Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.96	19.03	18.67	18.82	63,695	+0.04(+0.21%)
Jun 29, 2017	19.15	19.31	18.75	18.78	85,458	-0.27(-1.42%)
Jun 28, 2017	18.46	19.19	18.42	19.05	136,080	+0.67(+3.65%)
Jun 27, 2017	18.20	18.55	18.16	18.38	365,190	+0.21(+1.16%)
Jun 26, 2017	17.95	18.28	17.79	18.17	107,263	+0.33(+1.85%)
Jun 23, 2017	17.50	18.18	17.43	17.84	209,245	+0.38(+2.18%)
Jun 22, 2017	16.84	17.46	16.78	17.46	221,664	+0.76(+4.55%)
Jun 21, 2017	16.90	17.35	16.58	16.70	159,926	-0.16(-0.95%)
Jun 20, 2017	17.01	17.20	16.56	16.86	154,464	-0.05(-0.30%)
Jun 19, 2017	17.51	17.52	16.86	16.91	261,021	-0.61(-3.48%)
Jun 16, 2017	17.26	17.53	17.21	17.52	196,239	+0.27(+1.57%)
Jun 15, 2017	17.07	17.39	17.02	17.25	233,176	+0.06(+0.35%)
Jun 14, 2017	17.15	17.44	17.00	17.19	259,510	-0.06(-0.35%)
Jun 13, 2017	17.11	17.31	16.99	17.25	106,169	+0.11(+0.64%)
Jun 12, 2017	17.00	17.28	16.99	17.14	119,175	+0.16(+0.94%)
Jun 09, 2017	17.00	17.02	16.82	16.98	287,550	+0.08(+0.47%)
Jun 08, 2017	16.84	17.04	16.83	16.90	139,044	-0.04(-0.24%)
Jun 07, 2017	17.20	17.23	16.52	16.94	211,084	-0.40(-2.31%)
Jun 06, 2017	17.23	17.44	17.14	17.34	105,533	+0.14(+0.81%)
Jun 05, 2017	17.14	17.21	16.79	17.20	219,792	-0.11(-0.64%)
Jun 02, 2017	17.09	17.35	16.84	17.31	111,383	+0.16(+0.93%)
Jun 01, 2017	17.16	17.43	17.13	17.15	192,097	+0.00(+0.00%)
May 31, 2017	17.18	17.32	16.72	17.15	312,511	-0.13(-0.75%)
May 30, 2017	17.89	17.89	17.11	17.28	246,682	-0.71(-3.95%)
May 29, 2017	18.03	18.17	17.95	17.99	29,066	-0.02(-0.11%)
May 26, 2017	18.45	18.45	17.83	18.01	156,216	-0.40(-2.17%)
May 25, 2017	19.09	19.27	18.33	18.41	237,875	-0.74(-3.86%)
May 24, 2017	19.20	19.47	18.97	19.15	166,749	-0.01(-0.05%)
May 23, 2017	18.99	19.31	18.99	19.16	101,038	+0.08(+0.42%)
May 19, 2017	18.76	19.22	18.70	19.08	171,872	+0.32(+1.71%)
May 18, 2017	18.55	18.88	18.25	18.76	147,107	+0.13(+0.70%)
May 17, 2017	19.13	19.23	18.57	18.63	143,959	-0.60(-3.12%)
May 16, 2017	19.25	19.43	19.11	19.23	76,119	-0.01(-0.05%)
May 15, 2017	19.47	19.57	19.18	19.24	110,865	-0.01(-0.05%)
May 12, 2017	19.44	19.55	19.04	19.25	248,387	-0.18(-0.93%)
May 11, 2017	19.75	19.89	19.38	19.43	69,081	-0.27(-1.37%)
May 10, 2017	19.15	19.92	19.15	19.70	134,552	+0.68(+3.58%)
May 09, 2017	18.99	19.14	18.89	19.02	112,232	+0.02(+0.11%)
May 08, 2017	19.30	19.36	18.89	19.00	168,310	-0.23(-1.20%)
May 05, 2017	18.79	19.41	18.67	19.23	180,902	+0.57(+3.05%)
May 04, 2017	18.85	18.96	18.41	18.66	147,599	-0.33(-1.74%)
May 03, 2017	19.09	19.19	18.92	18.99	133,248	-0.11(-0.58%)
May 02, 2017	18.98	19.22	18.82	19.10	221,094	+0.10(+0.53%)
May 01, 2017	19.18	19.19	18.93	19.00	205,581	-0.24(-1.25%)
Apr 28, 2017	19.49	19.71	19.07	19.24	198,429	-0.19(-0.98%)
Apr 27, 2017	19.89	19.89	19.18	19.43	125,303	-0.53(-2.66%)
Apr 26, 2017	20.13	20.33	19.96	19.96	131,816	-0.33(-1.63%)
Apr 25, 2017	20.17	20.40	20.06	20.29	121,194	+0.13(+0.64%)
Apr 24, 2017	20.23	20.31	20.11	20.16	165,853	+0.03(+0.15%)
Apr 21, 2017	20.08	20.40	20.02	20.13	167,397	+0.06(+0.30%)
Apr 20, 2017	20.18	20.34	20.07	20.07	109,820	-0.13(-0.64%)
Apr 19, 2017	20.36	20.37	20.12	20.20	137,976	-0.02(-0.10%)
Apr 18, 2017	20.33	20.45	20.09	20.22	383,092	-0.12(-0.59%)
Apr 17, 2017	20.09	20.41	20.07	20.34	90,804	+0.32(+1.60%)
Apr 13, 2017	20.29	20.42	19.95	20.02	116,143	-0.30(-1.48%)
Apr 12, 2017	20.24	20.57	20.15	20.32	348,484	+0.10(+0.49%)
Apr 11, 2017	20.10	20.29	19.97	20.22	499,235	+0.18(+0.90%)
Apr 10, 2017	19.21	20.12	19.21	20.04	1,112,721	+0.83(+4.32%)
Apr 07, 2017	19.17	19.33	18.95	19.21	127,185	+0.03(+0.16%)
Apr 06, 2017	19.16	19.21	18.97	19.18	70,988	+0.07(+0.37%)
Apr 05, 2017	19.19	19.43	19.06	19.11	257,864	+0.03(+0.16%)
Apr 04, 2017	19.00	19.16	18.93	19.08	110,022	+0.11(+0.58%)

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.