Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.56	18.59	18.27	18.59	11,281	+0.14(+0.76%)
Jun 29, 2017	18.62	18.62	18.32	18.45	7,975	-0.21(-1.13%)
Jun 28, 2017	18.55	18.75	18.54	18.66	17,021	+0.09(+0.48%)
Jun 27, 2017	18.87	18.90	18.48	18.57	14,988	-0.25(-1.33%)
Jun 26, 2017	18.49	18.89	18.45	18.82	32,024	+0.32(+1.73%)
Jun 23, 2017	18.24	18.60	18.22	18.50	81,220	-0.03(-0.16%)
Jun 22, 2017	18.76	18.76	18.42	18.53	2,678	-0.30(-1.59%)
Jun 21, 2017	18.81	19.00	18.75	18.83	11,920	+0.28(+1.51%)
Jun 20, 2017	18.64	18.64	18.34	18.55	77,323	-0.03(-0.16%)
Jun 19, 2017	18.68	18.70	18.58	18.58	6,275	-0.11(-0.59%)
Jun 16, 2017	18.53	18.88	18.53	18.69	20,121	-0.15(-0.80%)
Jun 15, 2017	18.50	18.85	18.50	18.84	8,585	+0.02(+0.11%)
Jun 14, 2017	18.66	18.84	18.65	18.82	291,470	+0.14(+0.75%)
Jun 13, 2017	18.55	18.68	18.55	18.68	2,651	+0.15(+0.81%)
Jun 12, 2017	18.75	18.79	18.53	18.53	2,150	-0.28(-1.49%)
Jun 09, 2017	18.46	19.00	18.46	18.81	16,720	+0.13(+0.70%)
Jun 08, 2017	18.55	18.76	18.26	18.68	252,918	+0.10(+0.54%)
Jun 07, 2017	18.31	18.75	18.31	18.58	8,199	-0.11(-0.59%)
Jun 06, 2017	18.64	18.89	18.21	18.69	68,164	-0.21(-1.11%)
Jun 05, 2017	19.15	19.19	18.63	18.90	45,671	-0.25(-1.31%)
Jun 02, 2017	19.13	19.20	18.82	19.15	69,620	+0.06(+0.31%)
Jun 01, 2017	19.20	19.20	18.98	19.09	14,795	-0.10(-0.52%)
May 31, 2017	19.33	19.33	19.01	19.19	176,657	-0.25(-1.29%)
May 30, 2017	19.23	19.44	19.10	19.44	54,768	-0.03(-0.15%)
May 29, 2017	19.38	19.52	19.38	19.47	177,290	+0.09(+0.46%)
May 26, 2017	19.25	19.40	19.11	19.38	55,003	+0.02(+0.10%)
May 25, 2017	19.50	19.60	19.14	19.36	36,997	-0.20(-1.02%)
May 24, 2017	19.41	19.57	19.36	19.56	30,552	+0.17(+0.88%)
May 23, 2017	19.51	19.55	19.06	19.39	14,785	-0.03(-0.15%)
May 19, 2017	19.30	19.46	19.21	19.42	20,930	+0.33(+1.73%)
May 18, 2017	18.84	19.15	18.84	19.09	23,100	+0.11(+0.58%)
May 17, 2017	19.39	19.39	18.83	18.98	26,830	-0.35(-1.81%)
May 16, 2017	19.13	19.49	19.00	19.33	14,930	+0.20(+1.05%)
May 15, 2017	18.50	19.25	18.50	19.13	37,178	+0.38(+2.03%)
May 12, 2017	18.62	19.10	18.62	18.75	31,805	+0.08(+0.43%)
May 11, 2017	17.75	18.83	17.75	18.67	68,786	+1.47(+8.55%)
May 10, 2017	17.05	17.35	17.00	17.20	9,933	+0.08(+0.47%)
May 09, 2017	17.39	17.39	16.82	17.12	14,218	-0.24(-1.38%)
May 08, 2017	17.27	17.69	17.20	17.36	18,905	+0.15(+0.87%)
May 05, 2017	17.33	17.39	17.21	17.21	2,878	-0.21(-1.21%)
May 04, 2017	17.47	17.60	17.42	17.42	12,891	+0.02(+0.11%)
May 03, 2017	17.59	17.62	17.38	17.40	60,157	-0.10(-0.57%)
May 02, 2017	16.99	17.55	16.98	17.50	67,696	+0.69(+4.10%)
May 01, 2017	16.63	17.20	16.56	16.81	18,622	+0.25(+1.51%)
Apr 28, 2017	16.38	16.57	16.38	16.56	10,453	+0.06(+0.36%)
Apr 27, 2017	16.28	16.58	16.28	16.50	58,766	+0.00(+0.00%)
Apr 26, 2017	16.62	16.63	16.45	16.50	8,466	+0.05(+0.30%)
Apr 25, 2017	16.51	16.63	16.35	16.45	29,007	-0.11(-0.66%)
Apr 24, 2017	16.98	16.98	16.50	16.56	48,770	-0.24(-1.43%)
Apr 21, 2017	16.63	16.86	16.63	16.80	12,218	-0.08(-0.47%)
Apr 20, 2017	16.55	17.00	16.55	16.88	58,878	+0.32(+1.93%)
Apr 19, 2017	16.71	16.71	16.55	16.56	7,125	-0.16(-0.96%)
Apr 18, 2017	16.76	16.78	16.61	16.72	4,677	+0.13(+0.78%)
Apr 17, 2017	16.55	16.61	16.50	16.59	16,326	-0.14(-0.84%)
Apr 13, 2017	16.83	16.83	16.72	16.73	1,990	-0.09(-0.54%)
Apr 12, 2017	16.81	16.86	16.65	16.82	9,895	-0.02(-0.12%)
Apr 11, 2017	16.92	16.92	16.75	16.84	111,944	-0.14(-0.82%)
Apr 10, 2017	17.19	17.19	16.98	16.98	9,584	-0.22(-1.28%)
Apr 07, 2017	17.02	17.36	17.02	17.20	29,100	+0.18(+1.06%)
Apr 06, 2017	16.78	17.02	16.74	17.02	120,603	+0.33(+1.98%)
Apr 05, 2017	16.51	16.79	16.51	16.69	16,439	+0.23(+1.40%)
Apr 04, 2017	16.47	16.76	16.35	16.46	40,064	-0.16(-0.96%)

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.