Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.55	18.55	18.43	18.51	1,127	+0.08(+0.44%)
Jun 29, 2017	18.67	18.85	18.34	18.43	31,761	-0.46(-2.44%)
Jun 28, 2017	18.84	18.92	18.43	18.89	7,698	+0.05(+0.27%)
Jun 27, 2017	19.40	19.40	18.76	18.84	5,739	-0.57(-2.96%)
Jun 26, 2017	19.27	19.46	19.23	19.41	5,413	+0.08(+0.41%)
Jun 23, 2017	19.00	19.35	19.00	19.34	2,254	+0.17(+0.88%)
Jun 22, 2017	18.88	19.18	18.88	19.17	2,128	+0.27(+1.41%)
Jun 21, 2017	19.23	19.23	18.77	18.90	5,810	-0.12(-0.65%)
Jun 20, 2017	19.43	19.43	18.95	19.02	6,951	-0.34(-1.74%)
Jun 19, 2017	19.01	19.37	19.01	19.36	10,983	+0.39(+2.06%)
Jun 16, 2017	18.91	19.05	18.91	18.97	2,305	+0.11(+0.57%)
Jun 15, 2017	18.79	18.91	18.66	18.86	11,809	+0.28(+1.52%)
Jun 14, 2017	18.71	18.71	18.57	18.58	2,027	+0.16(+0.87%)
Jun 13, 2017	18.47	18.55	18.16	18.42	3,477	+0.02(+0.11%)
Jun 12, 2017	18.50	18.50	18.28	18.40	5,046	+0.07(+0.36%)
Jun 09, 2017	18.12	18.33	18.12	18.33	6,244	+0.22(+1.19%)
Jun 08, 2017	17.74	18.13	17.74	18.12	4,755	+0.32(+1.78%)
Jun 07, 2017	17.89	17.89	17.72	17.80	1,210	+0.03(+0.15%)
Jun 06, 2017	17.89	17.89	17.51	17.78	8,353	-0.11(-0.64%)
Jun 05, 2017	17.95	18.00	17.71	17.89	7,939	-0.11(-0.61%)
Jun 02, 2017	17.95	18.18	17.95	18.00	3,920	+0.17(+0.95%)
Jun 01, 2017	17.62	17.98	17.57	17.83	11,986	+0.30(+1.71%)
May 31, 2017	17.51	17.53	17.41	17.53	3,271	-0.18(-1.02%)
May 30, 2017	17.77	17.77	17.64	17.71	2,943	+0.01(+0.06%)
May 26, 2017	17.72	17.72	17.70	17.70	1,452	+0.00(+0.00%)
May 25, 2017	17.80	17.96	17.64	17.70	7,191	+0.06(+0.33%)
May 24, 2017	17.50	17.77	17.45	17.64	5,516	+0.08(+0.46%)
May 23, 2017	17.40	17.60	17.38	17.56	5,822	+0.29(+1.68%)
May 22, 2017	17.21	17.47	17.21	17.27	5,799	+0.30(+1.77%)
May 19, 2017	16.96	16.98	16.86	16.97	1,221	+0.06(+0.35%)
May 18, 2017	16.81	16.91	16.76	16.91	3,212	+0.05(+0.32%)
May 17, 2017	16.78	16.87	16.78	16.86	1,589	-0.12(-0.73%)
May 16, 2017	16.99	17.02	16.96	16.98	5,222	+0.21(+1.25%)
May 15, 2017	16.71	16.90	16.68	16.77	4,901	+0.01(+0.06%)
May 12, 2017	17.00	17.00	16.75	16.76	13,795	-0.01(-0.06%)
May 11, 2017	16.72	16.77	16.65	16.77	2,077	+0.03(+0.17%)
May 10, 2017	16.66	16.87	16.66	16.74	4,289	+0.06(+0.37%)
May 09, 2017	17.34	17.37	16.57	16.68	16,122	-0.66(-3.83%)
May 08, 2017	17.75	17.75	17.34	17.34	8,563	-0.29(-1.66%)
May 05, 2017	17.27	17.67	17.27	17.64	7,340	+0.23(+1.33%)
May 04, 2017	17.56	17.56	17.03	17.41	15,989	-0.14(-0.83%)
May 03, 2017	17.99	17.99	17.50	17.55	12,185	-0.44(-2.44%)
May 02, 2017	18.65	18.65	17.94	17.99	26,760	-0.59(-3.17%)
May 01, 2017	18.41	18.68	18.41	18.58	3,758	+0.45(+2.47%)
Apr 28, 2017	18.63	18.63	18.13	18.13	15,898	-0.69(-3.67%)
Apr 27, 2017	18.42	18.91	18.38	18.82	5,395	+0.51(+2.79%)
Apr 26, 2017	18.26	18.58	18.26	18.31	3,809	+0.14(+0.77%)
Apr 25, 2017	17.95	18.17	17.95	18.17	10,346	+0.26(+1.45%)
Apr 24, 2017	17.96	17.96	17.72	17.91	9,138	-0.06(-0.33%)
Apr 21, 2017	17.64	18.35	17.64	17.97	1,729	+0.14(+0.79%)
Apr 20, 2017	18.20	18.22	17.54	17.83	6,465	-0.10(-0.56%)
Apr 19, 2017	18.10	18.23	17.92	17.93	9,041	-0.14(-0.80%)
Apr 18, 2017	18.00	18.12	17.98	18.07	11,183	+0.06(+0.36%)
Apr 17, 2017	17.67	18.01	17.67	18.01	6,672	+0.38(+2.16%)
Apr 13, 2017	17.43	17.79	17.38	17.63	72,878	+0.16(+0.90%)
Apr 12, 2017	17.50	17.51	17.46	17.47	1,250	-0.09(-0.50%)
Apr 11, 2017	17.25	17.56	17.25	17.56	942	+0.21(+1.21%)
Apr 10, 2017	17.30	17.36	17.07	17.35	4,252	-0.51(-2.86%)
Apr 07, 2017	17.92	18.04	17.84	17.86	14,893	-0.08(-0.45%)
Apr 06, 2017	17.81	17.94	17.56	17.94	5,168	+0.25(+1.41%)
Apr 05, 2017	19.20	19.20	17.64	17.69	14,996	-0.15(-0.82%)
Apr 04, 2017	18.22	18.22	17.55	17.84	9,241	-1.66(-8.51%)

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.