1.35%)
Nov 02, 2017	19.78	20.23	19.44	20.19	522,458	+0.40(+2.00%)
Nov 01, 2017	20.03	20.15	19.57	19.79	558,881	-0.27(-1.36%)
Oct 31, 2017	20.04	20.28	19.85	20.07	1,085,774	+0.02(+0.09%)
Oct 30, 2017	20.86	21.17	19.88	20.05	1,259,546	-1.12(-5.29%)
Oct 27, 2017	22.58	22.64	20.98	21.17	1,383,590	-1.36(-6.05%)
Oct 26, 2017	22.28	22.66	22.28	22.53	242,677	+0.29(+1.31%)
Oct 25, 2017	22.32	22.32	22.00	22.24	239,693	-0.13(-0.59%)
Oct 24, 2017	22.40	22.64	22.34	22.37	335,687	+0.04(+0.17%)
Oct 23, 2017	22.54	22.64	22.32	22.33	314,483	-0.21(-0.92%)
Oct 20, 2017	22.08	22.56	22.08	22.54	368,735	+0.55(+2.48%)
Oct 19, 2017	21.82	22.04	20.98	22.00	231,420	+0.03(+0.13%)
Oct 18, 2017	21.69	21.98	21.60	21.97	284,589	+0.41(+1.92%)
Oct 17, 2017	21.67	22.32	21.42	21.55	382,253	-0.12(-0.56%)
Oct 16, 2017	21.82	22.56	21.34	21.68	448,029	-0.08(-0.39%)
Oct 13, 2017	22.48	22.48	21.75	21.76	293,817	-0.55(-2.45%)
Oct 12, 2017	22.34	22.46	22.22	22.31	351,572	+0.02(+0.08%)
Oct 11, 2017	22.34	22.49	22.16	22.29	471,111	-0.01(-0.04%)
Oct 10, 2017	22.38	22.43	22.15	22.30	252,594	-0.05(-0.21%)
Oct 09, 2017	22.58	23.10	22.29	22.34	210,583	-0.24(-1.08%)
Oct 06, 2017	22.64	22.82	22.57	22.59	333,435	+0.01(+0.04%)
Oct 05, 2017	22.55	22.65	22.40	22.58	415,448	-0.06(-0.25%)
Oct 04, 2017	22.86	22.96	22.52	22.64	593,004	-0.24(-1.07%)
Oct 03, 2017	23.58	23.60	22.86	22.88	661,053	-0.75(-3.18%)
Oct 02, 2017	23.66	23.71	23.23	23.63	760,868	+0.04(+0.16%)
Sep 29, 2017	22.64	23.72	22.64	23.59	1,800,792	+1.68(+7.69%)
Sep 28, 2017	21.88	22.13	20.49	21.91	440,478	-0.03(-0.13%)
Sep 27, 2017	21.74	21.98	21.62	21.94	382,969	+0.31(+1.44%)
Sep 26, 2017	21.41	21.70	21.40	21.63	364,860	+0.19(+0.88%)
Sep 25, 2017		21.66	21.37	21.44	395,903	-0.16(-0.74%)
Sep 22, 2017	21.61	21.74	21.44	21.60	382,905	+0.00(+0.00%)
Sep 21, 2017	21.58	21.80	21.50	21.60	207,048	+0.02(+0.09%)
Sep 20, 2017	21.31	21.58	21.16	21.58	276,330	+0.30(+1.41%)
Sep 19, 2017	21.38	21.47	21.28	21.28	215,548	-0.06(-0.26%)
Sep 18, 2017	21.21	21.45	21.17	21.34	414,983	+0.14(+0.66%)
Sep 15, 2017	21.03	21.20	20.98	21.20	1,354,834	+0.20(+0.94%)
Sep 14, 2017	21.25	21.29	20.97	21.00	470,797	-0.21(-0.98%)
Sep 13, 2017		21.51	21.00	21.21	404,833	-0.23(-1.10%)
Sep 12, 2017	21.32	21.46	21.29	21.44	436,781	+0.12(+0.57%)
Sep 11, 2017	21.59	21.60	21.07	21.32	505,778	-0.18(-0.83%)
Sep 08, 2017	21.31	21.52	21.22	21.50	791,352	+0.14(+0.66%)
Sep 07, 2017	21.17	21.45	21.15	21.36	556,734	+0.23(+1.11%)
Sep 06, 2017	21.19	21.38	21.08	21.12	314,548	-0.05(-0.22%)
Sep 05, 2017	20.93	21.26	20.87	21.17	592,972	+0.20(+0.94%)
Sep 01, 2017	20.86	21.20	20.82	20.97	310,775	+0.13(+0.63%)
Aug 31, 2017	20.88	20.88	20.57	20.84	393,955	+0.04(+0.18%)
Aug 30, 2017	20.73	21.02	20.59	20.80	984,207	+0.11(+0.55%)
Aug 29, 2017	20.17	20.88	20.02	20.69	782,887	+0.43(+2.13%)
Aug 28, 2017	20.02	20.27	19.83	20.26	782,997	+0.31(+1.56%)
Aug 25, 2017	19.44	20.03	19.34	19.95	556,145	+0.63(+3.26%)
Aug 24, 2017	19.56	19.57	19.21	19.32	635,555	-0.17(-0.87%)
Aug 23, 2017	19.59	19.65	19.45	19.49	266,408	-0.20(-1.00%)
Aug 22, 2017	19.73	19.75	19.47	19.68	342,045	+0.02(+0.10%)
Aug 21, 2017	19.65	19.81	19.60	19.66	351,123	+0.04(+0.19%)
Aug 18, 2017	19.62	19.81	19.53	19.63	407,907	-0.10(-0.52%)
