Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	17.91	18.45	17.87	18.13	12,400	-0.11(-0.62%)
Jun 29, 2017	18.66	18.66	18.09	18.25	25,862	-0.38(-2.05%)
Jun 28, 2017	18.24	18.93	18.24	18.63	47,801	+0.32(+1.77%)
Jun 27, 2017	18.46	18.47	17.40	18.30	19,398	-0.04(-0.22%)
Jun 26, 2017	17.96	18.47	17.12	18.34	24,665	+0.28(+1.53%)
Jun 23, 2017	16.94	18.08	16.94	18.07	104,517	+1.01(+5.95%)
Jun 22, 2017	16.92	17.48	16.57	17.05	16,814	+0.10(+0.57%)
Jun 21, 2017	16.75	17.51	16.75	16.96	17,777	+0.00(+0.00%)
Jun 20, 2017	16.96	17.38	16.96	16.96	9,212	-0.10(-0.57%)
Jun 19, 2017	17.31	17.31	16.02	17.05	7,887	-0.21(-1.22%)
Jun 16, 2017	16.60	17.26	16.60	17.26	45,418	+0.40(+2.36%)
Jun 15, 2017	16.87	17.24	16.57	16.87	11,128	+0.24(+1.41%)
Jun 14, 2017	17.05	17.35	16.49	16.63	8,553	-0.42(-2.47%)
Jun 13, 2017	16.66	17.08	16.43	17.05	17,448	+0.37(+2.19%)
Jun 12, 2017	16.98	17.44	16.59	16.69	21,292	-0.39(-2.28%)
Jun 09, 2017	16.73	17.27	16.73	17.08	26,304	+0.41(+2.48%)
Jun 08, 2017	16.52	16.88	16.06	16.66	16,325	+0.45(+2.75%)
Jun 07, 2017	16.45	16.49	16.07	16.22	13,047	-0.12(-0.74%)
Jun 06, 2017	16.66	16.83	16.27	16.34	10,915	-0.28(-1.66%)
Jun 05, 2017	17.09	17.23	16.56	16.62	18,983	-0.54(-3.12%)
Jun 02, 2017	16.10	17.32	16.10	17.15	39,068	+1.05(+6.50%)
Jun 01, 2017	15.76	16.21	15.60	16.10	11,305	+0.45(+2.85%)
May 31, 2017	15.73	15.83	15.46	15.66	28,231	+0.04(+0.26%)
May 30, 2017	15.42	15.66	15.34	15.62	14,748	+0.12(+0.79%)
May 26, 2017	15.35	15.60	15.26	15.50	10,458	+0.13(+0.84%)
May 25, 2017	15.68	15.68	15.33	15.37	51,389	-0.24(-1.56%)
May 24, 2017	15.24	15.80	15.16	15.61	25,760	+0.32(+2.12%)
May 23, 2017	15.20	15.47	15.20	15.29	38,436	+0.19(+1.24%)
May 22, 2017	14.48	15.11	14.48	15.10	34,085	+0.63(+4.38%)
May 19, 2017	14.29	14.91	14.13	14.47	27,262	+0.12(+0.85%)
May 18, 2017	15.34	15.34	14.23	14.34	12,685	-0.29(-2.00%)
May 17, 2017	15.08	15.08	14.56	14.64	17,971	-0.69(-4.50%)
May 16, 2017	15.36	15.54	15.07	15.33	20,153	-0.07(-0.47%)
May 15, 2017	15.62	15.94	15.33	15.40	52,042	-0.07(-0.43%)
May 12, 2017	15.17	15.51	14.97	15.47	51,818	+0.31(+2.08%)
May 11, 2017	14.91	15.22	14.68	15.15	51,824	+0.15(+0.97%)
May 10, 2017	14.75	15.10	14.75	15.01	31,605	+0.17(+1.14%)
May 09, 2017	14.78	14.88	14.63	14.84	24,738	+0.07(+0.49%)
May 08, 2017	14.61	14.80	14.55	14.76	49,528	+0.19(+1.27%)
May 05, 2017	14.66	14.71	14.38	14.58	12,437	-0.27(-1.85%)
May 04, 2017	15.01	15.01	14.77	14.85	5,507	-0.16(-1.08%)
May 03, 2017	15.10	15.10	14.83	15.01	15,909	-0.21(-1.38%)
May 02, 2017	14.06	15.39	14.06	15.22	47,791	+0.52(+3.51%)
May 01, 2017	14.62	14.89	14.46	14.71	13,526	-0.02(-0.16%)
Apr 28, 2017	15.16	15.16	14.64	14.73	13,392	-0.18(-1.19%)
Apr 27, 2017	14.21	15.34	14.07	14.91	21,102	-0.68(-4.35%)
Apr 26, 2017	15.28	15.76	15.02	15.59	37,486	+0.33(+2.17%)
Apr 25, 2017	15.30	15.50	15.02	15.26	6,568	+0.04(+0.27%)
Apr 24, 2017	15.35	15.69	14.59	15.22	7,451	+0.10(+0.64%)
Apr 21, 2017	15.06	15.14	14.70	15.12	12,416	-0.01(-0.05%)
Apr 20, 2017	15.02	15.13	14.72	15.13	14,118	+0.37(+2.52%)
Apr 19, 2017	14.71	14.94	14.38	14.76	13,250	+0.22(+1.50%)
Apr 18, 2017	14.50	14.92	14.49	14.54	14,022	+0.06(+0.45%)
Apr 17, 2017	14.29	14.55	14.02	14.47	12,950	+0.52(+3.76%)
Apr 13, 2017	14.28	14.28	13.93	13.95	10,596	-0.27(-1.87%)
Apr 12, 2017	14.75	14.96	13.98	14.21	14,545	-0.78(-5.17%)
Apr 11, 2017	14.82	15.14	14.78	14.99	15,268	+0.05(+0.32%)
Apr 10, 2017	15.55	15.55	14.82	14.94	15,216	-0.58(-3.75%)
Apr 07, 2017	14.73	15.55	14.66	15.52	28,527	+0.82(+5.55%)
Apr 06, 2017	14.55	14.73	14.55	14.71	8,455	+0.00(+0.00%)
Apr 05, 2017	14.86	15.03	14.59	14.71	18,258	+0.05(+0.33%)
Apr 04, 2017	14.92	14.92	13.83	14.66	36,903	-0.19(-1.25%)

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.