Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	16.83	17.08	16.70	16.96	1,117,240	+0.26(+1.56%)
Jun 29, 2017	16.97	17.03	16.60	16.70	684,338	-0.24(-1.42%)
Jun 28, 2017	16.51	17.07	16.43	16.94	535,249	+0.46(+2.79%)
Jun 27, 2017	16.55	16.85	16.47	16.48	751,762	-0.03(-0.18%)
Jun 26, 2017	16.50	16.60	16.26	16.51	714,271	+0.09(+0.55%)
Jun 23, 2017	15.50	16.64	15.40	16.42	1,075,145	+0.94(+6.07%)
Jun 22, 2017	15.29	15.67	15.13	15.48	620,388	+0.32(+2.11%)
Jun 21, 2017	15.48	15.67	15.13	15.16	676,386	-0.33(-2.13%)
Jun 20, 2017	15.56	15.63	15.07	15.49	843,351	-0.32(-2.02%)
Jun 19, 2017	15.91	16.04	15.60	15.81	444,905	-0.13(-0.82%)
Jun 16, 2017	16.10	16.10	15.68	15.94	1,230,913	+0.40(+2.57%)
Jun 15, 2017	15.91	16.13	15.46	15.54	875,878	-0.69(-4.25%)
Jun 14, 2017	16.74	16.79	16.10	16.23	682,899	-0.53(-3.16%)
Jun 13, 2017	16.80	17.01	16.60	16.76	589,245	-0.05(-0.30%)
Jun 12, 2017	16.46	17.05	16.45	16.81	664,247	+0.48(+2.94%)
Jun 09, 2017	16.22	16.55	16.17	16.33	564,823	+0.11(+0.68%)
Jun 08, 2017	16.33	16.49	16.16	16.22	526,524	-0.18(-1.10%)
Jun 07, 2017	16.86	17.00	16.28	16.40	602,619	-0.52(-3.07%)
Jun 06, 2017	16.82	16.97	16.67	16.92	417,872	+0.03(+0.18%)
Jun 05, 2017	16.55	16.94	16.53	16.89	455,845	+0.25(+1.50%)
Jun 02, 2017	17.05	17.08	16.56	16.64	870,259	-0.45(-2.63%)
Jun 01, 2017	17.09	17.38	17.00	17.09	399,833	+0.12(+0.71%)
May 31, 2017	16.91	17.05	16.78	16.97	636,614	-0.04(-0.24%)
May 30, 2017	17.30	17.33	16.98	17.01	543,828	-0.44(-2.52%)
May 26, 2017	17.39	17.47	17.13	17.45	470,173	+0.08(+0.46%)
May 25, 2017	17.55	17.71	17.03	17.37	765,699	-0.12(-0.69%)
May 24, 2017	17.73	17.79	17.42	17.49	282,107	-0.23(-1.30%)
May 23, 2017	17.47	17.74	17.34	17.72	455,867	+0.25(+1.43%)
May 22, 2017	17.74	17.78	17.30	17.47	456,424	-0.14(-0.80%)
May 19, 2017	17.31	17.69	17.15	17.61	526,997	+0.36(+2.09%)
May 18, 2017	17.11	17.28	16.88	17.25	508,697	+0.09(+0.52%)
May 17, 2017	17.50	17.56	17.13	17.16	254,325	-0.40(-2.28%)
May 16, 2017	17.75	17.82	17.46	17.56	244,996	-0.14(-0.79%)
May 15, 2017	17.79	17.98	17.61	17.70	312,612	+0.20(+1.14%)
May 12, 2017	17.44	17.74	17.31	17.50	446,032	+0.12(+0.69%)
May 11, 2017	17.69	17.79	17.36	17.38	374,407	-0.30(-1.70%)
May 10, 2017	17.14	18.01	17.14	17.68	645,728	+0.66(+3.88%)
May 09, 2017	17.12	17.21	16.86	17.02	856,335	-0.11(-0.64%)
May 08, 2017	17.26	17.50	17.06	17.13	468,993	-0.12(-0.70%)
May 05, 2017	17.00	17.32	16.92	17.25	676,136	+0.30(+1.77%)
May 04, 2017	17.21	17.41	16.57	16.95	827,298	-0.37(-2.14%)
May 03, 2017	17.35	17.67	17.13	17.32	616,982	-0.13(-0.74%)
May 02, 2017	17.85	17.91	17.32	17.45	582,809	-0.33(-1.86%)
May 01, 2017	17.85	18.00	17.73	17.78	542,862	+0.03(+0.17%)
Apr 28, 2017	18.18	18.21	17.64	17.75	732,524	-0.79(-4.26%)
Apr 27, 2017	18.72	18.86	18.36	18.54	1,594,132	-0.19(-1.01%)
Apr 26, 2017	18.75	18.93	18.59	18.73	428,337	-0.16(-0.85%)
Apr 25, 2017	18.42	18.97	18.32	18.89	607,954	+0.51(+2.77%)
Apr 24, 2017	18.20	18.48	18.02	18.38	433,466	+0.27(+1.49%)
Apr 21, 2017	18.15	18.15	17.92	18.11	240,666	+0.04(+0.22%)
Apr 20, 2017	18.04	18.19	17.88	18.07	340,259	+0.12(+0.67%)
Apr 19, 2017	18.23	18.30	17.88	17.95	359,505	-0.26(-1.43%)
Apr 18, 2017	18.09	18.29	18.05	18.21	204,124	+0.00(+0.00%)
Apr 17, 2017	18.16	18.23	17.99	18.21	355,806	+0.11(+0.61%)
Apr 13, 2017	18.30	18.40	18.05	18.10	234,191	-0.24(-1.31%)
Apr 12, 2017	18.57	18.68	18.30	18.34	250,806	-0.24(-1.29%)
Apr 11, 2017	18.77	18.78	18.48	18.58	234,856	-0.15(-0.80%)
Apr 10, 2017	18.75	18.82	18.60	18.73	162,560	+0.12(+0.64%)
Apr 07, 2017	18.65	18.76	18.47	18.61	282,142	+0.05(+0.27%)
Apr 06, 2017	18.46	18.61	18.31	18.56	248,429	+0.23(+1.25%)
Apr 05, 2017	18.63	18.80	18.23	18.33	390,150	-0.17(-0.92%)
Apr 04, 2017	18.35	18.50	18.23	18.50	164,242	+0.13(+0.71%)

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.