Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	17.83	18.04	17.76	18.01	541,685	+0.28(+1.58%)
Jun 29, 2017	17.91	18.10	17.70	17.73	481,716	-0.13(-0.73%)
Jun 28, 2017	17.54	17.92	17.33	17.86	589,422	+0.37(+2.12%)
Jun 27, 2017	17.90	17.93	17.33	17.49	695,323	-0.40(-2.24%)
Jun 26, 2017	17.79	17.98	17.62	17.89	864,355	+0.10(+0.56%)
Jun 23, 2017	17.39	17.79	17.35	17.79	779,035	+0.42(+2.42%)
Jun 22, 2017	16.84	17.45	16.69	17.37	705,202	+0.63(+3.76%)
Jun 21, 2017	16.81	17.12	16.60	16.74	512,968	-0.05(-0.30%)
Jun 20, 2017	16.96	16.96	16.68	16.79	677,590	-0.29(-1.70%)
Jun 19, 2017	17.54	17.56	17.06	17.08	423,007	-0.40(-2.29%)
Jun 16, 2017	17.11	17.48	17.00	17.48	1,733,594	+0.46(+2.70%)
Jun 15, 2017	17.00	17.33	16.95	17.02	520,504	-0.07(-0.41%)
Jun 14, 2017	17.28	17.34	17.02	17.09	1,060,754	-0.19(-1.10%)
Jun 13, 2017	17.23	17.44	17.14	17.28	755,260	+0.09(+0.52%)
Jun 12, 2017	17.36	17.67	17.14	17.19	841,544	-0.16(-0.92%)
Jun 09, 2017	17.22	17.57	17.22	17.35	608,633	+0.11(+0.64%)
Jun 08, 2017	17.49	17.66	17.23	17.24	984,064	-0.34(-1.93%)
Jun 07, 2017	17.97	17.98	17.44	17.58	724,152	-0.40(-2.22%)
Jun 06, 2017	17.73	17.99	17.65	17.98	302,115	+0.18(+1.01%)
Jun 05, 2017	17.86	18.00	17.75	17.80	782,974	-0.07(-0.39%)
Jun 02, 2017	18.22	18.23	17.82	17.87	767,061	-0.47(-2.56%)
Jun 01, 2017	18.10	18.34	18.05	18.34	365,377	+0.27(+1.49%)
May 31, 2017	17.86	18.08	17.77	18.07	549,224	+0.07(+0.39%)
May 30, 2017	18.11	18.13	17.81	18.00	554,005	-0.23(-1.26%)
May 26, 2017	18.16	18.31	18.07	18.23	138,827	+0.04(+0.22%)
May 25, 2017	18.53	18.62	18.05	18.19	358,501	-0.36(-1.94%)
May 24, 2017	18.51	18.69	18.38	18.55	401,188	+0.02(+0.11%)
May 23, 2017	18.37	18.56	18.36	18.53	356,299	+0.10(+0.54%)
May 22, 2017	18.70	18.73	18.41	18.43	844,032	-0.22(-1.18%)
May 19, 2017	18.12	18.66	18.05	18.65	343,356	+0.60(+3.32%)
May 18, 2017	17.91	18.10	17.77	18.05	2,170,276	+0.08(+0.45%)
May 17, 2017	18.26	18.31	17.95	17.97	537,586	-0.37(-2.02%)
May 16, 2017	18.51	18.51	18.27	18.34	199,696	-0.13(-0.70%)
May 15, 2017	18.50	18.57	18.39	18.47	775,862	+0.11(+0.60%)
May 12, 2017	18.18	18.42	18.18	18.36	640,446	+0.18(+0.99%)
May 11, 2017	18.11	18.30	18.02	18.18	532,516	+0.07(+0.39%)
May 10, 2017	18.00	18.25	17.96	18.11	1,465,090	+0.19(+1.06%)
May 09, 2017	17.96	17.96	17.75	17.92	1,641,713	-0.10(-0.55%)
May 08, 2017	17.96	18.11	17.87	18.02	174,070	+0.02(+0.11%)
May 05, 2017	17.55	18.03	17.55	18.00	543,978	+0.48(+2.74%)
May 04, 2017	18.00	18.12	17.39	17.52	1,157,168	-0.54(-2.99%)
May 03, 2017	18.38	18.42	18.04	18.06	382,552	-0.31(-1.69%)
May 02, 2017	18.57	18.77	18.36	18.37	833,712	-0.10(-0.54%)
May 01, 2017	18.75	18.79	18.23	18.47	679,082	+0.33(+1.82%)
Apr 28, 2017	18.23	18.30	18.10	18.14	472,352	-0.02(-0.11%)
Apr 27, 2017	17.91	18.34	17.85	18.16	1,502,219	+0.33(+1.85%)
Apr 26, 2017	18.49	18.70	17.78	17.83	1,692,934	-0.75(-4.04%)
Apr 25, 2017	18.33	18.59	18.29	18.58	435,684	+0.27(+1.47%)
Apr 24, 2017	18.51	18.53	18.31	18.31	224,498	-0.02(-0.11%)
Apr 21, 2017	18.32	18.48	18.24	18.33	247,154	+0.00(+0.00%)
Apr 20, 2017	18.31	18.55	18.23	18.33	316,592	+0.05(+0.27%)
Apr 19, 2017	18.30	18.43	18.23	18.28	198,285	+0.02(+0.11%)
Apr 18, 2017	18.13	18.27	18.04	18.26	213,218	+0.07(+0.38%)
Apr 17, 2017	18.21	18.27	18.04	18.19	439,645	-0.02(-0.11%)
Apr 13, 2017	18.48	18.49	18.18	18.21	152,266	-0.27(-1.46%)
Apr 12, 2017	18.63	18.68	18.38	18.48	271,201	-0.17(-0.91%)
Apr 11, 2017	18.63	18.78	18.48	18.65	401,281	+0.03(+0.16%)
Apr 10, 2017	18.59	18.74	18.55	18.62	146,174	+0.10(+0.54%)
Apr 07, 2017	18.61	18.70	18.51	18.52	213,315	-0.08(-0.43%)
Apr 06, 2017	18.40	18.61	18.29	18.60	422,935	+0.28(+1.53%)
Apr 05, 2017	18.55	18.75	18.31	18.32	535,225	-0.15(-0.81%)
Apr 04, 2017	18.40	18.55	18.28	18.47	380,561	+0.04(+0.22%)

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.