Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	17.10	17.18	16.81	16.93	1,847,042	-0.18(-1.07%)
Jun 29, 2017	17.76	17.76	17.10	17.12	2,442,759	-0.64(-3.63%)
Jun 28, 2017	17.59	17.85	17.31	17.76	12,197,523	+0.18(+1.00%)
Jun 27, 2017	17.51	17.95	17.44	17.59	4,090,644	+1.00(+6.05%)
Jun 26, 2017	16.47	16.61	16.38	16.58	398,151	+0.16(+0.98%)
Jun 23, 2017	16.12	16.44	16.08	16.42	845,399	+0.31(+1.91%)
Jun 22, 2017	16.23	16.31	16.11	16.11	469,134	-0.10(-0.63%)
Jun 21, 2017	16.22	16.27	16.05	16.22	597,481	+0.02(+0.14%)
Jun 20, 2017	16.11	16.25	15.95	16.19	588,715	+0.07(+0.41%)
Jun 19, 2017	16.35	16.46	16.05	16.13	515,850	-0.26(-1.61%)
Jun 16, 2017	16.41	16.65	16.32	16.39	1,330,323	-0.13(-0.80%)
Jun 15, 2017	16.49	16.65	16.45	16.52	626,471	-0.06(-0.35%)
Jun 14, 2017	16.72	16.84	16.52	16.58	548,319	-0.10(-0.61%)
Jun 13, 2017	16.74	16.88	16.63	16.69	384,991	-0.05(-0.31%)
Jun 12, 2017	16.94	17.02	16.66	16.74	348,431	-0.20(-1.20%)
Jun 09, 2017	16.94	17.07	16.80	16.94	378,605	-0.01(-0.04%)
Jun 08, 2017	16.75	16.97	16.61	16.95	375,799	+0.21(+1.26%)
Jun 07, 2017	16.98	17.02	16.39	16.74	846,416	-0.22(-1.28%)
Jun 06, 2017	17.29	17.49	16.94	16.95	322,359	-0.33(-1.93%)
Jun 05, 2017	17.61	17.63	17.24	17.29	348,334	-0.38(-2.13%)
Jun 02, 2017	17.50	17.79	17.44	17.66	399,818	+0.23(+1.33%)
Jun 01, 2017	17.54	17.54	17.31	17.43	435,785	-0.14(-0.78%)
May 31, 2017	17.37	17.58	17.32	17.57	507,443	+0.17(+1.00%)
May 30, 2017	17.77	17.82	17.16	17.40	644,453	-0.38(-2.16%)
May 26, 2017	17.97	18.00	17.53	17.78	442,414	-0.17(-0.93%)
May 25, 2017	17.91	18.04	17.85	17.95	344,518	+0.02(+0.12%)
May 24, 2017	17.77	18.00	17.77	17.92	302,570	+0.23(+1.31%)
May 23, 2017	17.48	17.79	17.34	17.69	308,171	+0.28(+1.58%)
May 22, 2017	17.24	17.45	17.24	17.42	242,837	+0.15(+0.88%)
May 19, 2017	17.37	17.47	17.18	17.27	275,905	-0.11(-0.63%)
May 18, 2017	17.43	17.48	17.20	17.37	315,908	-0.02(-0.12%)
May 17, 2017	16.95	17.54	16.85	17.40	479,887	+0.42(+2.48%)
May 16, 2017	17.04	17.06	16.78	16.98	271,656	-0.04(-0.26%)
May 15, 2017	17.06	17.27	16.98	17.02	288,005	-0.04(-0.21%)
May 12, 2017	16.93	17.14	16.90	17.06	311,848	+0.09(+0.51%)
May 11, 2017	17.12	17.12	16.69	16.97	349,908	-0.16(-0.93%)
May 10, 2017	17.04	17.27	17.01	17.13	239,383	+0.09(+0.55%)
May 09, 2017	17.19	17.19	16.78	17.03	439,749	-0.15(-0.89%)
May 08, 2017	17.26	17.37	17.09	17.19	369,217	-0.07(-0.42%)
May 05, 2017	16.87	17.27	16.77	17.26	627,335	+0.39(+2.32%)
May 04, 2017	17.24	17.24	16.06	16.87	870,035	+0.09(+0.52%)
May 03, 2017	17.17	17.18	16.71	16.78	1,094,732	-0.38(-2.24%)
May 02, 2017	17.56	17.63	17.09	17.16	937,219	-0.44(-2.51%)
May 01, 2017	17.80	17.87	17.50	17.61	592,532	-0.14(-0.82%)
Apr 28, 2017	18.06	18.11	17.71	17.75	572,866	-0.44(-2.43%)
Apr 27, 2017	18.52	18.58	18.16	18.19	547,974	-0.28(-1.53%)
Apr 26, 2017	18.36	18.54	18.21	18.48	344,455	+0.03(+0.16%)
Apr 25, 2017	18.46	18.62	18.35	18.45	406,085	+0.02(+0.12%)
Apr 24, 2017	18.66	18.71	18.11	18.42	497,066	-0.10(-0.55%)
Apr 21, 2017	18.83	18.84	18.51	18.53	413,457	-0.20(-1.08%)
Apr 20, 2017	18.77	18.88	18.53	18.73	278,976	-0.04(-0.19%)
Apr 19, 2017	18.82	18.95	18.69	18.77	334,045	-0.03(-0.15%)
Apr 18, 2017	18.69	18.90	18.58	18.79	654,462	+0.03(+0.15%)
Apr 17, 2017	18.44	18.84	18.44	18.77	340,103	+0.37(+2.01%)
Apr 13, 2017	18.39	18.61	18.27	18.40	321,041	+0.00(+0.00%)
Apr 12, 2017	18.42	18.56	18.32	18.40	427,596	-0.10(-0.55%)
Apr 11, 2017	18.12	18.60	18.08	18.50	414,731	+0.38(+2.12%)
Apr 10, 2017	18.24	18.39	18.11	18.11	314,094	-0.13(-0.71%)
Apr 07, 2017	18.22	18.39	18.10	18.24	477,764	+0.07(+0.40%)
Apr 06, 2017	17.64	18.26	17.58	18.17	1,237,210	+0.60(+3.42%)
Apr 05, 2017	17.38	17.66	17.35	17.57	561,384	+0.24(+1.38%)
Apr 04, 2017	17.14	17.57	17.13	17.33	486,954	+0.19(+1.10%)

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.