Aug 17, 2017	19.81	19.91	19.65	19.73	490,970	-0.10(-0.52%)
Aug 16, 2017	20.05	20.20	19.80	19.83	661,406	-0.19(-0.94%)
Aug 15, 2017	20.09	20.26	19.99	20.02	377,479	-0.06(-0.28%)
Aug 14, 2017	19.72	20.08	19.70	20.08	317,002	+0.49(+2.50%)
Aug 11, 2017	19.48	19.63	19.45	19.59	277,677	+0.15(+0.77%)
Aug 10, 2017	19.48	19.58	19.34	19.44	450,725	-0.16(-0.82%)
Aug 09, 2017	19.38	19.60	19.28	19.60	331,087	+0.15(+0.77%)
Aug 08, 2017	19.69	19.71	19.41	19.45	509,934	-0.23(-1.15%)
Aug 07, 2017	19.80	19.87	19.64	19.67	419,292	-0.19(-0.95%)
Aug 04, 2017	19.50	20.02	19.50	19.86	391,730	+0.39(+1.98%)
Aug 03, 2017	19.58	19.68	18.82	19.48	430,672	-0.08(-0.38%)
Aug 02, 2017	19.79	19.86	19.20	19.55	545,852	-0.32(-1.61%)
Aug 01, 2017	19.96	19.96	19.66	19.87	398,911	+0.01(+0.05%)
Jul 31, 2017	19.63	20.02	19.60	19.86	346,338	+0.08(+0.43%)
Jul 28, 2017	19.69	20.00	19.59	19.78	422,335	+0.08(+0.38%)
Jul 27, 2017	20.49	20.50	19.60	19.70	525,089	-0.75(-3.68%)
Jul 26, 2017	20.52	20.62	20.39	20.45	384,921	+0.01(+0.05%)
Jul 25, 2017	20.25	20.59	20.17	20.44	368,059	+0.31(+1.54%)
Jul 24, 2017	20.23	20.26	20.12	20.13	264,718	-0.15(-0.74%)
Jul 21, 2017	20.43	20.43	20.12	20.28	505,651	-0.01(-0.05%)
Jul 20, 2017	20.21	20.38	20.13	20.29	311,826	+0.05(+0.23%)
Jul 19, 2017	20.24	20.37	20.08	20.25	231,208	+0.03(+0.14%)
Jul 18, 2017	20.43	20.43	20.14	20.22	270,795	-0.23(-1.15%)
Jul 17, 2017	20.49	20.68	20.14	20.45	380,494	-0.14(-0.68%)
Jul 14, 2017	20.51	20.68	20.38	20.59	290,013	+0.09(+0.46%)
Jul 13, 2017	20.46	20.52	20.14	20.50	359,836	-0.04(-0.18%)
Jul 12, 2017	20.05	20.67	20.00	20.54	593,074	+0.56(+2.82%)
Jul 11, 2017	19.87	20.62	19.84	19.97	970,524	+0.02(+0.09%)
Jul 10, 2017	20.68	20.68	19.94	19.96	884,780	-0.30(-1.48%)
Jul 07, 2017	19.98	20.28	19.84	20.26	694,536	+0.32(+1.60%)
Jul 06, 2017	19.72	20.09	19.72	19.94	808,503	+0.20(+1.00%)
Jul 05, 2017	19.76	19.81	19.54	19.74	526,084	+0.04(+0.19%)
Jul 03, 2017	19.69	19.79	19.25	19.70	456,824	+0.13(+0.67%)
Jun 30, 2017	19.71	19.88	19.52	19.57	430,308	-0.13(-0.67%)
Jun 29, 2017	19.91	20.01	19.50	19.70	355,716	-0.17(-0.85%)
Jun 28, 2017	19.63	19.92	19.44	19.87	703,334	+0.36(+1.83%)
Jun 27, 2017	19.50	19.64	19.35	19.51	462,198	+0.02(+0.10%)
Jun 26, 2017	19.54	19.61	19.36	19.50	175,695	+0.03(+0.14%)
Jun 23, 2017	19.43	19.53	19.39	19.47	406,333	+0.04(+0.19%)
Jun 22, 2017	19.32	19.82	19.19	19.43	219,041	+0.13(+0.68%)
Jun 21, 2017	19.36	19.41	19.02	19.30	270,327	-0.10(-0.53%)
Jun 20, 2017	19.59	19.59	19.33	19.40	377,203	-0.23(-1.20%)
Jun 19, 2017	19.51	19.68	19.40	19.64	355,485	+0.19(+0.97%)
Jun 16, 2017	19.43	19.49	19.27	19.45	614,320	-0.11(-0.58%)
Jun 15, 2017	19.27	19.60	19.27	19.56	218,686	+0.14(+0.73%)
Jun 14, 2017	19.54	19.68	19.33	19.42	210,558	-0.16(-0.82%)
Jun 13, 2017	19.48	19.80	19.36	19.58	465,694	+0.10(+0.53%)
Jun 12, 2017	19.30	19.84	19.18	19.48	596,655	+0.18(+0.92%)
Jun 09, 2017	19.03	19.33	18.94	19.30	598,682	+0.34(+1.78%)
Jun 08, 2017	19.02	19.04	18.87	18.96	346,761	-0.04(-0.20%)
Jun 07, 2017	18.78	19.10	18.73	19.00	409,669	+0.23(+1.20%)
Jun 06, 2017	18.68	18.88	18.62	18.77	276,610	-0.02(-0.10%)
Jun 05, 2017	18.61	18.89	18.54	18.79	438,275	+0.14(+0.75%)
Jun 02, 2017	18.39	18.87	18.32	18.65	374,255	+0.29(+1.59%)