Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.18	18.24	17.89	18.05	1,711,900	-0.02(-0.09%)
Jun 29, 2017	18.14	18.43	17.79	18.06	2,096,190	-0.02(-0.09%)
Jun 28, 2017	17.95	18.18	17.73	18.08	2,212,588	+0.22(+1.25%)
Jun 27, 2017	17.92	18.08	17.78	17.86	1,210,646	+0.00(+0.00%)
Jun 26, 2017	18.08	18.11	17.70	17.86	1,809,159	-0.06(-0.36%)
Jun 23, 2017	17.66	17.98	17.44	17.92	2,283,228	+0.29(+1.63%)
Jun 22, 2017	17.41	18.21	17.34	17.63	2,843,706	+0.38(+2.23%)
Jun 21, 2017	17.25	17.47	17.12	17.25	1,353,978	-0.03(-0.19%)
Jun 20, 2017	17.34	17.57	17.25	17.28	1,677,141	-0.13(-0.74%)
Jun 19, 2017	17.41	17.66	17.12	17.41	1,432,638	+0.06(+0.37%)
Jun 16, 2017	17.47	17.47	16.86	17.34	3,582,362	-0.32(-1.81%)
Jun 15, 2017	17.73	17.98	17.63	17.66	1,507,213	-0.29(-1.60%)
Jun 14, 2017	17.98	18.11	17.50	17.95	2,521,869	-0.03(-0.18%)
Jun 13, 2017	18.21	18.21	17.89	17.98	2,450,538	-0.13(-0.71%)
Jun 12, 2017	17.70	18.14	17.60	18.11	4,950,593	+0.32(+1.80%)
Jun 09, 2017	17.15	17.82	16.99	17.79	3,369,916	+0.77(+4.51%)
Jun 08, 2017	16.61	17.22	16.58	17.02	2,155,243	+0.42(+2.50%)
Jun 07, 2017	16.32	16.86	16.32	16.61	2,950,948	+0.13(+0.78%)
Jun 06, 2017	16.38	16.61	16.00	16.48	2,135,503	-0.03(-0.19%)
Jun 05, 2017	17.34	17.41	16.42	16.51	2,430,745	-0.77(-4.44%)
Jun 02, 2017	16.54	17.34	16.35	17.28	5,755,582	+0.77(+4.65%)
Jun 01, 2017	16.22	16.64	16.19	16.51	3,219,911	+0.16(+0.98%)
May 31, 2017	16.26	16.38	15.94	16.35	2,074,153	+0.13(+0.79%)
May 30, 2017	16.10	16.38	16.00	16.22	1,533,786	+0.10(+0.60%)
May 26, 2017	16.10	16.27	15.97	16.13	1,265,836	+0.00(+0.00%)
May 25, 2017	15.90	16.38	15.90	16.13	1,495,159	+0.22(+1.41%)
May 24, 2017	16.06	16.10	15.71	15.90	2,045,237	-0.13(-0.80%)
May 23, 2017	16.26	16.30	15.81	16.03	2,292,460	+0.61(+3.94%)
May 22, 2017	15.39	15.76	15.18	15.42	1,955,777	+0.12(+0.80%)
May 19, 2017	15.27	15.55	15.01	15.30	2,444,030	+0.00(+0.00%)
May 18, 2017	15.27	15.61	15.18	15.30	3,085,363	+0.03(+0.20%)
May 17, 2017	15.58	15.67	15.18	15.27	2,931,414	-0.52(-3.28%)
May 16, 2017	15.73	15.91	15.30	15.79	2,415,772	+0.03(+0.19%)
May 15, 2017	15.76	16.06	15.61	15.76	2,637,562	+0.09(+0.58%)
May 12, 2017	15.33	15.76	15.04	15.67	2,403,915	+0.15(+0.98%)
May 11, 2017	15.67	15.76	15.09	15.52	2,017,313	-0.27(-1.73%)
May 10, 2017	15.97	16.22	15.64	15.79	2,012,891	-0.21(-1.33%)
May 09, 2017	16.52	16.85	15.85	16.00	3,123,350	+0.46(+2.94%)
May 08, 2017	15.52	15.64	15.21	15.55	1,879,392	+0.09(+0.59%)
May 05, 2017	15.33	15.58	15.24	15.45	1,217,824	+0.12(+0.79%)
May 04, 2017	15.15	15.52	15.06	15.33	1,546,595	+0.27(+1.82%)
May 03, 2017	15.27	15.27	14.98	15.06	1,284,976	-0.24(-1.59%)
May 02, 2017	15.30	15.45	15.09	15.30	1,587,643	+0.03(+0.20%)
May 01, 2017	15.24	15.67	15.01	15.27	2,127,975	+0.15(+1.01%)
Apr 28, 2017	15.39	15.39	15.03	15.12	1,030,963	-0.18(-1.19%)
Apr 27, 2017	15.45	15.58	15.03	15.30	1,448,850	-0.15(-0.98%)
Apr 26, 2017	15.45	15.67	15.39	15.45	1,375,575	+0.00(+0.00%)
Apr 25, 2017	15.21	15.67	15.12	15.45	1,946,585	+0.43(+2.83%)
Apr 24, 2017	15.09	15.12	14.88	15.03	1,189,585	+0.21(+1.44%)
Apr 21, 2017	15.06	15.09	14.66	14.82	1,035,999	-0.24(-1.62%)
Apr 20, 2017	14.72	15.21	14.72	15.06	1,440,402	+0.52(+3.56%)
Apr 19, 2017	14.33	14.88	14.24	14.54	1,362,698	+0.21(+1.49%)
Apr 18, 2017	14.36	14.45	14.09	14.33	889,011	-0.06(-0.42%)
Apr 17, 2017	14.12	14.42	13.99	14.39	706,191	+0.24(+1.72%)
Apr 13, 2017	14.42	14.60	14.12	14.15	876,052	-0.33(-2.31%)
Apr 12, 2017	14.48	14.62	14.34	14.48	767,738	-0.09(-0.63%)
Apr 11, 2017	14.60	14.76	14.33	14.57	993,805	-0.03(-0.21%)
Apr 10, 2017	14.54	14.79	14.45	14.60	922,980	+0.06(+0.42%)
Apr 07, 2017	14.63	14.80	14.33	14.54	2,089,872	-0.15(-1.04%)
Apr 06, 2017	14.30	14.91	14.30	14.69	2,412,252	+0.43(+2.98%)
Apr 05, 2017	14.36	14.66	13.99	14.27	3,370,802	-0.37(-2.49%)
Apr 04, 2017	14.21	15.33	14.09	14.63	5,107,233	+0.37(+2.56%)

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.