Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.21	18.28	18.14	18.22	34,045	+0.02(+0.11%)
Jun 29, 2017	18.23	18.23	18.03	18.20	40,754	-0.34(-1.83%)
Jun 28, 2017	18.43	18.56	18.37	18.54	39,215	-0.05(-0.27%)
Jun 27, 2017	18.59	18.61	18.50	18.59	28,970	+0.07(+0.38%)
Jun 26, 2017	18.56	18.60	18.45	18.52	36,607	+0.04(+0.22%)
Jun 23, 2017	18.46	18.55	18.46	18.48	31,277	-0.03(-0.16%)
Jun 22, 2017	18.57	18.58	18.46	18.51	37,295	-0.19(-1.02%)
Jun 21, 2017	18.61	18.74	18.61	18.70	52,319	+0.03(+0.16%)
Jun 20, 2017	18.88	18.88	18.63	18.67	34,831	-0.21(-1.11%)
Jun 19, 2017	18.89	18.98	18.87	18.88	46,238	+0.18(+0.96%)
Jun 16, 2017	18.54	18.71	18.53	18.70	25,396	+0.41(+2.24%)
Jun 15, 2017	18.31	18.35	18.27	18.29	42,092	-0.36(-1.93%)
Jun 14, 2017	18.82	18.84	18.64	18.65	44,554	+0.10(+0.54%)
Jun 13, 2017	18.54	18.61	18.53	18.55	30,669	+0.27(+1.48%)
Jun 12, 2017	18.30	18.33	18.24	18.28	30,877	-0.07(-0.38%)
Jun 09, 2017	18.41	18.49	18.31	18.35	42,940	+0.18(+0.99%)
Jun 08, 2017	18.12	18.19	18.09	18.17	26,897	-0.13(-0.71%)
Jun 07, 2017	18.44	18.44	18.19	18.30	29,031	-0.14(-0.76%)
Jun 06, 2017	18.47	18.53	18.41	18.44	35,885	-0.14(-0.75%)
Jun 05, 2017	18.61	18.63	18.51	18.58	50,160	-0.40(-2.08%)
Jun 02, 2017	18.75	18.98	18.75	18.98	79,190	+0.29(+1.52%)
Jun 01, 2017	18.67	18.73	18.63	18.69	44,807	+0.12(+0.65%)
May 31, 2017	18.62	18.66	18.57	18.57	32,059	+0.14(+0.73%)
May 30, 2017	18.47	18.47	18.36	18.43	41,449	-0.03(-0.14%)
May 26, 2017	18.41	18.50	18.37	18.46	37,484	-0.05(-0.27%)
May 25, 2017	18.46	18.51	18.42	18.51	31,583	+0.00(+0.00%)
May 24, 2017	18.49	18.54	18.43	18.51	34,957	+0.01(+0.05%)
May 23, 2017	18.55	18.64	18.47	18.50	25,636	-0.02(-0.11%)
May 22, 2017	18.47	18.58	18.47	18.52	34,041	+0.05(+0.27%)
May 19, 2017	18.43	18.53	18.42	18.47	27,606	+0.19(+1.04%)
May 18, 2017	18.20	18.34	18.18	18.28	29,555	-0.06(-0.33%)
May 17, 2017	18.39	18.44	18.25	18.34	51,806	-0.24(-1.31%)
May 16, 2017	18.56	18.64	18.41	18.58	28,459	-0.15(-0.78%)
May 15, 2017	18.19	18.76	18.19	18.73	38,857	+0.70(+3.88%)
May 12, 2017	17.96	18.03	17.92	18.03	22,761	+0.08(+0.42%)
May 11, 2017	17.89	18.01	17.83	17.95	57,660	+0.16(+0.90%)
May 10, 2017	17.76	17.82	17.71	17.80	37,640	+0.00(+0.00%)
May 09, 2017	17.93	17.95	17.78	17.80	155,573	-0.12(-0.70%)
May 08, 2017	18.03	18.03	17.90	17.92	122,021	-0.36(-1.97%)
May 05, 2017	18.14	18.30	18.13	18.28	60,767	-0.02(-0.11%)
May 04, 2017	18.09	18.32	18.00	18.30	195,112	+0.02(+0.08%)
May 03, 2017	18.23	18.30	18.21	18.29	22,288	+0.04(+0.19%)
May 02, 2017	18.10	18.25	18.10	18.25	24,997	+0.18(+1.00%)
May 01, 2017	17.90	18.07	17.90	18.07	48,039	+0.09(+0.50%)
Apr 28, 2017	17.94	18.01	17.91	17.98	28,183	+0.04(+0.22%)
Apr 27, 2017	17.92	18.00	17.87	17.94	31,658	-0.07(-0.39%)
Apr 26, 2017	18.02	18.04	17.93	18.01	23,776	-0.17(-0.94%)
Apr 25, 2017	18.05	18.21	18.01	18.18	33,514	+0.04(+0.22%)
Apr 24, 2017	18.00	18.16	18.00	18.14	30,966	+0.80(+4.61%)
Apr 21, 2017	17.36	17.39	17.30	17.34	29,284	-0.11(-0.63%)
Apr 20, 2017	17.50	17.52	17.38	17.45	21,323	+0.12(+0.69%)
Apr 19, 2017	17.49	17.50	17.33	17.33	44,209	+0.00(+0.00%)
Apr 18, 2017	17.37	17.37	17.20	17.33	31,990	-0.19(-1.08%)
Apr 17, 2017	17.28	17.56	17.28	17.52	54,636	+0.13(+0.75%)
Apr 13, 2017	17.36	17.45	17.35	17.39	28,208	-0.05(-0.32%)
Apr 12, 2017	17.37	17.49	17.36	17.45	41,002	+0.07(+0.37%)
Apr 11, 2017	17.45	17.45	17.30	17.38	40,369	+0.15(+0.87%)
Apr 10, 2017	17.26	17.26	17.19	17.23	36,034	+0.01(+0.06%)
Apr 07, 2017	17.18	17.31	17.18	17.22	26,213	+0.01(+0.06%)
Apr 06, 2017	17.26	17.27	17.15	17.21	64,741	+0.00(+0.00%)
Apr 05, 2017	17.22	17.27	17.18	17.21	23,941	+0.01(+0.06%)
Apr 04, 2017	17.13	17.22	17.13	17.20	26,451	+0.01(+0.06%)

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.