Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	17.86	18.12	17.43	17.88	15,988	-0.10(-0.56%)
Jun 29, 2017	17.88	18.00	17.52	17.98	18,467	-0.02(-0.11%)
Jun 28, 2017	17.66	18.19	17.52	18.00	39,856	+0.00(+0.00%)
Jun 27, 2017	17.68	18.06	17.68	18.00	45,501	+0.21(+1.18%)
Jun 26, 2017	17.00	17.86	16.83	17.79	54,433	+0.64(+3.73%)
Jun 23, 2017	17.20	17.24	16.58	17.15	1,231,803	-0.16(-0.92%)
Jun 22, 2017	17.99	17.99	17.25	17.31	54,021	-0.65(-3.62%)
Jun 21, 2017	17.59	18.00	17.52	17.96	40,232	+0.38(+2.16%)
Jun 20, 2017	18.01	18.13	17.55	17.58	154,397	-0.54(-2.98%)
Jun 19, 2017	18.06	18.50	18.04	18.12	222,633	-0.21(-1.15%)
Jun 16, 2017	18.49	18.57	17.98	18.33	599,326	-0.14(-0.76%)
Jun 15, 2017	18.44	18.65	18.20	18.47	106,283	+0.02(+0.11%)
Jun 14, 2017	18.25	18.50	17.99	18.45	75,101	-0.02(-0.11%)
Jun 13, 2017	18.50	18.60	18.15	18.47	214,652	+0.04(+0.22%)
Jun 12, 2017	18.50	18.80	18.13	18.43	68,888	-0.01(-0.05%)
Jun 09, 2017	18.50	18.52	17.89	18.44	33,211	-0.07(-0.38%)
Jun 08, 2017	18.79	18.80	18.32	18.51	37,051	-0.22(-1.17%)
Jun 07, 2017	18.55	18.74	18.00	18.73	89,621	+0.06(+0.32%)
Jun 06, 2017	18.50	18.67	18.26	18.67	83,391	+0.17(+0.92%)
Jun 05, 2017	18.19	18.50	17.96	18.50	89,896	+0.27(+1.48%)
Jun 02, 2017	18.35	18.40	17.43	18.23	35,511	-0.27(-1.46%)
Jun 01, 2017	17.49	18.79	17.47	18.50	73,933	+1.05(+6.02%)
May 31, 2017	17.23	17.45	16.95	17.45	36,973	+0.19(+1.10%)
May 30, 2017	17.02	17.40	16.97	17.26	171,461	+0.29(+1.71%)
May 26, 2017	16.77	17.05	16.66	16.97	43,691	+0.20(+1.19%)
May 25, 2017	16.89	16.90	16.68	16.77	39,334	+0.26(+1.57%)
May 24, 2017	16.68	16.86	16.35	16.51	45,173	-0.05(-0.30%)
May 23, 2017	16.67	16.79	16.55	16.56	16,173	-0.09(-0.54%)
May 22, 2017	16.34	16.83	16.17	16.65	10,815	+0.30(+1.83%)
May 19, 2017	16.28	16.35	16.06	16.35	20,927	+0.18(+1.11%)
May 18, 2017	15.99	16.17	15.91	16.17	32,452	+0.18(+1.13%)
May 17, 2017	16.21	16.21	15.92	15.99	19,004	-0.25(-1.54%)
May 16, 2017	16.03	16.25	16.01	16.24	35,724	+0.28(+1.75%)
May 15, 2017	15.75	16.05	15.75	15.96	14,495	+0.11(+0.69%)
May 12, 2017	16.05	16.05	15.70	15.85	10,804	-0.20(-1.25%)
May 11, 2017	15.57	16.29	15.50	16.05	29,519	+0.30(+1.90%)
May 10, 2017	15.73	15.90	15.71	15.75	12,978	-0.25(-1.56%)
May 09, 2017	15.76	16.00	15.62	16.00	21,496	+0.18(+1.14%)
May 08, 2017	15.73	15.95	15.32	15.82	14,358	+0.10(+0.64%)
May 05, 2017	15.72	15.75	15.57	15.72	6,931	+0.14(+0.90%)
May 04, 2017	15.52	15.75	15.07	15.58	37,061	-0.15(-0.95%)
May 03, 2017	15.69	15.73	15.40	15.73	6,708	+0.33(+2.14%)
May 02, 2017	15.50	15.71	15.40	15.40	3,970	-0.15(-0.96%)
May 01, 2017	15.60	15.78	15.50	15.55	8,052	-0.16(-1.02%)
Apr 28, 2017	15.78	15.89	15.61	15.71	11,181	-0.06(-0.38%)
Apr 27, 2017	15.60	15.88	15.43	15.77	33,336	+0.19(+1.22%)
Apr 26, 2017	15.87	16.04	15.36	15.58	13,996	-0.33(-2.07%)
Apr 25, 2017	15.65	15.99	15.59	15.91	22,563	+0.27(+1.73%)
Apr 24, 2017	15.65	15.65	15.45	15.64	10,808	+0.05(+0.32%)
Apr 21, 2017	15.35	15.65	15.35	15.59	54,081	+0.25(+1.63%)
Apr 20, 2017	15.85	15.85	15.13	15.34	37,346	-0.19(-1.22%)
Apr 19, 2017	15.99	15.99	15.52	15.53	8,354	-0.29(-1.83%)
Apr 18, 2017	15.75	16.00	15.00	15.82	43,055	+0.12(+0.76%)
Apr 17, 2017	15.75	15.75	15.50	15.70	22,812	-0.04(-0.25%)
Apr 13, 2017	15.45	15.75	15.26	15.74	26,515	+0.27(+1.75%)
Apr 12, 2017	15.99	15.99	15.40	15.47	17,934	-0.46(-2.89%)
Apr 11, 2017	15.60	16.30	15.60	15.93	64,846	+0.24(+1.53%)
Apr 10, 2017	15.30	15.70	15.29	15.69	19,335	+0.29(+1.88%)
Apr 07, 2017	15.45	15.45	15.20	15.40	19,317	+0.12(+0.79%)
Apr 06, 2017	15.39	15.40	15.23	15.28	32,854	-0.06(-0.39%)
Apr 05, 2017	15.42	15.49	15.16	15.34	25,711	-0.02(-0.13%)
Apr 04, 2017	15.49	15.70	15.10	15.36	46,939	+0.11(+0.72%)

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.