Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	16.94	17.10	16.70	16.75	81,434	-0.18(-1.06%)
Jun 29, 2017	16.28	16.99	16.16	16.93	69,921	+0.87(+5.42%)
Jun 28, 2017	15.47	16.10	15.47	16.06	37,644	+0.57(+3.68%)
Jun 27, 2017	15.54	15.56	15.40	15.49	28,292	+0.00(+0.00%)
Jun 26, 2017	15.41	15.53	15.40	15.49	20,339	+0.08(+0.52%)
Jun 23, 2017	15.23	15.60	15.20	15.41	42,701	+0.03(+0.20%)
Jun 22, 2017	15.39	15.46	15.33	15.38	37,579	+0.07(+0.46%)
Jun 21, 2017	15.42	15.44	15.25	15.31	112,719	-0.09(-0.58%)
Jun 20, 2017	15.62	15.62	15.40	15.40	37,177	-0.25(-1.60%)
Jun 19, 2017	15.51	15.81	15.50	15.65	36,812	+0.15(+0.97%)
Jun 16, 2017	15.32	15.63	15.32	15.50	98,265	+0.02(+0.13%)
Jun 15, 2017	15.69	15.85	15.34	15.48	67,267	-0.17(-1.09%)
Jun 14, 2017	15.84	15.84	15.62	15.65	25,410	-0.19(-1.20%)
Jun 13, 2017	15.51	16.14	15.40	15.84	86,387	+0.29(+1.86%)
Jun 12, 2017	15.42	15.65	15.37	15.55	36,727	+0.25(+1.63%)
Jun 09, 2017	15.37	15.46	15.25	15.30	42,373	-0.02(-0.13%)
Jun 08, 2017	15.41	15.41	15.21	15.32	41,784	+0.07(+0.46%)
Jun 07, 2017	15.56	15.56	15.03	15.25	65,968	-0.17(-1.10%)
Jun 06, 2017	15.44	15.47	15.16	15.42	110,505	-0.02(-0.13%)
Jun 05, 2017	15.74	15.74	15.33	15.44	48,772	-0.17(-1.09%)
Jun 02, 2017	15.72	15.89	15.47	15.61	39,184	-0.06(-0.38%)
Jun 01, 2017	15.38	15.71	15.38	15.67	16,086	+0.33(+2.15%)
May 31, 2017	15.42	15.43	15.05	15.34	48,231	-0.10(-0.65%)
May 30, 2017	15.67	15.67	15.38	15.44	49,588	-0.23(-1.47%)
May 29, 2017	15.46	15.77	15.44	15.67	34,391	+0.26(+1.69%)
May 26, 2017	15.13	15.65	15.09	15.41	59,929	+0.33(+2.19%)
May 25, 2017	15.41	15.41	15.02	15.08	32,086	-0.21(-1.37%)
May 24, 2017	15.40	15.51	15.24	15.29	35,882	-0.08(-0.52%)
May 23, 2017	15.44	15.46	15.15	15.37	40,888	-0.06(-0.39%)
May 19, 2017	15.00	15.76	14.93	15.43	98,065	+0.50(+3.35%)
May 18, 2017	14.98	15.03	14.75	14.93	111,721	-0.34(-2.23%)
May 17, 2017	15.59	15.72	15.25	15.27	152,416	-0.43(-2.74%)
May 16, 2017	15.71	15.88	15.57	15.70	65,705	-0.01(-0.06%)
May 15, 2017	15.75	15.91	15.53	15.71	165,249	+0.02(+0.13%)
May 12, 2017	16.15	16.17	15.62	15.69	111,839	-0.47(-2.91%)
May 11, 2017	16.80	16.80	16.10	16.16	282,220	-1.04(-6.05%)
May 10, 2017	16.74	17.36	16.74	17.20	75,710	+0.42(+2.50%)
May 09, 2017	16.78	16.82	16.66	16.78	54,413	-0.02(-0.12%)
May 08, 2017	16.99	17.02	16.77	16.80	86,016	-0.21(-1.23%)
May 05, 2017	16.87	17.02	16.83	17.01	33,469	+0.12(+0.71%)
May 04, 2017	17.11	17.17	16.78	16.89	47,542	-0.22(-1.29%)
May 03, 2017	17.24	17.33	17.05	17.11	17,222	-0.16(-0.93%)
May 02, 2017	17.28	17.30	16.99	17.27	37,880	+0.01(+0.06%)
May 01, 2017	17.03	17.42	17.03	17.26	120,530	+0.28(+1.65%)
Apr 28, 2017	17.02	17.08	16.85	16.98	86,855	-0.04(-0.24%)
Apr 27, 2017	17.30	17.30	16.92	17.02	93,635	-0.28(-1.62%)
Apr 26, 2017	17.35	17.54	17.21	17.30	108,327	-0.11(-0.63%)
Apr 25, 2017	17.43	17.77	17.41	17.41	125,082	+0.00(+0.00%)
Apr 24, 2017	17.42	17.49	17.33	17.41	100,104	+0.08(+0.46%)
Apr 21, 2017	17.45	17.55	17.23	17.33	61,694	-0.09(-0.52%)
Apr 20, 2017	17.52	17.62	17.42	17.42	37,453	-0.10(-0.60%)
Apr 19, 2017	17.48	17.55	17.37	17.52	65,412	+0.00(+0.03%)
Apr 18, 2017	17.14	17.57	17.04	17.52	88,698	+0.40(+2.34%)
Apr 17, 2017	17.34	17.39	17.00	17.12	103,365	-0.16(-0.93%)
Apr 13, 2017	17.36	17.45	17.25	17.28	49,099	-0.15(-0.86%)
Apr 12, 2017	17.48	17.55	17.41	17.43	40,759	-0.11(-0.63%)
Apr 11, 2017	17.38	17.58	17.38	17.54	54,449	+0.10(+0.57%)
Apr 10, 2017	17.47	17.55	17.40	17.44	53,157	-0.02(-0.11%)
Apr 07, 2017	17.50	17.58	17.45	17.46	47,177	-0.08(-0.46%)
Apr 06, 2017	17.65	17.82	17.47	17.54	67,009	-0.13(-0.74%)
Apr 05, 2017	17.57	17.94	17.57	17.67	120,428	+0.09(+0.51%)
Apr 04, 2017	17.46	17.92	17.46	17.58	81,678	+0.12(+0.69%)

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.