Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	16.30	16.71	16.04	16.52	763,537	+0.32(+1.98%)
Jun 29, 2017	16.27	16.58	15.87	16.20	912,171	+0.10(+0.62%)
Jun 28, 2017	15.85	16.31	15.80	16.10	1,028,046	+0.40(+2.55%)
Jun 27, 2017	15.50	15.91	15.34	15.70	863,440	+0.21(+1.36%)
Jun 26, 2017	15.33	15.60	15.06	15.49	871,251	+0.20(+1.31%)
Jun 23, 2017	15.45	15.63	15.14	15.29	1,897,840	-0.17(-1.10%)
Jun 22, 2017	15.15	15.69	15.07	15.46	1,405,604	+0.41(+2.72%)
Jun 21, 2017	16.36	16.39	14.78	15.05	2,945,914	-1.76(-10.47%)
Jun 20, 2017	16.97	17.05	16.54	16.81	856,381	-0.43(-2.49%)
Jun 19, 2017	17.34	17.43	17.14	17.24	474,645	-0.01(-0.06%)
Jun 16, 2017	17.46	17.61	17.07	17.25	1,216,986	-0.33(-1.88%)
Jun 15, 2017	17.58	17.97	17.42	17.58	792,607	-0.22(-1.24%)
Jun 14, 2017	18.79	18.79	17.72	17.80	572,761	-1.01(-5.37%)
Jun 13, 2017	18.32	18.84	17.98	18.81	777,657	+0.57(+3.13%)
Jun 12, 2017	18.17	18.47	17.97	18.24	790,511	+0.27(+1.50%)
Jun 09, 2017	17.57	18.08	16.99	17.97	1,203,187	+0.44(+2.51%)
Jun 08, 2017	17.49	17.88	17.41	17.53	1,035,207	-0.04(-0.23%)
Jun 07, 2017	18.31	18.41	17.43	17.57	974,534	-0.83(-4.51%)
Jun 06, 2017	18.34	18.59	17.91	18.40	682,654	+0.23(+1.27%)
Jun 05, 2017	17.81	18.32	17.51	18.17	884,655	+0.27(+1.51%)
Jun 02, 2017	18.25	18.39	17.89	17.90	1,023,276	-0.43(-2.35%)
Jun 01, 2017	18.13	18.43	17.92	18.33	841,085	+0.28(+1.55%)
May 31, 2017	18.10	18.20	17.66	18.05	993,112	-0.27(-1.47%)
May 30, 2017	19.46	19.50	18.32	18.32	702,136	-1.35(-6.86%)
May 26, 2017	19.84	19.84	19.45	19.67	687,452	-0.10(-0.51%)
May 25, 2017	20.44	20.53	19.75	19.77	555,031	-0.58(-2.85%)
May 24, 2017	20.71	20.77	20.15	20.35	497,556	-0.31(-1.50%)
May 23, 2017	20.46	20.74	20.15	20.66	737,814	+0.28(+1.37%)
May 22, 2017	20.35	20.46	20.18	20.38	730,604	+0.27(+1.34%)
May 19, 2017	19.74	20.30	19.73	20.11	737,387	+0.57(+2.92%)
May 18, 2017	19.39	19.68	19.05	19.54	666,463	-0.03(-0.15%)
May 17, 2017	20.12	20.13	19.44	19.57	928,865	-0.98(-4.77%)
May 16, 2017	20.26	20.61	20.02	20.55	1,271,262	+0.36(+1.78%)
May 15, 2017	20.02	20.21	19.70	20.19	1,164,632	+0.59(+3.01%)
May 12, 2017	19.40	19.63	19.36	19.60	825,344	+0.08(+0.41%)
May 11, 2017	19.05	19.56	18.93	19.52	1,083,232	+0.48(+2.52%)
May 10, 2017	18.94	19.08	18.80	19.04	685,292	+0.16(+0.85%)
May 09, 2017	19.07	19.16	18.58	18.88	706,030	-0.17(-0.89%)
May 08, 2017	19.08	19.31	18.76	19.05	1,363,843	+0.01(+0.05%)
May 05, 2017	18.15	19.07	18.01	19.04	1,123,880	+1.44(+8.18%)
May 04, 2017	18.28	18.53	17.57	17.60	1,868,324	-0.70(-3.83%)
May 03, 2017	18.22	18.42	18.14	18.30	805,782	+0.08(+0.44%)
May 02, 2017	18.49	18.53	18.08	18.22	608,384	-0.17(-0.92%)
May 01, 2017	18.32	18.52	17.95	18.39	655,637	+0.16(+0.88%)
Apr 28, 2017	18.62	18.73	18.21	18.23	775,892	-0.23(-1.25%)
Apr 27, 2017	18.83	18.83	18.00	18.46	765,886	-0.46(-2.43%)
Apr 26, 2017	18.45	19.28	18.37	18.92	833,685	+0.33(+1.78%)
Apr 25, 2017	18.51	18.77	18.42	18.59	405,301	+0.23(+1.25%)
Apr 24, 2017	18.57	18.69	18.30	18.36	734,445	+0.25(+1.38%)
Apr 21, 2017	18.16	18.25	17.90	18.11	602,065	-0.05(-0.28%)
Apr 20, 2017	18.17	18.31	17.94	18.16	716,676	+0.21(+1.17%)
Apr 19, 2017	18.47	18.87	17.92	17.95	1,055,570	-0.19(-1.05%)
Apr 18, 2017	18.28	18.32	17.85	18.14	497,057	-0.34(-1.84%)
Apr 17, 2017	18.26	18.53	18.05	18.48	574,126	+0.32(+1.76%)
Apr 13, 2017	18.80	18.86	18.16	18.16	581,436	-0.62(-3.30%)
Apr 12, 2017	19.50	19.55	18.75	18.78	920,198	-0.84(-4.28%)
Apr 11, 2017	19.62	19.80	19.39	19.62	744,564	+0.21(+1.08%)
Apr 10, 2017	19.15	19.48	19.11	19.41	555,294	+0.31(+1.62%)
Apr 07, 2017	19.10	19.29	19.01	19.10	826,443	-0.07(-0.37%)
Apr 06, 2017	18.37	19.21	18.14	19.17	1,089,810	+1.00(+5.50%)
Apr 05, 2017	18.68	19.04	18.10	18.17	814,072	-0.25(-1.36%)
Apr 04, 2017	18.31	18.60	18.13	18.42	670,834	+0.12(+0.66%)

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.