Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.18	18.19	18.13	18.16	5,003	+0.16(+0.90%)
Jun 29, 2017	18.12	18.12	17.93	18.00	93,811	-0.31(-1.68%)
Jun 28, 2017	18.20	18.32	18.20	18.31	5,268	+0.18(+0.99%)
Jun 27, 2017	18.18	18.18	18.12	18.13	1,948	-0.19(-1.06%)
Jun 26, 2017	18.28	18.35	18.27	18.32	38,559	+0.14(+0.77%)
Jun 23, 2017	18.18	18.18	18.18	18.18	128	+0.09(+0.51%)
Jun 22, 2017	18.06	18.09	18.06	18.09	429	+0.08(+0.43%)
Jun 21, 2017	18.01	18.01	18.01	18.01	194	+0.00(+0.00%)
Jun 20, 2017	18.10	18.11	18.01	18.01	5,885	-0.19(-1.06%)
Jun 19, 2017	18.22	18.22	18.21	18.21	2,965	+0.10(+0.53%)
Jun 16, 2017	18.08	18.13	18.06	18.11	46,358	+0.00(+0.01%)
Jun 15, 2017	18.04	18.11	18.03	18.11	78,219	-0.12(-0.64%)
Jun 13, 2017		18.23	18.23	18.23	0	+0.14(+0.79%)
Jun 12, 2017	18.06	18.13	18.06	18.08	6,484	-0.12(-0.64%)
Jun 09, 2017	18.20	18.20	18.20	18.20	259	-0.05(-0.25%)
Jun 08, 2017	18.22	18.26	18.20	18.24	6,912	+0.07(+0.38%)
Jun 07, 2017	18.23	18.24	18.17	18.17	2,607	-0.09(-0.51%)
Jun 06, 2017	18.27	18.28	18.25	18.27	3,782	-0.00(-0.02%)
Jun 05, 2017	18.29	18.29	18.27	18.27	1,202	-0.01(-0.06%)
Jun 02, 2017	18.24	18.29	18.21	18.28	6,958	+0.15(+0.84%)
Jun 01, 2017	18.44	18.44	18.09	18.13	3,311	+0.06(+0.36%)
May 31, 2017	18.03	18.07	17.99	18.07	8,512	-0.06(-0.34%)
May 30, 2017	18.11	18.13	18.10	18.13	2,313	-0.05(-0.25%)
May 26, 2017	18.11	18.17	18.11	18.17	448	+0.01(+0.04%)
May 25, 2017	18.17	18.17	18.17	18.17	2,876	+0.13(+0.75%)
May 24, 2017	18.03	18.03	18.03	18.03	1,952	+0.03(+0.15%)
May 23, 2017	18.00	18.00	18.00	18.00	1,878	-0.02(-0.08%)
May 22, 2017	18.00	18.02	18.00	18.02	1,922	+0.07(+0.39%)
May 19, 2017	17.88	17.95	17.88	17.95	648	+0.34(+1.92%)
May 18, 2017	17.54	17.63	17.54	17.61	17,636	-0.31(-1.71%)
May 17, 2017	17.97	17.97	17.92	17.92	1,719	-0.21(-1.18%)
May 16, 2017	18.04	18.13	18.04	18.13	23,678	+0.01(+0.06%)
May 15, 2017	18.12	18.12	18.12	18.12	1,122	+0.25(+1.39%)
May 12, 2017	17.92	17.96	17.87	17.87	56,354	-0.02(-0.09%)
May 11, 2017	17.93	17.93	17.81	17.89	8,738	+0.02(+0.13%)
May 10, 2017	17.87	17.89	17.86	17.87	12,931	+0.09(+0.53%)
May 09, 2017	17.81	17.86	17.75	17.77	120,852	+0.01(+0.08%)
May 08, 2017	17.75	17.78	17.74	17.76	6,161	-0.01(-0.04%)
May 05, 2017	17.73	17.79	17.70	17.77	32,825	+0.16(+0.92%)
May 04, 2017	17.71	17.71	17.60	17.60	659	-0.21(-1.16%)
May 03, 2017	17.84	17.84	17.81	17.81	572	-0.11(-0.61%)
May 02, 2017	17.92	17.94	17.90	17.92	2,728	+0.07(+0.39%)
May 01, 2017	18.11	18.11	17.82	17.85	5,171	+0.17(+0.96%)
Apr 28, 2017	17.70	17.80	17.67	17.68	33,510	-0.03(-0.14%)
Apr 27, 2017	17.72	17.72	17.67	17.71	105,590	-0.07(-0.38%)
Apr 26, 2017	17.73	17.81	17.73	17.77	3,471	-0.05(-0.30%)
Apr 25, 2017	17.86	17.90	17.83	17.83	11,239	+0.04(+0.22%)
Apr 24, 2017	17.74	17.79	17.74	17.79	2,728	+0.33(+1.89%)
Apr 21, 2017	17.46	17.47	17.46	17.46	7,042	-0.01(-0.04%)
Apr 20, 2017	17.46	17.47	17.45	17.47	2,779	+0.17(+0.98%)
Apr 19, 2017	17.43	17.43	17.30	17.30	4,502	-0.16(-0.93%)
Apr 18, 2017	17.49	17.49	17.46	17.46	4,729	-0.16(-0.92%)
Apr 17, 2017	17.61	17.63	17.56	17.62	35,643	+0.16(+0.93%)
Apr 13, 2017	17.59	17.59	17.46	17.46	52,228	+0.02(+0.11%)
Apr 12, 2017	17.47	17.48	17.43	17.44	24,351	-0.02(-0.11%)
Apr 11, 2017	17.47	17.47	17.44	17.46	6,456	-0.02(-0.09%)
Apr 10, 2017	17.47	17.50	17.43	17.47	8,810	-0.04(-0.24%)
Apr 07, 2017	17.51	17.51	17.51	17.51	140	+0.03(+0.19%)
Apr 06, 2017	17.55	17.57	17.48	17.48	19,361	-0.08(-0.44%)
Apr 05, 2017	17.64	17.64	17.56	17.56	10,328	-0.05(-0.31%)
Apr 04, 2017	17.55	17.61	17.55	17.61	5,671	+0.11(+0.62%)

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.