Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	17.87	17.87	17.74	17.78	98,945	+0.15(+0.83%)
Jun 29, 2017	17.70	17.74	17.50	17.64	138,349	-0.06(-0.34%)
Jun 28, 2017	17.61	17.73	17.61	17.70	70,942	+0.20(+1.13%)
Jun 27, 2017	17.58	17.68	17.50	17.50	246,790	-0.21(-1.16%)
Jun 26, 2017	17.69	17.73	17.62	17.70	58,270	+0.23(+1.31%)
Jun 23, 2017		17.54		17.48	65,375	+0.07(+0.39%)
Jun 22, 2017	17.45	17.51	17.41	17.41	70,956	+0.04(+0.21%)
Jun 21, 2017	17.49	17.51	17.37	17.37	91,459	+0.02(+0.13%)
Jun 20, 2017	17.51	17.51	17.31	17.35	52,484	-0.18(-1.03%)
Jun 19, 2017	17.49	17.58	17.49	17.53	70,493	+0.16(+0.91%)
Jun 16, 2017	17.36	17.42	17.35	17.37	37,267	-0.07(-0.39%)
Jun 15, 2017	17.46	17.46	17.34	17.44	89,741	-0.14(-0.82%)
Jun 14, 2017	17.76	17.76	17.54	17.58	78,091	-0.18(-1.02%)
Jun 13, 2017	17.76	17.77	17.72	17.76	116,517	+0.19(+1.07%)
Jun 12, 2017	17.61	17.61	17.52	17.58	91,203	+0.00(+0.00%)
Jun 09, 2017	17.69	17.69	17.55	17.58	103,809	-0.13(-0.72%)
Jun 08, 2017	17.73	17.75	17.66	17.70	65,732	+0.06(+0.34%)
Jun 07, 2017	17.63	17.69	17.56	17.64	89,427	-0.01(-0.05%)
Jun 06, 2017	17.58	17.68	17.55	17.65	105,734	+0.10(+0.57%)
Jun 05, 2017	17.58	17.59	17.53	17.55	103,606	+0.05(+0.26%)
Jun 02, 2017	17.49	17.52	17.42	17.51	111,471	+0.10(+0.56%)
Jun 01, 2017	17.36	17.46	17.33	17.41	107,560	+0.08(+0.44%)
May 31, 2017	17.39	17.41	17.30	17.33	232,834	-0.15(-0.86%)
May 30, 2017	17.39	17.53	17.39	17.49	78,389	+0.15(+0.84%)
May 26, 2017	17.30	17.35	17.28	17.34	62,095	+0.08(+0.47%)
May 25, 2017	17.34	17.35	17.23	17.26	69,402	+0.08(+0.44%)
May 24, 2017	17.18	17.22	17.13	17.18	83,435	+0.15(+0.89%)
May 23, 2017	17.04	17.04	16.96	17.03	111,466	+0.02(+0.11%)
May 22, 2017	16.96	17.06	16.96	17.01	39,972	+0.01(+0.07%)
May 19, 2017	16.89	17.05	16.89	17.00	189,886	+0.33(+1.99%)
May 18, 2017	16.58	16.77	16.52	16.67	85,350	-0.35(-2.04%)
May 17, 2017	17.18	17.18	16.99	17.02	338,293	-0.25(-1.44%)
May 16, 2017	17.27	17.30	17.22	17.27	221,548	+0.05(+0.26%)
May 15, 2017	17.18	17.24	17.15	17.22	50,716	+0.15(+0.88%)
May 12, 2017	17.02	17.09	17.00	17.07	204,317	+0.06(+0.35%)
May 11, 2017	17.04	17.04	16.93	17.01	188,402	-0.02(-0.13%)
May 10, 2017	17.03	17.06	16.97	17.03	147,976	+0.12(+0.71%)
May 09, 2017	16.93	17.00	16.89	16.91	82,530	+0.20(+1.18%)
May 08, 2017	16.80	16.83	16.70	16.72	130,391	-0.12(-0.72%)
May 05, 2017	16.78	16.86	16.77	16.84	159,700	+0.02(+0.14%)
May 04, 2017	17.01	17.01	16.78	16.81	79,117	-0.36(-2.11%)
May 03, 2017	17.18	17.26	17.15	17.18	111,327	-0.11(-0.65%)
May 02, 2017	17.29	17.31	17.24	17.29	66,364	+0.05(+0.26%)
May 01, 2017	17.17	17.30	17.17	17.24	168,484	+0.09(+0.53%)
Apr 28, 2017	17.21	17.21	17.09	17.15	74,871	+0.06(+0.35%)
Apr 27, 2017	17.14	17.14	17.04	17.09	139,640	-0.11(-0.66%)
Apr 26, 2017	17.18	17.25	17.16	17.21	69,714	-0.06(-0.35%)
Apr 25, 2017	17.27	17.30	17.13	17.27	135,260	+0.17(+1.02%)
Apr 24, 2017	17.15	17.15	17.07	17.09	58,027	+0.12(+0.71%)
Apr 21, 2017	17.01	17.01	16.92	16.97	609,043	+0.01(+0.04%)
Apr 20, 2017	16.91	16.99	16.87	16.96	1,013,868	+0.16(+0.93%)
Apr 19, 2017	16.95	16.96	16.80	16.81	728,123	-0.11(-0.66%)
Apr 18, 2017	17.03	17.03	16.88	16.92	190,729	-0.27(-1.58%)
Apr 17, 2017	17.18	17.23	17.16	17.19	56,200	+0.11(+0.62%)
Apr 13, 2017	17.21	17.21	17.09	17.09	66,128	-0.10(-0.57%)
Apr 12, 2017	17.19	17.19	17.09	17.18	93,316	-0.05(-0.31%)
Apr 11, 2017	17.24	17.27	17.10	17.24	311,519	+0.07(+0.40%)
Apr 10, 2017	17.26	17.26	17.14	17.17	70,468	-0.13(-0.76%)
Apr 07, 2017	17.33	17.40	17.29	17.30	102,850	-0.08(-0.46%)
Apr 06, 2017	17.45	17.48	17.36	17.38	304,487	-0.08(-0.43%)
Apr 05, 2017	17.59	17.67	17.43	17.46	166,944	-0.11(-0.64%)
Apr 04, 2017	17.46	17.59	17.45	17.57	759,093	+0.11(+0.60%)

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.