Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017		16.63	16.54	16.60	68,533	+0.08(+0.51%)
Jun 29, 2017	16.57	16.60	16.45	16.51	68,185	-0.22(-1.32%)
Jun 28, 2017	16.65	16.75	16.65	16.73	44,847	+0.11(+0.66%)
Jun 27, 2017	16.63	16.68	16.61	16.62	55,169	+0.04(+0.26%)
Jun 26, 2017	16.69	16.73	16.57	16.58	36,590	+0.06(+0.36%)
Jun 23, 2017	16.49	16.54	16.49	16.52	22,217	+0.03(+0.21%)
Jun 22, 2017	16.51	16.52	16.47	16.49	23,937	-0.06(-0.36%)
Jun 21, 2017	16.55	16.58	16.51	16.55	35,752	-0.14(-0.81%)
Jun 20, 2017	16.80	16.81	16.68	16.68	59,622	-0.15(-0.87%)
Jun 19, 2017	16.85	16.85	16.80	16.83	145,491	+0.02(+0.10%)
Jun 16, 2017	16.73	16.82	16.71	16.81	105,096	+0.26(+1.56%)
Jun 15, 2017	16.55	16.63	16.49	16.56	808,732	-0.31(-1.83%)
Jun 14, 2017	16.95	16.95	16.80	16.86	98,068	+0.01(+0.05%)
Jun 13, 2017	16.83	16.88	16.80	16.85	68,898	+0.14(+0.85%)
Jun 12, 2017	16.75	16.75	16.68	16.71	119,284	-0.13(-0.79%)
Jun 09, 2017	16.82	16.89	16.79	16.85	256,322	-0.02(-0.10%)
Jun 08, 2017	16.81	16.87	16.77	16.86	150,238	-0.09(-0.54%)
Jun 07, 2017	17.02	17.05	16.92	16.95	586,618	-0.02(-0.10%)
Jun 06, 2017	16.94	16.99	16.94	16.97	187,700	-0.11(-0.63%)
Jun 05, 2017	17.08	17.10	17.05	17.08	33,534	-0.12(-0.73%)
Jun 02, 2017	17.18	17.22	17.15	17.20	74,372	+0.17(+0.98%)
Jun 01, 2017	16.96	17.06	16.94	17.04	197,931	+0.16(+0.94%)
May 31, 2017	16.95	16.98	16.88	16.88	173,198	+0.02(+0.15%)
May 30, 2017	16.80	16.88	16.80	16.85	67,640	+0.01(+0.05%)
May 26, 2017	16.76	16.86	16.76	16.85	222,515	-0.03(-0.15%)
May 25, 2017	16.87	16.90	16.86	16.87	46,442	-0.04(-0.25%)
May 24, 2017	16.83	16.91	16.79	16.91	64,026	+0.04(+0.25%)
May 23, 2017	16.93	16.94	16.85	16.87	76,713	-0.02(-0.15%)
May 22, 2017	16.94	16.95	16.87	16.90	88,792	-0.05(-0.30%)
May 19, 2017	16.88	16.95	16.88	16.95	51,385	+0.27(+1.60%)
May 18, 2017	16.46	16.70	16.46	16.68	324,780	-0.21(-1.23%)
May 17, 2017	16.98	17.01	16.88	16.89	74,405	-0.21(-1.22%)
May 16, 2017	17.05	17.10	17.04	17.10	14,177	+0.15(+0.88%)
May 15, 2017	16.89	16.96	16.89	16.95	18,233	+0.05(+0.30%)
May 12, 2017	16.80	16.90	16.78	16.90	33,648	+0.14(+0.85%)
May 11, 2017	16.72	16.75	16.68	16.75	85,908	-0.07(-0.45%)
May 10, 2017	16.82	16.83	16.78	16.83	35,697	+0.00(+0.00%)
May 09, 2017	16.85	16.87	16.76	16.83	388,556	-0.02(-0.10%)
May 08, 2017	16.85	16.86	16.80	16.85	81,727	-0.17(-0.98%)
May 05, 2017	16.85	17.03	16.82	17.01	82,757	+0.22(+1.29%)
May 04, 2017	16.61	16.80	16.61	16.80	179,328	+0.39(+2.39%)
May 03, 2017	16.47	16.47	16.37	16.41	73,272	-0.01(-0.05%)
May 02, 2017	16.38	16.43	16.35	16.41	53,529	+0.19(+1.18%)
May 01, 2017	16.33	16.33	16.18	16.22	78,569	+0.03(+0.21%)
Apr 28, 2017	16.21	16.21	16.17	16.19	92,953	+0.05(+0.34%)
Apr 27, 2017	16.13	16.16	16.09	16.13	111,051	+0.01(+0.08%)
Apr 26, 2017	16.14	16.17	16.11	16.12	74,817	-0.08(-0.51%)
Apr 25, 2017	16.14	16.24	16.12	16.21	189,180	+0.14(+0.88%)
Apr 24, 2017	15.96	16.08	15.96	16.06	120,994	+0.57(+3.71%)
Apr 21, 2017	15.49	15.51	15.45	15.49	25,173	-0.07(-0.43%)
Apr 20, 2017	15.62	15.62	15.56	15.56	91,912	+0.07(+0.43%)
Apr 19, 2017	15.58	15.58	15.47	15.49	131,051	-0.08(-0.53%)
Apr 18, 2017	15.53	15.57	15.48	15.57	102,318	-0.03(-0.16%)
Apr 17, 2017	15.53	15.61	15.53	15.60	119,696	+0.10(+0.64%)
Apr 13, 2017	15.49	15.54	15.47	15.50	81,382	-0.05(-0.35%)
Apr 12, 2017	15.51	15.56	15.46	15.55	70,737	-0.02(-0.13%)
Apr 11, 2017	15.57	15.58	15.50	15.57	35,591	+0.02(+0.16%)
Apr 10, 2017	15.54	15.59	15.54	15.55	47,625	-0.02(-0.11%)
Apr 07, 2017	15.55	15.60	15.53	15.56	833,192	-0.06(-0.37%)
Apr 06, 2017	15.60	15.63	15.58	15.62	217,552	+0.02(+0.11%)
Apr 05, 2017	15.66	15.68	15.58	15.61	66,052	-0.07(-0.48%)
Apr 04, 2017	15.60	15.68	15.60	15.68	76,433	+0.03(+0.21%)

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.