Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	17.65	17.71	17.47	17.58	13,049	+0.03(+0.15%)
Jun 29, 2017	17.55	17.60	16.81	17.55	19,790	+0.22(+1.24%)
Jun 28, 2017	16.79	17.78	16.79	17.34	29,152	+0.62(+3.71%)
Jun 27, 2017	16.73	18.19	16.32	16.72	60,938	+0.01(+0.05%)
Jun 26, 2017	16.79	16.98	16.57	16.71	59,763	-0.03(-0.15%)
Jun 23, 2017			16.38	16.73	93,941	-0.01(-0.05%)
Jun 22, 2017	16.74	16.79	16.65	16.74	7,252	+0.12(+0.72%)
Jun 21, 2017	17.17	17.17	16.52	16.62	13,189	-0.50(-2.92%)
Jun 20, 2017	17.44	17.47	17.12	17.12	10,470	-0.36(-2.07%)
Jun 19, 2017	18.06	18.35	17.21	17.48	36,215	-0.34(-1.88%)
Jun 16, 2017	18.12	18.59	17.53	17.82	75,258	-0.50(-2.73%)
Jun 15, 2017	18.09	18.47	17.83	18.32	11,305	+0.09(+0.47%)
Jun 14, 2017	18.46	18.76	18.08	18.23	49,871	-0.27(-1.44%)
Jun 13, 2017	18.23	18.58	18.15	18.50	38,824	+0.40(+2.24%)
Jun 12, 2017	18.94	19.21	17.91	18.09	47,889	-0.70(-3.71%)
Jun 09, 2017	17.94	18.88	17.94	18.79	27,070	+1.27(+7.27%)
Jun 08, 2017	16.62	17.67	16.62	17.52	36,245	+0.82(+4.90%)
Jun 07, 2017	17.44	17.44	16.30	16.70	19,408	-0.09(-0.51%)
Jun 06, 2017	16.75	17.04	16.72	16.79	4,082	-0.14(-0.81%)
Jun 05, 2017	16.92	17.50	16.84	16.92	51,607	+0.08(+0.46%)
Jun 02, 2017	16.57	16.98	16.57	16.85	76,561	+0.28(+1.66%)
Jun 01, 2017	16.23	16.69	16.18	16.57	27,182	+0.46(+2.89%)
May 31, 2017	16.51	16.56	16.11	16.11	4,682	+0.09(+0.54%)
May 30, 2017	16.00	16.12	15.77	16.02	15,542	-0.02(-0.11%)
May 26, 2017	15.85	16.12	15.76	16.04	10,004	-0.09(-0.53%)
May 25, 2017	16.14	16.21	16.05	16.12	13,063	+0.02(+0.11%)
May 24, 2017	15.88	16.20	15.88	16.11	12,653	+0.36(+2.29%)
May 23, 2017	15.69	15.87	15.64	15.75	18,711	-0.14(-0.87%)
May 22, 2017	15.35	15.88	15.35	15.88	11,442	+0.48(+3.12%)
May 19, 2017	15.63	15.76	15.18	15.40	25,660	-0.32(-2.02%)
May 18, 2017	15.97	16.24	15.54	15.72	16,798	+0.06(+0.38%)
May 17, 2017	16.31	16.45	15.28	15.66	20,397	-1.03(-6.17%)
May 16, 2017	16.57	16.74	16.57	16.69	13,476	-0.05(-0.31%)
May 15, 2017	16.90	16.99	16.61	16.74	19,667	+0.01(+0.05%)
May 12, 2017	17.04	17.14	16.66	16.73	55,073	-0.35(-2.06%)
May 11, 2017	17.45	17.57	17.08	17.08	8,279	-0.32(-1.83%)
May 10, 2017	17.44	17.61	17.36	17.40	16,779	-0.08(-0.44%)
May 09, 2017	17.90	17.94	17.47	17.48	15,499	-0.43(-2.40%)
May 08, 2017	17.92	17.98	17.69	17.91	14,247	+0.21(+1.16%)
May 05, 2017	17.90	18.11	17.59	17.70	20,706	-0.06(-0.34%)
May 04, 2017	17.62	18.23	17.52	17.76	24,843	+0.23(+1.32%)
May 03, 2017	17.50	17.99	17.34	17.53	35,752	-0.11(-0.63%)
May 02, 2017	18.00	18.00	17.52	17.64	19,491	-0.21(-1.20%)
May 01, 2017	17.62	18.05	17.27	17.86	29,647	+0.16(+0.92%)
Apr 28, 2017	17.90	18.07	17.57	17.69	21,896	-0.30(-1.67%)
Apr 27, 2017	18.85	18.85	17.90	17.99	28,092	-0.94(-4.94%)
Apr 26, 2017	17.86	19.22	17.77	18.93	39,177	+0.91(+5.05%)
Apr 25, 2017	18.15	18.32	17.62	18.02	29,946	-0.15(-0.85%)
Apr 24, 2017	18.46	18.70	17.26	18.17	24,080	+0.24(+1.34%)
Apr 21, 2017	18.05	18.22	17.70	17.93	39,360	-0.19(-1.04%)
Apr 20, 2017	17.89	18.59	17.58	18.12	19,221	+0.28(+1.59%)
Apr 19, 2017	17.51	17.99	17.51	17.84	17,431	+0.13(+0.73%)
Apr 18, 2017	17.54	17.78	17.51	17.71	26,976	-0.06(-0.34%)
Apr 17, 2017	17.89	18.03	17.55	17.77	17,681	+0.03(+0.19%)
Apr 13, 2017	18.00	18.13	17.39	17.74	45,992	+0.03(+0.15%)
Apr 12, 2017	17.93	17.93	17.65	17.71	10,303	-0.24(-1.34%)
Apr 11, 2017	17.59	18.10	17.59	17.95	16,363	+0.31(+1.75%)
Apr 10, 2017	17.45	17.75	17.38	17.64	25,809	+0.15(+0.83%)
Apr 07, 2017	17.20	17.60	17.15	17.50	13,789	+0.25(+1.44%)
Apr 06, 2017	16.82	17.67	16.82	17.25	23,554	+0.20(+1.16%)
Apr 05, 2017	17.97	18.04	16.90	17.05	35,226	-0.72(-4.06%)
Apr 04, 2017	18.24	18.24	17.54	17.77	23,702	-0.39(-2.13%)

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.