Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	17.01	17.08	17.01	17.08	24,344	+0.06(+0.36%)
Jun 29, 2017	17.11	17.12	16.93	17.02	15,649	-0.12(-0.70%)
Jun 28, 2017	17.16	17.19	17.14	17.14	24,018	+0.07(+0.41%)
Jun 27, 2017	17.10	17.12	17.03	17.07	13,742	+0.04(+0.25%)
Jun 26, 2017	16.98	17.05	16.98	17.03	27,726	+0.14(+0.82%)
Jun 23, 2017	16.84	16.89	16.84	16.89	5,882	+0.05(+0.29%)
Jun 22, 2017	16.76	16.89	16.76	16.84	11,401	+0.09(+0.54%)
Jun 21, 2017	16.87	16.87	16.71	16.75	17,400	-0.15(-0.91%)
Jun 20, 2017	16.94	16.94	16.89	16.90	22,458	-0.17(-1.02%)
Jun 19, 2017	17.07	17.10	17.06	17.07	5,584	+0.13(+0.76%)
Jun 16, 2017	16.93	16.95	16.89	16.95	12,938	-0.07(-0.39%)
Jun 15, 2017	17.03	17.03	16.99	17.01	14,280	-0.07(-0.41%)
Jun 14, 2017	17.12	17.12	17.01	17.08	9,361	-0.01(-0.08%)
Jun 13, 2017	17.05	17.10	17.05	17.10	507,224	+0.09(+0.53%)
Jun 12, 2017	17.05	17.11	17.00	17.01	9,898	+0.12(+0.69%)
Jun 09, 2017	16.74	16.93	16.74	16.89	10,975	+0.16(+0.97%)
Jun 08, 2017	16.73	16.76	16.72	16.73	66,995	+0.05(+0.32%)
Jun 07, 2017	16.64	16.68	16.62	16.67	55,700	+0.02(+0.14%)
Jun 06, 2017	16.64	16.69	16.63	16.65	15,127	-0.11(-0.66%)
Jun 05, 2017	16.76	16.79	16.75	16.76	2,715	-0.02(-0.12%)
Jun 02, 2017	16.84	16.84	16.78	16.78	4,019	-0.05(-0.29%)
Jun 01, 2017	16.68	16.85	16.68	16.83	8,832	+0.36(+2.18%)
May 31, 2017	16.52	16.52	16.43	16.47	3,641	-0.07(-0.45%)
May 30, 2017	16.52	16.57	16.52	16.55	3,332	+0.04(+0.22%)
May 26, 2017	16.50	16.51	16.47	16.51	4,584	-0.00(-0.00%)
May 25, 2017	16.57	16.57	16.48	16.51	2,729	+0.04(+0.24%)
May 24, 2017	16.53	16.53	16.46	16.47	10,187	-0.05(-0.33%)
May 23, 2017	16.55	16.57	16.52	16.52	6,819	-0.03(-0.20%)
May 22, 2017	16.52	16.56	16.52	16.56	2,376	+0.07(+0.43%)
May 19, 2017	16.32	16.49	16.32	16.49	10,198	+0.14(+0.83%)
May 18, 2017	16.28	16.35	16.27	16.35	8,674	-0.05(-0.28%)
May 17, 2017	16.45	16.47	16.37	16.40	12,949	-0.23(-1.40%)
May 16, 2017	16.73	16.73	16.60	16.63	7,945	-0.08(-0.50%)
May 15, 2017	16.76	16.80	16.70	16.71	13,193	+0.08(+0.45%)
May 12, 2017	16.69	16.69	16.63	16.64	6,243	-0.12(-0.72%)
May 11, 2017	16.77	16.77	16.72	16.76	3,535	-0.24(-1.42%)
May 10, 2017	16.96	17.00	16.96	17.00	2,025	+0.06(+0.38%)
May 09, 2017	16.88	16.95	16.88	16.94	4,167	+0.03(+0.20%)
May 08, 2017	16.89	16.92	16.89	16.90	8,085	+0.00(+0.01%)
May 05, 2017	16.85	16.90	16.81	16.90	16,463	+0.14(+0.85%)
May 04, 2017	16.90	16.90	16.74	16.76	5,456	-0.17(-1.02%)
May 03, 2017	16.88	16.93	16.87	16.93	10,177	+0.03(+0.15%)
May 02, 2017	16.86	16.93	16.86	16.90	2,886	+0.02(+0.09%)
May 01, 2017	16.91	16.91	16.89	16.89	2,051	-0.08(-0.45%)
Apr 28, 2017	16.94	16.97	16.90	16.97	7,231	-0.12(-0.68%)
Apr 27, 2017	17.03	17.09	17.03	17.08	16,031	-0.06(-0.32%)
Apr 26, 2017	17.12	17.14	17.12	17.14	5,325	+0.11(+0.63%)
Apr 25, 2017	16.88	17.07	16.88	17.03	6,960	+0.08(+0.47%)
Apr 24, 2017	16.92	16.96	16.90	16.95	5,793	+0.13(+0.74%)
Apr 21, 2017	16.82	16.85	16.81	16.82	26,966	-0.03(-0.21%)
Apr 20, 2017	16.78	16.89	16.78	16.86	2,640	+0.10(+0.58%)
Apr 19, 2017	16.83	16.83	16.75	16.76	2,562	+0.01(+0.04%)
Apr 18, 2017	16.68	16.78	16.68	16.75	25,123	-0.02(-0.12%)
Apr 17, 2017	16.71	16.78	16.71	16.78	9,655	+0.10(+0.63%)
Apr 13, 2017	16.74	16.75	16.66	16.67	18,822	-0.06(-0.37%)
Apr 12, 2017	16.73	16.77	16.72	16.73	10,086	-0.02(-0.15%)
Apr 11, 2017	16.67	16.76	16.67	16.76	2,073	+0.00(+0.00%)
Apr 10, 2017	16.69	16.76	16.69	16.76	1,692	+0.01(+0.06%)
Apr 07, 2017	16.73	16.75	16.72	16.75	1,443	+0.00(+0.01%)
Apr 06, 2017	16.74	16.78	16.73	16.75	6,447	-0.06(-0.39%)
Apr 05, 2017	16.86	16.86	16.81	16.81	12,964	+0.05(+0.29%)
Apr 04, 2017	16.75	16.76	16.72	16.76	51,380	+0.04(+0.25%)

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.