Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.89	19.08	17.93	18.62	190,310	-0.23(-1.22%)
Jun 29, 2017	18.45	19.31	18.28	18.84	302,057	+0.41(+2.23%)
Jun 28, 2017	17.57	18.83	17.38	18.43	160,793	+1.09(+6.28%)
Jun 27, 2017	17.46	18.46	17.30	17.34	371,591	+0.00(+0.00%)
Jun 26, 2017	17.84	18.23	17.07	17.34	222,130	-0.48(-2.68%)
Jun 23, 2017		17.86		17.82	285,100	+0.79(+4.66%)
Jun 22, 2017	16.72	17.12	16.55	17.03	157,224	+0.36(+2.18%)
Jun 21, 2017	16.79	17.25	16.27	16.67	128,203	-0.05(-0.29%)
Jun 20, 2017	16.44	16.76	15.90	16.71	186,109	+0.18(+1.10%)
Jun 19, 2017	16.20	17.25	16.06	16.53	261,043	+0.49(+3.04%)
Jun 16, 2017	16.25	16.47	15.70	16.04	313,275	-0.37(-2.27%)
Jun 15, 2017	16.37	16.70	15.84	16.42	365,353	-0.31(-1.83%)
Jun 14, 2017	18.04	18.06	16.35	16.72	299,777	-1.34(-7.41%)
Jun 13, 2017	18.14	18.48	17.87	18.06	231,314	+0.00(+0.00%)
Jun 12, 2017	17.77	18.61	17.64	18.06	221,359	+0.26(+1.45%)
Jun 09, 2017	17.77	18.51	17.44	17.80	244,466	+0.08(+0.43%)
Jun 08, 2017	16.37	18.11	16.11	17.73	289,092	+1.29(+7.85%)
Jun 07, 2017	16.99	17.24	16.22	16.44	302,304	-0.52(-3.04%)
Jun 06, 2017	16.69	17.11	16.25	16.95	171,114	+0.15(+0.91%)
Jun 05, 2017	16.34	17.28	16.25	16.80	280,027	+0.43(+2.63%)
Jun 02, 2017	16.53	16.90	15.90	16.37	248,434	-0.13(-0.81%)
Jun 01, 2017	15.78	16.60	15.53	16.50	287,324	+0.76(+4.86%)
May 31, 2017	16.04	16.17	15.13	15.74	356,247	-0.24(-1.50%)
May 30, 2017	15.90	16.25	15.41	15.98	251,953	-0.05(-0.30%)
May 26, 2017	16.51	16.55	15.91	16.03	234,201	-0.41(-2.50%)
May 25, 2017	16.74	17.24	16.23	16.44	281,621	-0.22(-1.32%)
May 24, 2017	17.34	17.84	16.58	16.66	395,853	-0.64(-3.70%)
May 23, 2017	16.67	17.51	16.28	17.30	375,563	+0.73(+4.38%)
May 22, 2017	16.72	17.10	16.42	16.57	207,092	-0.09(-0.52%)
May 19, 2017	16.59	17.01	16.13	16.66	332,694	+0.40(+2.47%)
May 18, 2017	16.24	16.59	15.76	16.25	320,907	-0.22(-1.33%)
May 17, 2017	16.93	17.43	16.16	16.47	233,450	-0.86(-4.96%)
May 16, 2017	17.32	17.62	16.87	17.33	306,570	+0.08(+0.44%)
May 15, 2017	16.55	17.45	16.13	17.26	329,856	+0.98(+6.04%)
May 12, 2017	16.80	17.02	16.11	16.27	345,515	-0.77(-4.54%)
May 11, 2017	17.42	17.61	16.78	17.05	248,221	-0.43(-2.46%)
May 10, 2017	17.49	17.70	16.98	17.48	328,381	+0.09(+0.49%)
May 09, 2017	17.76	17.85	17.18	17.39	368,620	-0.06(-0.33%)
May 08, 2017	18.34	18.66	17.20	17.45	333,065	-0.71(-3.89%)
May 05, 2017	17.78	18.40	17.37	18.15	377,187	+0.37(+2.09%)
May 04, 2017	18.61	18.79	17.49	17.78	378,740	-1.60(-8.27%)
May 03, 2017	20.08	20.58	18.93	19.39	334,243	-1.23(-5.97%)
May 02, 2017	21.95	22.36	20.56	20.62	406,985	-1.34(-6.09%)
May 01, 2017	21.75	22.91	21.66	21.95	455,264	+0.43(+2.00%)
Apr 28, 2017	20.50	22.79	20.21	21.52	713,495	+3.17(+17.26%)
Apr 27, 2017	18.80	18.80	17.55	18.35	400,110	-0.61(-3.22%)
Apr 26, 2017	18.23	19.17	17.84	18.97	148,004	+0.41(+2.21%)
Apr 25, 2017	18.34	18.75	17.98	18.55	193,941	+0.48(+2.64%)
Apr 24, 2017	18.04	18.62	17.84	18.08	185,704	+0.41(+2.32%)
Apr 21, 2017	17.51	17.76	17.16	17.67	170,737	+0.31(+1.76%)
Apr 20, 2017	16.50	17.52	16.50	17.36	283,941	+1.04(+6.37%)
Apr 19, 2017	16.59	16.88	16.11	16.32	200,117	-0.13(-0.81%)
Apr 18, 2017	16.38	16.86	16.07	16.46	107,943	-0.11(-0.69%)
Apr 17, 2017	17.42	17.42	16.11	16.57	291,012	-0.71(-4.09%)
Apr 13, 2017	17.56	17.84	16.88	17.28	295,093	-0.26(-1.47%)
Apr 12, 2017	18.63	18.63	17.29	17.53	211,144	-1.32(-6.99%)
Apr 11, 2017	17.77	19.08	17.60	18.85	224,613	+1.07(+6.01%)
Apr 10, 2017	18.49	18.56	17.51	17.78	156,803	-0.68(-3.67%)
Apr 07, 2017	17.26	18.82	17.17	18.46	271,082	+1.08(+6.21%)
Apr 06, 2017	17.50	17.63	16.77	17.38	279,479	-0.11(-0.60%)
Apr 05, 2017	18.51	19.17	17.30	17.49	182,002	-0.88(-4.78%)
Apr 04, 2017	17.85	18.48	17.71	18.36	169,480	+0.58(+3.27%)

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.