Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	17.80	18.02	17.75	17.98	208,619	+0.23(+1.27%)
Jun 29, 2017	17.66	17.75	17.48	17.75	403,011	+0.09(+0.51%)
Jun 28, 2017	17.26	17.66	17.17	17.66	241,006	+0.50(+2.89%)
Jun 27, 2017	17.21	17.35	17.12	17.17	89,889	-0.09(-0.52%)
Jun 26, 2017	17.21	17.39	16.99	17.26	130,070	+0.09(+0.53%)
Jun 23, 2017	16.94	17.17	16.76	17.17	128,055	+0.32(+1.87%)
Jun 22, 2017	16.72	16.94	16.72	16.85	109,550	+0.14(+0.81%)
Jun 21, 2017	17.12	17.21	16.72	16.72	128,582	-0.32(-1.85%)
Jun 20, 2017	17.03	17.17	17.03	17.03	1,071,548	-0.09(-0.53%)
Jun 19, 2017	17.21	17.30	17.09	17.12	79,282	+0.00(+0.00%)
Jun 16, 2017	16.94	17.26	16.94	17.12	270,457	+0.23(+1.33%)
Jun 15, 2017	16.94	17.35	16.76	16.90	544,674	-0.18(-1.06%)
Jun 14, 2017	17.12	17.17	16.94	17.08	242,143	+0.00(+0.00%)
Jun 13, 2017	17.08	17.12	16.94	17.08	134,264	+0.09(+0.53%)
Jun 12, 2017	16.90	17.12	16.72	16.99	272,676	+0.09(+0.53%)
Jun 09, 2017	16.63	16.94	16.54	16.90	180,881	+0.27(+1.63%)
Jun 08, 2017	16.40	16.79	16.31	16.63	228,668	+0.18(+1.10%)
Jun 07, 2017	16.13	16.45	16.09	16.45	172,430	+0.32(+1.96%)
Jun 06, 2017	15.95	16.18	15.88	16.13	218,909	+0.09(+0.56%)
Jun 05, 2017	15.86	16.09	15.77	16.04	135,478	+0.23(+1.42%)
Jun 02, 2017	15.73	15.91	15.64	15.82	140,316	+0.14(+0.86%)
Jun 01, 2017	15.64	15.77	15.46	15.68	167,058	+0.12(+0.80%)
May 31, 2017	15.78	15.78	15.47	15.56	157,029	-0.27(-1.69%)
May 30, 2017	15.82	15.87	15.65	15.82	105,283	-0.09(-0.56%)
May 26, 2017	15.82	16.00	15.74	15.91	229,007	+0.09(+0.56%)
May 25, 2017	16.05	16.27	15.74	15.82	357,670	-0.13(-0.84%)
May 24, 2017	15.96	16.23	15.87	15.96	204,695	+0.09(+0.56%)
May 23, 2017	16.27	16.27	15.69	15.87	484,751	-0.40(-2.47%)
May 22, 2017	16.31	16.37	16.18	16.27	89,157	+0.00(+0.00%)
May 19, 2017	15.60	16.36	15.60	16.27	174,639	+0.67(+4.29%)
May 18, 2017	15.65	15.74	15.47	15.60	180,034	-0.09(-0.57%)
May 17, 2017	16.18	16.18	15.67	15.69	193,478	-0.53(-3.30%)
May 16, 2017	16.45	16.58	16.23	16.23	160,412	-0.09(-0.55%)
May 15, 2017	16.23	16.45	16.23	16.31	99,862	+0.13(+0.83%)
May 12, 2017	16.40	16.40	16.09	16.18	216,506	-0.36(-2.16%)
May 11, 2017	16.45	16.63	16.25	16.54	125,939	+0.00(+0.00%)
May 10, 2017	16.40	16.67	16.31	16.54	123,693	+0.13(+0.82%)
May 09, 2017	16.63	16.67	16.31	16.40	401,131	-0.27(-1.60%)
May 08, 2017	16.94	16.94	16.49	16.67	192,692	-0.31(-1.84%)
May 05, 2017	16.72	17.12	16.72	16.98	164,990	+0.22(+1.33%)
May 04, 2017	16.94	16.98	16.58	16.76	275,903	-0.13(-0.79%)
May 03, 2017	16.98	17.25	16.85	16.89	179,513	-0.13(-0.79%)
May 02, 2017	17.74	17.79	16.98	17.03	381,118	-0.71(-4.02%)
May 01, 2017	18.01	18.10	17.74	17.74	187,516	-0.36(-1.97%)
Apr 28, 2017	18.14	18.14	18.01	18.10	207,315	-0.09(-0.49%)
Apr 27, 2017	17.83	18.28	17.52	18.19	195,916	+0.31(+1.75%)
Apr 26, 2017	17.61	18.01	17.34	17.87	263,562	+0.09(+0.50%)
Apr 25, 2017	18.05	18.28	17.47	17.79	414,283	-0.22(-1.24%)
Apr 24, 2017	17.92	18.23	17.74	18.01	195,056	+0.27(+1.51%)
Apr 21, 2017	17.74	18.45	17.65	17.74	459,412	+0.00(+0.00%)
Apr 20, 2017	17.34	17.76	17.21	17.74	290,150	+0.62(+3.65%)
Apr 19, 2017	17.43	17.47	17.07	17.12	154,814	-0.13(-0.78%)
Apr 18, 2017	17.34	17.43	17.16	17.25	78,703	-0.13(-0.77%)
Apr 17, 2017	17.25	17.47	17.16	17.38	90,000	+0.18(+1.04%)
Apr 13, 2017	17.43	17.47	17.07	17.21	233,621	-0.22(-1.28%)
Apr 12, 2017	18.05	18.10	17.43	17.43	143,980	-0.62(-3.46%)
Apr 11, 2017	17.96	18.19	17.70	18.05	128,815	+0.09(+0.50%)
Apr 10, 2017	17.83	18.14	17.74	17.96	162,399	+0.18(+1.00%)
Apr 07, 2017	17.70	18.01	17.70	17.79	163,845	+0.04(+0.25%)
Apr 06, 2017	17.96	17.96	17.56	17.74	334,976	-0.22(-1.24%)
Apr 05, 2017	18.28	18.41	17.85	17.96	361,225	-0.09(-0.49%)
Apr 04, 2017	18.37	18.54	18.01	18.05	300,354	-0.31(-1.70%)

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.