Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	16.34	16.50	16.15	16.15	1,150,737	-0.17(-1.05%)
Jun 29, 2017	16.55	16.71	16.19	16.32	2,145,929	-0.27(-1.60%)
Jun 28, 2017	16.71	16.83	16.57	16.59	1,356,283	-0.03(-0.17%)
Jun 27, 2017	16.78	16.82	16.56	16.62	1,281,613	-0.16(-0.96%)
Jun 26, 2017	16.94	17.04	16.76	16.78	1,080,167	-0.05(-0.28%)
Jun 23, 2017	16.79	16.90	16.69	16.83	2,288,555	+0.08(+0.45%)
Jun 22, 2017	17.14	17.30	16.73	16.75	1,794,399	-0.47(-2.70%)
Jun 21, 2017	17.07	17.28	17.05	17.22	2,017,817	+0.10(+0.61%)
Jun 20, 2017	17.10	17.18	16.98	17.11	1,009,504	+0.09(+0.50%)
Jun 19, 2017	17.08	17.18	16.93	17.03	1,546,501	-0.09(-0.50%)
Jun 16, 2017	17.17	17.22	16.67	17.11	3,904,777	-0.19(-1.10%)
Jun 15, 2017	17.45	17.53	17.15	17.30	2,678,533	-0.19(-1.09%)
Jun 14, 2017	17.56	17.77	17.39	17.49	953,893	-0.03(-0.16%)
Jun 13, 2017	17.32	17.62	17.20	17.52	1,404,514	+0.23(+1.32%)
Jun 12, 2017	16.97	17.69	16.97	17.29	1,451,814	+0.31(+1.85%)
Jun 09, 2017	16.93	17.07	16.79	16.98	1,241,860	+0.02(+0.11%)
Jun 08, 2017	17.29	17.29	16.96	16.96	1,013,221	-0.34(-1.98%)
Jun 07, 2017	17.12	17.35	17.01	17.30	1,051,567	+0.20(+1.17%)
Jun 06, 2017	17.24	17.42	17.06	17.10	1,303,280	-0.21(-1.21%)
Jun 05, 2017	17.37	17.40	17.25	17.31	812,983	-0.10(-0.60%)
Jun 02, 2017	17.62	17.77	17.36	17.42	908,925	-0.18(-1.03%)
Jun 01, 2017	17.43	17.60	17.29	17.60	1,128,545	+0.27(+1.54%)
May 31, 2017	17.41	17.53	17.22	17.33	1,932,900	-0.04(-0.22%)
May 30, 2017	17.48	17.51	17.36	17.37	1,089,303	-0.16(-0.92%)
May 26, 2017	17.58	17.62	17.43	17.53	856,378	+0.01(+0.05%)
May 25, 2017	17.40	17.55	17.29	17.52	837,855	+0.15(+0.88%)
May 24, 2017	17.36	17.50	17.29	17.37	1,155,257	-0.03(-0.16%)
May 23, 2017	17.38	17.50	17.30	17.40	1,122,104	+0.04(+0.22%)
May 22, 2017	17.21	17.47	17.21	17.36	853,705	+0.12(+0.72%)
May 19, 2017	17.17	17.31	17.13	17.24	1,238,404	+0.04(+0.22%)
May 18, 2017	17.31	17.41	17.15	17.20	1,832,244	-0.10(-0.55%)
May 17, 2017	17.34	17.48	17.24	17.29	2,090,132	-0.05(-0.27%)
May 16, 2017	17.51	17.54	17.25	17.34	1,484,077	-0.13(-0.76%)
May 15, 2017	17.80	17.87	17.41	17.47	1,369,296	-0.41(-2.27%)
May 12, 2017	18.20	18.24	17.84	17.88	1,317,515	-0.33(-1.82%)
May 11, 2017	18.22	18.53	18.02	18.21	1,764,791	-0.09(-0.52%)
May 10, 2017	18.35	18.60	18.11	18.30	3,154,735	-0.19(-1.02%)
May 09, 2017	18.08	18.89	17.74	18.49	4,187,557	+0.43(+2.41%)
May 08, 2017	18.19	18.31	17.88	18.06	2,712,522	-0.12(-0.68%)
May 05, 2017	18.43	18.44	18.16	18.18	1,360,652	-0.17(-0.93%)
May 04, 2017	18.28	18.43	18.20	18.35	1,225,220	+0.09(+0.47%)
May 03, 2017	18.31	18.40	18.15	18.27	1,772,645	-0.09(-0.46%)
May 02, 2017	18.63	18.66	18.31	18.35	2,059,582	-0.22(-1.17%)
May 01, 2017	18.71	18.80	18.52	18.57	922,574	-0.09(-0.51%)
Apr 28, 2017	18.56	18.72	18.48	18.66	1,177,439	+0.09(+0.51%)
Apr 27, 2017	18.72	18.81	18.55	18.57	773,886	-0.13(-0.71%)
Apr 26, 2017	18.80	18.89	18.60	18.70	1,078,935	-0.18(-0.95%)
Apr 25, 2017	18.83	18.89	18.68	18.88	962,061	+0.14(+0.76%)
Apr 24, 2017	18.91	18.94	18.72	18.74	837,156	+0.08(+0.41%)
Apr 21, 2017	18.85	18.96	18.66	18.66	1,138,631	-0.20(-1.05%)
Apr 20, 2017	18.61	18.96	18.58	18.86	1,161,669	+0.31(+1.68%)
Apr 19, 2017	18.49	18.60	18.41	18.55	1,365,036	+0.13(+0.72%)
Apr 18, 2017	18.42	18.52	18.25	18.42	1,176,614	-0.01(-0.05%)
Apr 17, 2017	18.47	18.58	18.33	18.43	1,354,390	-0.03(-0.15%)
Apr 13, 2017	18.69	18.76	18.45	18.45	797,018	-0.21(-1.11%)
Apr 12, 2017	18.96	19.00	18.63	18.66	1,058,458	-0.29(-1.55%)
Apr 11, 2017	18.65	18.99	18.65	18.96	1,522,754	+0.26(+1.42%)
Apr 10, 2017	18.51	18.77	18.42	18.69	1,198,037	+0.21(+1.13%)
Apr 07, 2017	18.33	18.62	18.24	18.48	1,492,712	+0.14(+0.77%)
Apr 06, 2017	18.28	18.49	18.08	18.34	1,506,559	+0.01(+0.05%)
Apr 05, 2017	18.44	18.56	18.26	18.33	1,513,194	-0.08(-0.41%)
Apr 04, 2017	18.55	18.57	18.34	18.41	1,329,202	-0.14(-0.76%)

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.