Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017		16.61	16.52	16.58	68,612	+0.08(+0.51%)
Jun 29, 2017	16.55	16.58	16.43	16.50	68,263	-0.22(-1.32%)
Jun 28, 2017	16.63	16.73	16.63	16.72	44,898	+0.11(+0.66%)
Jun 27, 2017	16.61	16.66	16.59	16.61	55,232	+0.04(+0.26%)
Jun 26, 2017	16.67	16.72	16.55	16.56	36,632	+0.06(+0.36%)
Jun 23, 2017	16.47	16.52	16.47	16.50	22,242	+0.03(+0.21%)
Jun 22, 2017	16.50	16.50	16.45	16.47	23,965	-0.06(-0.36%)
Jun 21, 2017	16.53	16.56	16.49	16.53	35,793	-0.14(-0.81%)
Jun 20, 2017	16.78	16.79	16.66	16.66	59,690	-0.15(-0.87%)
Jun 19, 2017	16.83	16.84	16.78	16.81	145,657	+0.02(+0.10%)
Jun 16, 2017	16.71	16.80	16.69	16.79	105,216	+0.26(+1.56%)
Jun 15, 2017	16.53	16.61	16.47	16.54	809,657	-0.31(-1.83%)
Jun 14, 2017	16.94	16.94	16.79	16.84	98,181	+0.01(+0.05%)
Jun 13, 2017	16.81	16.86	16.79	16.84	68,976	+0.14(+0.85%)
Jun 12, 2017	16.74	16.74	16.66	16.69	119,420	-0.13(-0.79%)
Jun 09, 2017	16.80	16.87	16.77	16.83	256,615	-0.02(-0.10%)
Jun 08, 2017	16.79	16.85	16.75	16.84	150,410	-0.09(-0.54%)
Jun 07, 2017	17.00	17.04	16.90	16.94	587,289	-0.02(-0.10%)
Jun 06, 2017	16.92	16.97	16.92	16.95	187,915	-0.11(-0.63%)
Jun 05, 2017	17.06	17.08	17.03	17.06	33,573	-0.12(-0.73%)
Jun 02, 2017	17.16	17.20	17.14	17.18	74,457	+0.17(+0.98%)
Jun 01, 2017	16.94	17.04	16.92	17.02	198,158	+0.16(+0.94%)
May 31, 2017	16.93	16.96	16.86	16.86	173,396	+0.03(+0.15%)
May 30, 2017	16.78	16.86	16.78	16.84	67,718	+0.01(+0.05%)
May 26, 2017	16.75	16.84	16.75	16.83	222,770	-0.02(-0.15%)
May 25, 2017	16.85	16.89	16.84	16.85	46,495	-0.04(-0.25%)
May 24, 2017	16.81	16.89	16.77	16.89	64,099	+0.04(+0.25%)
May 23, 2017	16.91	16.92	16.84	16.85	76,800	-0.02(-0.15%)
May 22, 2017	16.92	16.93	16.85	16.88	88,894	-0.05(-0.29%)
May 19, 2017	16.86	16.94	16.86	16.93	51,443	+0.27(+1.60%)
May 18, 2017	16.45	16.68	16.45	16.66	325,151	-0.21(-1.23%)
May 17, 2017	16.96	16.99	16.86	16.87	74,490	-0.21(-1.22%)
May 16, 2017	17.03	17.08	17.02	17.08	14,193	+0.15(+0.88%)
May 15, 2017	16.87	16.94	16.87	16.93	18,254	+0.05(+0.30%)
May 12, 2017	16.78	16.88	16.76	16.88	33,687	+0.14(+0.84%)
May 11, 2017	16.70	16.74	16.66	16.74	86,006	-0.07(-0.45%)
May 10, 2017	16.80	16.81	16.76	16.81	35,738	+0.00(+0.00%)
May 09, 2017	16.83	16.85	16.74	16.81	389,001	-0.02(-0.10%)
May 08, 2017	16.84	16.84	16.79	16.83	81,821	-0.17(-0.98%)
May 05, 2017	16.83	17.01	16.80	16.99	82,851	+0.22(+1.29%)
May 04, 2017	16.59	16.78	16.59	16.78	179,533	+0.39(+2.39%)
May 03, 2017	16.45	16.45	16.35	16.39	73,356	-0.01(-0.05%)
May 02, 2017	16.36	16.41	16.33	16.39	53,591	+0.19(+1.18%)
May 01, 2017	16.31	16.31	16.16	16.20	78,659	+0.03(+0.21%)
Apr 28, 2017	16.20	16.20	16.15	16.17	93,059	+0.05(+0.34%)
Apr 27, 2017	16.11	16.14	16.07	16.12	111,178	+0.01(+0.08%)
Apr 26, 2017	16.12	16.15	16.09	16.10	74,902	-0.08(-0.51%)
Apr 25, 2017	16.13	16.22	16.11	16.19	189,396	+0.14(+0.88%)
Apr 24, 2017	15.95	16.06	15.95	16.05	121,132	+0.57(+3.71%)
Apr 21, 2017	15.47	15.50	15.43	15.47	25,201	-0.07(-0.43%)
Apr 20, 2017	15.60	15.60	15.54	15.54	92,017	+0.07(+0.43%)
Apr 19, 2017	15.56	15.56	15.45	15.47	131,201	-0.08(-0.53%)
Apr 18, 2017	15.51	15.55	15.47	15.55	102,435	-0.02(-0.16%)
Apr 17, 2017	15.51	15.59	15.51	15.58	119,832	+0.10(+0.64%)
Apr 13, 2017	15.47	15.52	15.45	15.48	81,475	-0.05(-0.35%)
Apr 12, 2017	15.49	15.54	15.45	15.53	70,818	-0.02(-0.13%)
Apr 11, 2017	15.55	15.56	15.48	15.55	35,632	+0.02(+0.16%)
Apr 10, 2017	15.52	15.57	15.52	15.53	47,679	-0.02(-0.11%)
Apr 07, 2017	15.53	15.58	15.51	15.55	834,145	-0.06(-0.37%)
Apr 06, 2017	15.58	15.61	15.56	15.60	217,801	+0.02(+0.11%)
Apr 05, 2017	15.64	15.66	15.56	15.59	66,127	-0.07(-0.48%)
Apr 04, 2017	15.58	15.66	15.58	15.66	76,520	+0.03(+0.21%)

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.