Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	17.89	17.90	17.88	17.90	77,222	+0.01(+0.08%)
Jun 29, 2017	17.87	17.89	17.87	17.88	16,566	+0.00(+0.00%)
Jun 28, 2017	17.83	17.88	17.82	17.88	32,624	+0.08(+0.44%)
Jun 27, 2017	17.79	17.83	17.79	17.80	29,430	+0.02(+0.12%)
Jun 26, 2017	17.79	17.81	17.77	17.78	18,749	+0.05(+0.26%)
Jun 23, 2017	17.73	17.76	17.71	17.74	19,805	+0.02(+0.11%)
Jun 22, 2017	17.75	17.77	17.70	17.72	24,190	-0.02(-0.09%)
Jun 21, 2017	17.73	17.73	17.71	17.73	26,373	-0.01(-0.04%)
Jun 20, 2017	17.77	17.77	17.73	17.74	28,665	-0.04(-0.24%)
Jun 19, 2017	17.78	17.80	17.76	17.78	8,565	+0.02(+0.12%)
Jun 16, 2017	17.76	17.79	17.75	17.76	15,265	+0.03(+0.16%)
Jun 15, 2017	17.75	17.77	17.73	17.73	38,500	-0.08(-0.44%)
Jun 14, 2017	17.83	17.86	17.80	17.81	25,295	-0.01(-0.04%)
Jun 13, 2017	17.77	17.82	17.77	17.82	40,302	+0.03(+0.16%)
Jun 12, 2017	17.79	17.82	17.79	17.79	13,132	-0.02(-0.12%)
Jun 09, 2017	17.81	17.82	17.80	17.81	21,838	-0.03(-0.16%)
Jun 08, 2017	17.85	17.85	17.84	17.84	27,677	-0.04(-0.20%)
Jun 07, 2017	17.87	17.89	17.86	17.87	18,919	-0.02(-0.12%)
Jun 06, 2017	17.87	17.90	17.87	17.90	21,387	+0.01(+0.04%)
Jun 05, 2017	17.89	17.90	17.86	17.89	11,628	-0.01(-0.08%)
Jun 02, 2017	17.88	17.90	17.88	17.90	36,332	+0.08(+0.44%)
Jun 01, 2017	17.80	17.85	17.80	17.82	61,237	+0.02(+0.12%)
May 31, 2017	17.80	17.83	17.80	17.80	17,082	+0.01(+0.08%)
May 30, 2017	17.81	17.81	17.77	17.79	72,712	-0.01(-0.08%)
May 26, 2017	17.80	17.82	17.76	17.80	33,851	-0.02(-0.12%)
May 25, 2017	17.83	17.84	17.81	17.82	13,415	-0.01(-0.04%)
May 24, 2017	17.77	17.84	17.75	17.83	110,296	+0.06(+0.36%)
May 23, 2017	17.80	17.80	17.75	17.77	41,153	-0.04(-0.20%)
May 22, 2017	17.78	17.81	17.77	17.80	16,845	+0.05(+0.28%)
May 19, 2017	17.75	17.76	17.74	17.75	50,975	+0.07(+0.42%)
May 18, 2017	17.70	17.72	17.65	17.68	13,271	-0.06(-0.34%)
May 17, 2017	17.74	17.78	17.73	17.74	61,659	+0.01(+0.08%)
May 16, 2017	17.75	17.76	17.72	17.72	54,733	+0.06(+0.36%)
May 15, 2017	17.67	17.71	17.66	17.66	54,907	+0.02(+0.12%)
May 12, 2017	17.62	17.65	17.62	17.64	38,634	+0.03(+0.16%)
May 11, 2017	17.60	17.63	17.60	17.61	52,325	-0.01(-0.04%)
May 10, 2017	17.63	17.64	17.62	17.62	15,741	-0.01(-0.04%)
May 09, 2017	17.62	17.63	17.60	17.63	11,301	+0.02(+0.12%)
May 08, 2017	17.65	17.65	17.59	17.60	525,611	-0.09(-0.52%)
May 05, 2017	17.65	17.70	17.63	17.70	30,174	+0.06(+0.36%)
May 04, 2017	17.62	17.65	17.61	17.63	25,832	+0.02(+0.12%)
May 03, 2017	17.63	17.63	17.60	17.61	29,746	-0.03(-0.16%)
May 02, 2017	17.60	17.64	17.58	17.64	5,105	+0.06(+0.32%)
May 01, 2017	17.63	17.63	17.58	17.58	57,188	-0.02(-0.13%)
Apr 28, 2017	17.59	17.61	17.56	17.61	15,351	+0.06(+0.36%)
Apr 27, 2017	17.59	17.59	17.51	17.54	58,642	-0.04(-0.20%)
Apr 26, 2017	17.56	17.58	17.53	17.58	52,128	-0.01(-0.08%)
Apr 25, 2017	17.54	17.59	17.51	17.59	17,643	+0.10(+0.57%)
Apr 24, 2017	17.49	17.53	17.48	17.49	29,343	+0.08(+0.49%)
Apr 21, 2017	17.42	17.42	17.35	17.41	103,116	+0.01(+0.08%)
Apr 20, 2017	17.39	17.43	17.37	17.39	27,538	+0.04(+0.24%)
Apr 19, 2017	17.39	17.40	17.34	17.35	23,564	-0.03(-0.16%)
Apr 18, 2017	17.37	17.39	17.34	17.38	103,928	+0.05(+0.29%)
Apr 17, 2017	17.35	17.35	17.30	17.33	17,641	+0.01(+0.04%)
Apr 13, 2017	17.33	17.33	17.31	17.32	21,480	+0.02(+0.12%)
Apr 12, 2017	17.26	17.30	17.26	17.30	12,985	+0.04(+0.25%)
Apr 11, 2017	17.29	17.29	17.25	17.26	34,809	-0.02(-0.13%)
Apr 10, 2017	17.27	17.30	17.22	17.28	517,089	+0.06(+0.37%)
Apr 07, 2017	17.28	17.31	17.20	17.22	48,256	-0.02(-0.12%)
Apr 06, 2017	17.27	17.30	17.24	17.24	1,348,148	-0.04(-0.20%)
Apr 05, 2017	17.30	17.30	17.25	17.27	14,547	+0.03(+0.16%)
Apr 04, 2017	17.26	17.28	17.23	17.25	66,668	-0.05(-0.29%)

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.