Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	21.45	21.45	21.07	21.22	188,241	-0.15(-0.72%)
Jun 29, 2017	21.45	21.57	20.95	21.38	244,811	+0.34(+1.64%)
Jun 28, 2017	20.69	21.15	20.69	21.03	202,042	+0.46(+2.23%)
Jun 27, 2017	20.69	20.84	20.48	20.57	210,865	-0.04(-0.19%)
Jun 26, 2017	20.53	20.73	20.30	20.61	322,154	+0.11(+0.56%)
Jun 23, 2017		20.50		20.50	522,924	+0.31(+1.52%)
Jun 22, 2017	20.27	20.38	20.00	20.19	141,847	-0.04(-0.19%)
Jun 21, 2017	20.65	20.65	20.19	20.23	187,215	-0.42(-2.04%)
Jun 20, 2017	20.88	20.88	20.63	20.65	169,189	-0.27(-1.28%)
Jun 19, 2017	21.15	21.22	20.73	20.92	167,225	+0.00(+0.00%)
Jun 16, 2017	20.73	21.07	20.73	20.92	664,745	-0.23(-1.09%)
Jun 15, 2017	20.84	21.26	20.84	21.15	229,670	+0.00(+0.00%)
Jun 14, 2017	21.18	21.18	20.30	21.15	303,212	-0.11(-0.54%)
Jun 13, 2017	21.49	21.61	21.11	21.26	228,054	-0.08(-0.36%)
Jun 12, 2017	21.38	21.84	21.11	21.34	404,397	+0.00(+0.00%)
Jun 09, 2017	20.65	21.61	20.61	21.34	384,826	+0.82(+4.01%)
Jun 08, 2017	19.73	20.92	19.61	20.51	419,561	+0.79(+3.98%)
Jun 07, 2017	19.54	19.81	19.42	19.73	264,786	+0.31(+1.58%)
Jun 06, 2017	19.12	19.46	19.08	19.42	212,679	+0.00(+0.00%)
Jun 05, 2017	19.46	19.77	19.42	19.42	181,158	-0.04(-0.20%)
Jun 02, 2017	19.27	19.92	19.15	19.46	287,033	+0.08(+0.40%)
Jun 01, 2017	19.31	19.42	18.92	19.38	276,921	+0.19(+1.00%)
May 31, 2017	19.15	19.27	18.77	19.19	246,344	+0.13(+0.68%)
May 30, 2017	19.48	19.52	18.99	19.06	393,178	-0.57(-2.91%)
May 26, 2017	19.56	19.79	19.37	19.63	226,016	+0.00(+0.00%)
May 25, 2017	19.67	19.75	19.37	19.63	197,539	+0.04(+0.19%)
May 24, 2017	19.79	19.82	19.48	19.60	170,130	-0.19(-0.96%)
May 23, 2017	19.60	19.90	19.40	19.79	170,325	+0.23(+1.17%)
May 22, 2017	19.52	19.63	19.25	19.56	161,008	+0.15(+0.78%)
May 19, 2017	19.52	19.79	19.29	19.40	815,039	-0.19(-0.97%)
May 18, 2017	19.29	19.79	19.29	19.60	532,922	+0.30(+1.58%)
May 17, 2017	19.90	20.13	19.21	19.29	572,351	-1.18(-5.76%)
May 16, 2017	20.51	20.58	20.28	20.47	193,355	-0.04(-0.19%)
May 15, 2017	20.36	20.62	20.30	20.51	219,513	+0.23(+1.13%)
May 12, 2017	20.39	20.51	19.98	20.28	197,304	-0.23(-1.11%)
May 11, 2017	20.70	20.72	20.28	20.51	217,583	-0.30(-1.46%)
May 10, 2017	20.89	21.04	20.74	20.81	206,718	-0.19(-0.91%)
May 09, 2017	21.23	21.46	20.85	21.00	213,471	-0.23(-1.08%)
May 08, 2017	21.19	21.25	20.95	21.23	216,457	+0.04(+0.18%)
May 05, 2017	21.31	21.42	21.04	21.19	134,552	-0.15(-0.71%)
May 04, 2017	21.35	21.69	21.27	21.35	178,114	+0.11(+0.54%)
May 03, 2017	21.00	21.27	20.96	21.23	159,516	+0.11(+0.54%)
May 02, 2017	21.35	21.54	20.96	21.12	184,244	-0.23(-1.07%)
May 01, 2017	21.19	21.65	21.00	21.35	338,052	+0.30(+1.45%)
Apr 28, 2017	21.65	21.73	20.96	21.04	231,173	-0.65(-2.98%)
Apr 27, 2017	22.03	22.11	21.57	21.69	238,528	-0.34(-1.55%)
Apr 26, 2017	21.54	22.18	20.36	22.03	408,518	+0.42(+1.94%)
Apr 25, 2017		21.88	21.61	21.61	330,141	+0.11(+0.53%)
Apr 24, 2017	22.07	22.30	21.50	21.50	391,875	+0.04(+0.18%)
Apr 21, 2017	21.16	21.61	20.36	21.46	535,626	+0.61(+2.92%)
Apr 20, 2017	20.36	20.89	19.94	20.85	320,840	+0.65(+3.20%)
Apr 19, 2017	20.13	20.47	20.13	20.20	243,925	+0.19(+0.95%)
Apr 18, 2017	19.86	20.13	19.67	20.01	281,835	-0.11(-0.57%)
Apr 17, 2017	19.82	20.13	19.71	20.13	325,586	+0.34(+1.73%)
Apr 13, 2017	20.13	20.24	19.75	19.79	204,587	-0.46(-2.26%)
Apr 12, 2017	20.47	20.62	20.13	20.24	163,211	-0.30(-1.48%)
Apr 11, 2017	20.20	20.66	20.17	20.55	196,611	+0.23(+1.12%)
Apr 10, 2017	20.51	20.66	20.05	20.32	192,768	-0.15(-0.74%)
Apr 07, 2017	20.36	20.66	20.36	20.47	448,235	-0.08(-0.37%)
Apr 06, 2017	20.01	20.64	19.94	20.55	376,061	+0.57(+2.86%)
Apr 05, 2017	20.77	20.81	19.98	19.98	402,519	-0.61(-2.96%)
Apr 04, 2017	20.32	20.70	20.32	20.58	227,663	+0.08(+0.37%)

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.