Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.70	18.71	18.67	18.70	3,029,319	+0.02(+0.11%)
Jun 29, 2017	18.69	18.70	18.65	18.68	1,633,162	-0.02(-0.11%)
Jun 28, 2017	18.67	18.70	18.66	18.70	1,091,886	+0.07(+0.36%)
Jun 27, 2017	18.67	18.69	18.63	18.63	3,441,586	-0.03(-0.18%)
Jun 26, 2017	18.66	18.69	18.65	18.67	945,843	+0.01(+0.04%)
Jun 23, 2017	18.63	18.66	18.61	18.66	1,283,880	+0.05(+0.29%)
Jun 22, 2017	18.59	18.62	18.58	18.61	5,442,523	+0.03(+0.14%)
Jun 21, 2017	18.68	18.68	18.57	18.58	4,429,789	-0.09(-0.50%)
Jun 20, 2017	18.70	18.71	18.67	18.67	2,666,056	-0.03(-0.18%)
Jun 19, 2017	18.69	18.73	18.69	18.71	2,131,120	+0.04(+0.21%)
Jun 16, 2017	18.71	18.71	18.66	18.67	1,184,058	-0.04(-0.21%)
Jun 15, 2017	18.71	18.72	18.69	18.71	1,265,157	-0.04(-0.21%)
Jun 14, 2017	18.76	18.77	18.72	18.75	1,396,998	-0.01(-0.07%)
Jun 13, 2017	18.74	18.76	18.71	18.76	4,062,788	+0.03(+0.14%)
Jun 12, 2017	18.70	18.74	18.70	18.73	1,712,408	+0.04(+0.21%)
Jun 09, 2017	18.71	18.72	18.67	18.69	1,888,760	+0.00(+0.00%)
Jun 08, 2017	18.70	18.71	18.67	18.69	1,325,261	-0.01(-0.07%)
Jun 07, 2017	18.74	18.76	18.67	18.71	4,777,875	-0.03(-0.14%)
Jun 06, 2017	18.74	18.74	18.72	18.73	1,575,679	-0.01(-0.07%)
Jun 05, 2017	18.75	18.75	18.73	18.75	4,202,046	+0.00(+0.00%)
Jun 02, 2017	18.74	18.75	18.72	18.75	3,756,833	+0.01(+0.04%)
Jun 01, 2017	18.73	18.75	18.71	18.74	2,733,218	+0.01(+0.07%)
May 31, 2017	18.73	18.73	18.70	18.73	4,479,230	+0.00(+0.00%)
May 30, 2017	18.71	18.72	18.70	18.73	3,476,658	+0.02(+0.11%)
May 26, 2017	18.71	18.71	18.69	18.71	813,519	+0.00(+0.00%)
May 25, 2017	18.71	18.72	18.69	18.71	3,016,223	+0.00(+0.00%)
May 24, 2017	18.69	18.71	18.67	18.71	1,129,704	+0.03(+0.18%)
May 23, 2017	18.69	18.69	18.67	18.67	1,412,661	-0.01(-0.07%)
May 22, 2017	18.67	18.69	18.65	18.69	1,686,884	+0.04(+0.21%)
May 19, 2017	18.65	18.67	18.63	18.65	2,660,509	+0.02(+0.11%)
May 18, 2017	18.59	18.65	18.57	18.63	2,419,193	+0.01(+0.07%)
May 17, 2017	18.64	18.65	18.61	18.61	1,246,099	-0.07(-0.36%)
May 16, 2017	18.68	18.68	18.66	18.68	2,401,887	+0.02(+0.11%)
May 15, 2017	18.66	18.68	18.63	18.66	2,159,588	+0.03(+0.14%)
May 12, 2017	18.65	18.65	18.61	18.63	3,969,218	-0.01(-0.07%)
May 11, 2017	18.64	18.65	18.62	18.65	1,277,886	+0.01(+0.04%)
May 10, 2017	18.62	18.64	18.61	18.64	3,398,017	+0.04(+0.21%)
May 09, 2017	18.63	18.64	18.59	18.60	3,545,026	-0.01(-0.04%)
May 08, 2017	18.59	18.61	18.58	18.61	2,360,855	+0.03(+0.14%)
May 05, 2017	18.59	18.59	18.53	18.58	2,254,314	+0.01(+0.07%)
May 04, 2017	18.62	18.63	18.56	18.57	4,006,460	-0.06(-0.32%)
May 03, 2017	18.61	18.63	18.61	18.63	3,335,444	+0.02(+0.11%)
May 02, 2017	18.60	18.62	18.59	18.61	3,429,728	+0.02(+0.11%)
May 01, 2017	18.60	18.60	18.57	18.59	1,258,941	+0.01(+0.08%)
Apr 28, 2017	18.58	18.59	18.57	18.57	4,255,112	+0.00(+0.00%)
Apr 27, 2017	18.60	18.60	18.56	18.57	1,922,306	-0.01(-0.04%)
Apr 26, 2017	18.60	18.60	18.58	18.58	2,409,427	-0.01(-0.07%)
Apr 25, 2017	18.59	18.62	18.57	18.59	5,737,953	+0.01(+0.07%)
Apr 24, 2017	18.58	18.58	18.55	18.58	1,126,047	+0.06(+0.32%)
Apr 21, 2017	18.52	18.53	18.47	18.52	2,419,843	+0.00(+0.00%)
Apr 20, 2017	18.50	18.52	18.48	18.52	4,479,018	+0.06(+0.32%)
Apr 19, 2017	18.51	18.52	18.46	18.46	1,220,829	-0.02(-0.11%)
Apr 18, 2017	18.47	18.49	18.45	18.48	4,488,776	+0.01(+0.04%)
Apr 17, 2017	18.45	18.48	18.43	18.47	2,314,676	+0.04(+0.22%)
Apr 13, 2017	18.45	18.48	18.43	18.43	1,936,891	-0.03(-0.18%)
Apr 12, 2017	18.48	18.48	18.45	18.47	922,778	+0.00(+0.00%)
Apr 11, 2017	18.49	18.49	18.45	18.47	2,269,386	-0.01(-0.04%)
Apr 10, 2017	18.48	18.49	18.46	18.47	2,149,904	+0.03(+0.14%)
Apr 07, 2017	18.47	18.48	18.45	18.45	943,392	-0.01(-0.04%)
Apr 06, 2017	18.45	18.47	18.43	18.45	753,296	+0.02(+0.11%)
Apr 05, 2017	18.47	18.49	18.42	18.43	2,981,044	-0.01(-0.04%)
Apr 04, 2017	18.44	18.45	18.42	18.44	1,022,684	+0.01(+0.07%)

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.