Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	16.66	16.67	16.07	16.14	29,403	-0.65(-3.85%)
Jun 29, 2017	16.92	16.92	16.64	16.78	32,049	+0.03(+0.16%)
Jun 28, 2017	16.79	16.96	16.58	16.75	29,356	-0.04(-0.22%)
Jun 27, 2017	16.91	17.14	16.62	16.79	37,079	-0.23(-1.34%)
Jun 26, 2017	16.76	17.21	16.25	17.02	69,876	+0.16(+0.97%)
Jun 23, 2017	16.50	16.92	16.13	16.85	688,367	+0.17(+1.04%)
Jun 22, 2017	16.83	16.86	16.61	16.68	29,114	+0.10(+0.60%)
Jun 21, 2017	16.68	16.73	16.50	16.58	39,210	-0.24(-1.41%)
Jun 20, 2017	16.80	16.91	16.59	16.82	38,547	+0.05(+0.27%)
Jun 19, 2017	16.10	16.85	16.10	16.77	49,545	+0.81(+5.07%)
Jun 16, 2017	16.96	17.14	15.90	15.96	119,094	-1.10(-6.45%)
Jun 15, 2017	16.79	17.28	16.79	17.06	51,033	-0.04(-0.21%)
Jun 14, 2017	16.83	17.18	16.74	17.10	41,262	+0.24(+1.40%)
Jun 13, 2017	16.64	16.94	16.64	16.86	49,135	+0.19(+1.15%)
Jun 12, 2017	16.83	16.85	16.52	16.67	100,471	-0.15(-0.92%)
Jun 09, 2017	16.92	16.94	16.51	16.83	20,024	-0.02(-0.11%)
Jun 08, 2017	16.74	16.94	16.37	16.84	21,543	+0.10(+0.60%)
Jun 07, 2017	16.81	16.94	16.67	16.74	29,367	+0.02(+0.11%)
Jun 06, 2017	16.46	16.78	16.46	16.73	12,795	+0.04(+0.22%)
Jun 05, 2017	16.65	16.77	16.37	16.69	37,401	+0.07(+0.44%)
Jun 02, 2017	16.31	16.72	16.31	16.62	8,398	+0.27(+1.67%)
Jun 01, 2017	15.92	16.56	15.92	16.34	10,258	-0.01(-0.06%)
May 31, 2017	16.53	16.53	16.34	16.35	14,386	-0.43(-2.55%)
May 30, 2017	16.63	16.83	16.54	16.78	12,016	+0.01(+0.05%)
May 26, 2017	15.97	16.91	15.97	16.77	9,013	+0.39(+2.39%)
May 25, 2017	16.76	16.90	16.17	16.38	16,337	-0.13(-0.77%)
May 24, 2017	16.46	16.82	16.39	16.51	28,798	-0.07(-0.44%)
May 23, 2017	16.23	16.81	16.23	16.58	21,400	+0.42(+2.59%)
May 22, 2017	16.01	16.22	15.82	16.16	55,014	+0.27(+1.72%)
May 19, 2017	16.07	16.09	15.61	15.89	15,798	-0.21(-1.30%)
May 18, 2017	16.17	16.22	16.02	16.10	12,066	+0.09(+0.57%)
May 17, 2017	15.66	16.04	15.63	16.01	13,381	-0.05(-0.28%)
May 16, 2017	15.88	16.10	15.84	16.05	11,903	+0.12(+0.74%)
May 15, 2017	15.80	16.25	15.80	15.93	12,297	+0.08(+0.52%)
May 12, 2017	15.82	15.98	15.74	15.85	37,490	+0.07(+0.46%)
May 11, 2017	15.46	15.81	15.45	15.78	34,860	+0.25(+1.64%)
May 10, 2017	15.47	15.57	15.46	15.53	8,988	-0.03(-0.18%)
May 09, 2017	15.46	15.69	15.46	15.55	8,597	-0.07(-0.47%)
May 08, 2017	15.52	15.79	15.46	15.63	18,524	+0.07(+0.47%)
May 05, 2017	15.63	15.63	15.52	15.55	12,580	-0.02(-0.12%)
May 04, 2017	15.73	15.75	15.56	15.57	12,866	+0.00(+0.00%)
May 03, 2017	15.53	15.65	15.46	15.57	22,684	+0.02(+0.12%)
May 02, 2017	15.51	15.62	15.47	15.55	9,557	+0.10(+0.65%)
May 01, 2017	16.01	16.01	15.43	15.45	23,287	-0.59(-3.68%)
Apr 28, 2017	15.70	16.30	15.52	16.04	35,202	+0.43(+2.74%)
Apr 27, 2017	15.46	16.32	15.46	15.62	45,000	-0.76(-4.66%)
Apr 26, 2017	16.64	16.78	16.37	16.38	21,710	-0.24(-1.42%)
Apr 25, 2017	16.66	16.74	16.52	16.62	24,553	+0.00(+0.00%)
Apr 24, 2017	16.69	16.84	16.50	16.62	17,484	+0.02(+0.11%)
Apr 21, 2017	16.47	16.60	16.14	16.60	57,594	+0.15(+0.88%)
Apr 20, 2017	16.68	16.74	16.24	16.45	21,611	-0.17(-1.04%)
Apr 19, 2017	16.96	16.96	16.53	16.63	14,807	+0.21(+1.27%)
Apr 18, 2017	16.52	16.96	16.20	16.42	29,262	-0.66(-3.89%)
Apr 17, 2017	17.37	17.37	16.85	17.08	21,584	-0.22(-1.26%)
Apr 13, 2017	17.28	17.54	17.28	17.30	18,976	+0.02(+0.11%)
Apr 12, 2017	17.32	17.41	17.28	17.28	13,525	-0.17(-0.99%)
Apr 11, 2017	17.33	17.64	17.33	17.45	11,986	+0.15(+0.89%)
Apr 10, 2017	17.37	17.37	17.30	17.30	1,733	-0.07(-0.42%)
Apr 07, 2017	17.59	17.59	17.34	17.37	6,835	-0.26(-1.50%)
Apr 06, 2017	17.41	17.74	17.30	17.64	23,722	+0.37(+2.16%)
Apr 05, 2017	17.64	17.76	17.24	17.26	10,385	-0.10(-0.58%)
Apr 04, 2017	17.42	17.42	17.24	17.36	8,007	+0.01(+0.05%)

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.