Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	15.49	15.50	15.36	15.41	38,061	-0.06(-0.39%)
Jun 29, 2017	15.53	15.53	15.39	15.47	14,040	-0.16(-1.02%)
Jun 28, 2017	15.51	15.66	15.48	15.63	59,337	+0.19(+1.23%)
Jun 27, 2017	15.36	15.49	15.34	15.44	29,239	+0.28(+1.85%)
Jun 26, 2017	15.22	15.26	15.16	15.16	20,783	-0.01(-0.07%)
Jun 23, 2017	15.09	15.21	15.07	15.17	21,551	+0.04(+0.26%)
Jun 22, 2017	15.07	15.23	15.07	15.13	21,285	-0.10(-0.69%)
Jun 21, 2017	15.28	15.42	15.17	15.23	55,080	-0.19(-1.20%)
Jun 20, 2017	15.47	15.47	15.34	15.42	53,681	-0.34(-2.16%)
Jun 19, 2017	15.83	15.84	15.68	15.76	41,385	+0.11(+0.70%)
Jun 16, 2017	15.44	15.83	15.44	15.65	21,009	+0.29(+1.89%)
Jun 15, 2017	15.43	15.51	15.36	15.36	170,702	-0.60(-3.76%)
Jun 14, 2017	16.22	16.25	15.88	15.96	69,103	-0.30(-1.85%)
Jun 13, 2017	16.19	16.33	16.13	16.26	20,538	-0.07(-0.43%)
Jun 12, 2017	16.24	16.44	16.10	16.33	17,883	+0.09(+0.55%)
Jun 09, 2017	16.14	16.45	16.11	16.24	40,740	-0.60(-3.56%)
Jun 08, 2017	16.64	16.95	16.59	16.84	27,993	+0.04(+0.24%)
Jun 07, 2017	16.85	16.92	16.74	16.80	22,453	-0.21(-1.23%)
Jun 06, 2017	16.73	17.01	16.73	17.01	69,381	+0.19(+1.10%)
Jun 05, 2017	16.76	16.87	16.74	16.82	42,226	+0.06(+0.35%)
Jun 02, 2017	16.74	16.95	16.68	16.77	87,694	-0.16(-0.97%)
Jun 01, 2017	16.80	16.93	16.75	16.93	13,257	+0.20(+1.20%)
May 31, 2017	16.85	16.95	16.56	16.73	22,196	-0.07(-0.42%)
May 30, 2017	16.89	16.89	16.76	16.80	31,351	+0.08(+0.48%)
May 26, 2017	16.69	16.79	16.62	16.72	21,927	+0.02(+0.12%)
May 25, 2017	16.86	17.00	16.68	16.70	43,548	-0.26(-1.53%)
May 24, 2017	16.88	16.96	16.88	16.96	22,492	-0.01(-0.06%)
May 23, 2017	16.96	17.02	16.87	16.97	36,145	+0.19(+1.13%)
May 22, 2017	16.79	16.88	16.71	16.78	44,525	+0.02(+0.12%)
May 19, 2017	16.27	16.80	16.27	16.76	23,467	+0.46(+2.82%)
May 18, 2017	16.15	16.40	16.15	16.30	16,524	-0.13(-0.82%)
May 17, 2017	16.53	16.66	16.34	16.43	34,395	-0.16(-0.98%)
May 16, 2017	16.59	16.65	16.55	16.60	22,090	+0.33(+2.02%)
May 15, 2017	16.37	16.39	16.26	16.27	45,265	+0.25(+1.56%)
May 12, 2017	15.94	16.07	15.82	16.02	41,346	+0.02(+0.12%)
May 11, 2017	16.04	16.05	15.88	16.00	35,506	-0.09(-0.53%)
May 10, 2017	16.11	16.12	16.02	16.09	112,946	+0.11(+0.66%)
May 09, 2017	16.04	16.06	15.96	15.98	31,445	-0.09(-0.56%)
May 08, 2017	15.96	16.08	15.95	16.07	209,014	-0.03(-0.19%)
May 05, 2017	15.88	16.16	15.88	16.10	131,085	+0.21(+1.32%)
May 04, 2017	15.80	15.94	15.78	15.89	39,807	+0.03(+0.19%)
May 03, 2017	15.89	16.02	15.86	15.86	33,582	-0.12(-0.75%)
May 02, 2017	15.99	16.06	15.92	15.98	37,845	+0.11(+0.69%)
May 01, 2017	15.80	15.97	15.80	15.87	31,340	-0.02(-0.13%)
Apr 28, 2017	15.93	15.98	15.87	15.89	19,162	-0.06(-0.38%)
Apr 27, 2017	15.85	15.95	15.78	15.95	26,472	-0.18(-1.12%)
Apr 26, 2017	16.11	16.18	16.09	16.13	11,021	-0.09(-0.55%)
Apr 25, 2017	16.10	16.22	16.05	16.22	25,314	+0.23(+1.44%)
Apr 24, 2017	15.93	15.99	15.92	15.99	20,987	+0.61(+3.97%)
Apr 21, 2017	15.30	15.38	15.28	15.38	22,034	-0.03(-0.19%)
Apr 20, 2017	15.45	15.75	15.36	15.41	20,572	+0.13(+0.85%)
Apr 19, 2017	15.51	15.51	15.28	15.28	22,488	-0.14(-0.91%)
Apr 18, 2017	15.67	15.67	15.38	15.42	28,533	-0.35(-2.21%)
Apr 17, 2017	16.13	16.13	15.66	15.77	23,132	+0.14(+0.90%)
Apr 13, 2017	15.71	15.73	15.56	15.63	13,777	-0.19(-1.23%)
Apr 12, 2017	15.74	15.85	15.74	15.82	23,552	-0.05(-0.33%)
Apr 11, 2017	15.88	15.90	15.73	15.88	20,234	+0.03(+0.18%)
Apr 10, 2017	15.86	15.90	15.79	15.85	20,103	-0.09(-0.56%)
Apr 07, 2017	15.85	16.00	15.85	15.94	20,247	+0.16(+1.01%)
Apr 06, 2017	15.70	15.85	15.70	15.78	22,807	+0.19(+1.22%)
Apr 05, 2017	15.78	15.78	15.56	15.59	22,772	+0.15(+0.97%)
Apr 04, 2017	15.28	15.45	15.28	15.44	15,046	+0.06(+0.39%)

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.