Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.97	19.24	18.91	19.17	1,801,060	+0.26(+1.36%)
Jun 29, 2017	18.91	19.00	18.65	18.91	1,665,580	+0.03(+0.14%)
Jun 28, 2017	18.60	18.97	18.55	18.88	1,218,920	+0.37(+2.01%)
Jun 27, 2017	18.41	18.73	18.41	18.51	1,082,810	+0.03(+0.15%)
Jun 26, 2017	18.56	18.78	18.46	18.48	1,496,620	-0.01(-0.06%)
Jun 23, 2017		18.78		18.50	2,630,350	+0.04(+0.19%)
Jun 22, 2017	18.51	18.51	18.29	18.46	944,000	+0.01(+0.07%)
Jun 21, 2017	18.36	18.53	18.28	18.45	795,520	+0.13(+0.73%)
Jun 20, 2017	18.19	18.39	18.19	18.31	425,350	+0.07(+0.41%)
Jun 19, 2017	18.30	18.34	18.10	18.24	391,900	-0.02(-0.12%)
Jun 16, 2017	18.23	18.39	18.20	18.26	760,960	-0.02(-0.12%)
Jun 15, 2017	18.22	18.35	18.11	18.28	741,700	-0.06(-0.32%)
Jun 14, 2017	18.28	18.49	18.13	18.34	683,060	+0.13(+0.70%)
Jun 13, 2017	18.08	18.35	18.01	18.21	1,082,830	+0.09(+0.51%)
Jun 12, 2017	18.03	18.27	17.75	18.12	859,220	+0.04(+0.22%)
Jun 09, 2017	18.48	18.55	17.87	18.08	814,340	-0.38(-2.07%)
Jun 08, 2017	18.19	18.52	18.18	18.46	538,330	+0.21(+1.15%)
Jun 07, 2017	18.30	18.54	18.17	18.25	726,760	-0.03(-0.16%)
Jun 06, 2017	18.37	18.58	18.21	18.28	699,890	-0.13(-0.71%)
Jun 05, 2017	18.82	18.82	18.38	18.41	481,270	-0.42(-2.22%)
Jun 02, 2017	18.57	18.95	18.49	18.83	1,057,550	+0.24(+1.28%)
Jun 01, 2017	18.33	18.60	18.16	18.59	720,170	+0.36(+1.96%)
May 31, 2017	18.33	18.41	18.02	18.24	545,840	-0.05(-0.26%)
May 30, 2017	18.04	18.33	18.00	18.28	890,250	+0.21(+1.15%)
May 26, 2017	18.06	18.35	18.00	18.08	902,120	-0.07(-0.40%)
May 25, 2017	18.29	18.38	18.11	18.15	889,950	-0.05(-0.27%)
May 24, 2017	18.25	18.38	18.00	18.20	894,510	-0.01(-0.06%)
May 23, 2017	18.57	18.61	18.13	18.21	1,444,840	-0.31(-1.68%)
May 22, 2017	18.41	18.61	18.32	18.52	617,420	+0.14(+0.78%)
May 19, 2017	18.44	18.65	18.33	18.38	1,677,990	-0.04(-0.19%)
May 18, 2017	18.37	18.59	18.30	18.41	1,191,470	+0.02(+0.13%)
May 17, 2017	18.52	18.80	18.33	18.39	616,520	-0.38(-2.00%)
May 16, 2017	18.71	18.81	18.59	18.77	331,890	+0.06(+0.32%)
May 15, 2017	18.50	18.92	18.50	18.71	543,140	+0.18(+0.95%)
May 12, 2017	18.68	18.68	18.42	18.53	536,740	-0.17(-0.93%)
May 11, 2017	18.68	18.82	18.39	18.70	501,520	-0.01(-0.03%)
May 10, 2017	18.53	18.98	18.53	18.71	601,340	-0.08(-0.41%)
May 09, 2017	19.18	19.39	18.73	18.79	1,002,020	-0.36(-1.90%)
May 08, 2017	19.09	19.19	18.82	19.15	706,870	+0.06(+0.30%)
May 05, 2017	18.97	19.11	18.76	19.09	505,430	+0.18(+0.94%)
May 04, 2017	18.85	19.04	18.73	18.92	920,370	+0.13(+0.71%)
May 03, 2017	18.77	19.02	18.28	18.78	1,190,130	-0.02(-0.09%)
May 02, 2017	19.22	19.38	18.64	18.80	782,100	-0.33(-1.75%)
May 01, 2017	19.04	19.46	18.68	19.14	889,590	+0.12(+0.62%)
Apr 28, 2017	18.95	19.12	18.15	19.02	1,681,940	-0.23(-1.21%)
Apr 27, 2017	19.33	19.39	18.93	19.25	724,020	-0.05(-0.27%)
Apr 26, 2017	19.07	19.46	18.92	19.30	653,540	+0.23(+1.22%)
Apr 25, 2017	19.10	19.23	18.95	19.07	339,440	+0.00(+0.01%)
Apr 24, 2017	19.05	19.20	18.73	19.07	501,240	+0.31(+1.64%)
Apr 21, 2017	18.82	19.14	18.60	18.76	950,710	-0.05(-0.28%)
Apr 20, 2017	18.59	18.85	18.41	18.81	567,180	+0.22(+1.17%)
Apr 19, 2017	18.50	18.73	18.50	18.59	284,150	+0.05(+0.29%)
Apr 18, 2017	18.36	18.67	18.33	18.54	436,230	+0.12(+0.64%)
Apr 17, 2017	18.27	18.57	18.18	18.42	821,900	+0.26(+1.44%)
Apr 13, 2017	18.39	18.40	18.16	18.16	325,400	-0.23(-1.26%)
Apr 12, 2017	18.54	18.59	18.30	18.39	292,170	-0.18(-0.94%)
Apr 11, 2017	18.44	18.72	18.28	18.57	346,170	+0.09(+0.48%)
Apr 10, 2017	18.35	18.64	18.35	18.48	400,080	+0.20(+1.09%)
Apr 07, 2017	18.32	18.57	18.10	18.28	582,130	-0.07(-0.38%)
Apr 06, 2017	18.70	18.70	18.14	18.35	898,920	-0.06(-0.34%)
Apr 05, 2017	18.65	18.83	18.30	18.41	551,110	-0.21(-1.15%)
Apr 04, 2017	18.64	18.80	18.39	18.62	435,070	-0.12(-0.63%)

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.