Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.04	19.04	18.74	18.87	4,708,766	-0.08(-0.40%)
Jun 29, 2017	19.14	19.21	18.93	18.94	4,831,408	-0.24(-1.24%)
Jun 28, 2017	19.04	19.36	19.02	19.18	3,523,188	+0.24(+1.26%)
Jun 27, 2017	18.91	19.02	18.87	18.94	3,829,666	+0.00(+0.00%)
Jun 26, 2017	18.61	19.02	18.51	18.94	4,424,804	+0.35(+1.86%)
Jun 23, 2017	18.54	18.65	18.47	18.60	6,442,473	+0.09(+0.50%)
Jun 22, 2017	18.58	18.73	18.48	18.51	2,956,410	-0.05(-0.29%)
Jun 21, 2017	18.68	18.76	18.49	18.56	4,348,635	-0.12(-0.66%)
Jun 20, 2017	19.02	19.08	18.67	18.68	4,020,868	-0.38(-1.97%)
Jun 19, 2017	18.82	19.21	18.77	19.06	3,793,808	+0.34(+1.80%)
Jun 16, 2017	18.63	18.75	18.55	18.72	5,643,138	+0.03(+0.16%)
Jun 15, 2017	18.69	18.79	18.60	18.69	3,365,667	-0.12(-0.61%)
Jun 14, 2017	18.75	18.92	18.74	18.81	5,069,569	+0.05(+0.29%)
Jun 13, 2017	18.67	18.79	18.63	18.75	3,980,831	+0.08(+0.45%)
Jun 12, 2017	18.47	18.74	18.46	18.67	3,446,591	+0.21(+1.12%)
Jun 09, 2017	18.23	18.46	18.11	18.46	4,598,851	+0.24(+1.30%)
Jun 08, 2017		18.26	17.89	18.22	5,895,783	+0.04(+0.21%)
Jun 07, 2017	18.58	18.58	18.06	18.18	5,256,538	-0.41(-2.19%)
Jun 06, 2017	19.02	19.02	18.51	18.59	6,168,151	-0.63(-3.27%)
Jun 05, 2017	19.26	19.40	19.19	19.22	2,333,154	-0.12(-0.60%)
Jun 02, 2017	19.39	19.43	19.28	19.33	2,945,314	+0.05(+0.24%)
Jun 01, 2017	19.04	19.31	18.95	19.29	3,194,391	+0.31(+1.62%)
May 31, 2017	18.84	18.99	18.78	18.98	4,725,113	+0.17(+0.89%)
May 30, 2017	18.80	18.92	18.75	18.81	3,631,228	+0.02(+0.08%)
May 26, 2017	18.80	18.86	18.72	18.80	3,312,921	-0.01(-0.04%)
May 25, 2017	18.67	18.85	18.65	18.81	2,549,648	+0.21(+1.11%)
May 24, 2017	18.50	18.63	18.47	18.60	3,387,957	+0.09(+0.49%)
May 23, 2017	18.78	18.78	18.43	18.51	4,992,434	-0.24(-1.26%)
May 22, 2017	18.53	18.78	18.53	18.75	3,284,899	+0.24(+1.27%)
May 19, 2017	18.40	18.55	18.33	18.51	4,386,003	+0.11(+0.58%)
May 18, 2017	18.28	18.53	18.19	18.40	4,831,021	+0.21(+1.13%)
May 17, 2017	18.42	18.38	18.18	18.20	4,348,702	-0.22(-1.20%)
May 16, 2017	18.62	18.65	18.40	18.42	3,156,897	-0.12(-0.66%)
May 15, 2017	18.59	18.73	18.52	18.54	3,489,778	-0.08(-0.41%)
May 12, 2017	18.67	18.75	18.53	18.62	3,121,630	-0.06(-0.33%)
May 11, 2017	18.67	18.75	18.50	18.68	3,630,875	-0.01(-0.04%)
May 10, 2017	18.53	18.73	18.46	18.69	4,110,732	+0.07(+0.37%)
May 09, 2017	18.40	18.63	18.33	18.62	6,496,732	+0.24(+1.33%)
May 08, 2017	18.49	18.55	18.34	18.37	2,349,903	-0.11(-0.62%)
May 05, 2017	18.30	18.56	18.27	18.49	3,435,538	+0.24(+1.29%)
May 04, 2017	18.34	18.37	18.11	18.25	6,103,115	-0.12(-0.66%)
May 03, 2017	18.20	18.43	18.08	18.37	9,167,889	+0.16(+0.88%)
May 02, 2017	18.08	18.29	18.00	18.21	8,560,217	+0.20(+1.10%)
May 01, 2017	18.00	18.11	17.84	18.02	10,364,630	+0.07(+0.38%)
Apr 28, 2017	18.36	18.40	17.92	17.95	6,973,545	-0.42(-2.28%)
Apr 27, 2017	18.54	18.54	18.15	18.37	7,628,517	-0.13(-0.70%)
Apr 26, 2017	18.65	18.74	18.46	18.49	6,108,068	-0.20(-1.06%)
Apr 25, 2017	18.82	18.89	18.64	18.69	7,082,942	-0.07(-0.37%)
Apr 24, 2017	18.91	18.98	18.62	18.76	10,883,450	+0.19(+1.02%)
Apr 21, 2017	18.27	18.99	18.18	18.57	14,736,576	-0.59(-3.10%)
Apr 20, 2017	19.20	19.29	19.11	19.16	10,574,381	+0.05(+0.28%)
Apr 19, 2017	19.07	19.16	18.99	19.11	6,116,121	+0.15(+0.80%)
Apr 18, 2017	18.92	19.02	18.73	18.96	9,611,348	-0.14(-0.72%)
Apr 17, 2017	18.77	19.10	18.71	19.10	7,488,375	+0.41(+2.20%)
Apr 13, 2017	18.66	18.84	18.64	18.69	5,673,305	+0.03(+0.16%)
Apr 12, 2017	18.58	18.79	18.45	18.65	6,939,736	+0.02(+0.08%)
Apr 11, 2017	18.43	18.67	18.34	18.64	5,208,891	+0.25(+1.37%)
Apr 10, 2017	18.49	18.57	18.37	18.39	4,664,009	-0.06(-0.33%)
Apr 07, 2017	18.52	18.56	18.43	18.45	3,084,814	-0.10(-0.53%)
Apr 06, 2017	18.56	18.59	18.37	18.55	5,035,062	-0.05(-0.29%)
Apr 05, 2017	18.73	18.91	18.60	18.60	5,113,784	-0.06(-0.33%)
Apr 04, 2017	18.57	18.69	18.50	18.66	4,866,161	+0.09(+0.49%)

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.