Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.09	18.33	17.88	18.08	3,846,067	+0.06(+0.35%)
Jun 29, 2017	18.02	18.51	17.93	18.01	4,357,638	+0.09(+0.50%)
Jun 28, 2017	17.87	18.25	17.76	17.92	4,013,033	+0.08(+0.45%)
Jun 27, 2017	17.77	18.08	17.64	17.84	4,142,118	+0.13(+0.71%)
Jun 26, 2017	17.71	18.01	17.50	17.72	2,557,631	+0.13(+0.71%)
Jun 23, 2017		17.80	17.38	17.59	7,321,573	+0.12(+0.67%)
Jun 22, 2017	17.53	17.85	17.28	17.48	4,622,272	+0.06(+0.36%)
Jun 21, 2017	17.54	17.58	17.06	17.41	6,062,650	-0.24(-1.37%)
Jun 20, 2017	17.88	18.00	17.19	17.66	6,229,232	-0.61(-3.33%)
Jun 19, 2017	18.31	18.37	18.00	18.26	5,928,297	-0.01(-0.05%)
Jun 16, 2017	17.98	18.29	17.79	18.27	6,905,130	+0.39(+2.20%)
Jun 15, 2017	17.87	18.15	17.73	17.88	4,522,713	-0.22(-1.24%)
Jun 14, 2017	19.11	19.11	17.87	18.10	6,629,893	-1.03(-5.38%)
Jun 13, 2017	18.62	19.25	18.49	19.13	3,793,522	+0.56(+2.99%)
Jun 12, 2017	18.70	19.27	18.52	18.58	6,695,344	+0.11(+0.58%)
Jun 09, 2017	17.92	18.91	17.50	18.47	6,391,806	+0.66(+3.72%)
Jun 08, 2017	17.25	17.83	17.25	17.81	5,124,585	+0.38(+2.16%)
Jun 07, 2017	19.09	19.29	17.30	17.43	8,415,713	-1.84(-9.57%)
Jun 06, 2017	19.00	19.34	18.70	19.28	4,833,786	+0.11(+0.56%)
Jun 05, 2017	18.83	19.21	18.73	19.17	5,327,375	+0.21(+1.13%)
Jun 02, 2017	19.29	19.33	18.63	18.95	5,325,472	-0.48(-2.48%)
Jun 01, 2017	19.16	19.64	18.97	19.44	5,393,369	+0.37(+1.92%)
May 31, 2017	18.82	19.17	18.54	19.07	6,758,163	+0.08(+0.42%)
May 30, 2017	19.09	19.29	18.73	18.99	4,166,311	-0.26(-1.35%)
May 26, 2017	18.85	19.34	18.85	19.25	5,823,679	+0.47(+2.53%)
May 25, 2017	19.70	20.31	18.69	18.78	6,372,951	-0.96(-4.85%)
May 24, 2017	19.62	20.09	19.55	19.73	4,659,807	+0.07(+0.36%)
May 23, 2017	20.05	20.08	19.44	19.66	4,078,693	-0.44(-2.18%)
May 22, 2017	20.61	20.61	20.05	20.10	4,059,930	-0.31(-1.53%)
May 19, 2017	20.00	20.64	19.88	20.41	6,788,523	+0.66(+3.35%)
May 18, 2017	19.10	20.01	18.98	19.75	6,610,696	+0.41(+2.13%)
May 17, 2017	19.33	19.63	19.12	19.34	7,481,002	-0.17(-0.87%)
May 16, 2017	19.61	19.78	19.21	19.51	3,731,519	+0.09(+0.46%)
May 15, 2017	19.22	19.94	19.12	19.42	7,138,718	+0.85(+4.58%)
May 12, 2017	18.96	18.99	18.44	18.57	3,674,946	-0.43(-2.26%)
May 11, 2017	19.65	19.67	18.96	19.00	3,503,236	-0.40(-2.07%)
May 10, 2017	19.19	19.75	19.06	19.40	5,489,582	+0.38(+1.97%)
May 09, 2017	19.28	19.28	18.78	19.03	3,695,989	-0.23(-1.21%)
May 08, 2017	19.51	19.51	19.02	19.26	4,679,143	-0.21(-1.10%)
May 05, 2017	18.57	19.52	18.52	19.47	5,652,328	+0.97(+5.22%)
May 04, 2017	19.15	19.16	18.21	18.51	8,455,285	-0.81(-4.17%)
May 03, 2017	19.24	19.45	18.96	19.31	4,603,429	+0.00(+0.00%)
May 02, 2017	19.81	19.87	19.02	19.31	3,716,925	-0.32(-1.64%)
May 01, 2017	19.50	19.90	19.23	19.63	6,162,223	+0.27(+1.41%)
Apr 28, 2017	19.95	20.11	19.36	19.36	6,597,391	-0.25(-1.30%)
Apr 27, 2017	20.02	20.52	18.11	19.62	17,494,176	-0.96(-4.65%)
Apr 26, 2017	20.05	20.79	20.02	20.57	9,436,890	+0.35(+1.73%)
Apr 25, 2017	20.04	20.23	19.76	20.22	4,449,552	+0.25(+1.25%)
Apr 24, 2017	20.27	20.35	19.95	19.97	3,364,953	-0.14(-0.71%)
Apr 21, 2017	19.99	20.22	19.44	20.12	6,902,351	+0.04(+0.18%)
Apr 20, 2017	20.39	20.44	19.99	20.08	3,567,025	-0.24(-1.19%)
Apr 19, 2017	20.92	21.08	20.26	20.32	3,567,454	-0.60(-2.86%)
Apr 18, 2017	21.02	21.49	20.84	20.92	4,325,731	-0.24(-1.14%)
Apr 17, 2017	21.32	21.43	20.93	21.16	3,186,503	-0.13(-0.59%)
Apr 13, 2017	22.25	22.27	21.26	21.29	5,026,889	-1.03(-4.61%)
Apr 12, 2017	22.84	23.03	22.22	22.32	3,504,108	-0.59(-2.58%)
Apr 11, 2017	22.75	23.01	22.33	22.91	2,840,600	+0.06(+0.27%)
Apr 10, 2017	22.43	22.87	22.31	22.85	2,756,506	+0.63(+2.82%)
Apr 07, 2017	22.59	22.75	22.15	22.22	2,751,952	-0.40(-1.78%)
Apr 06, 2017	22.08	22.66	22.08	22.62	3,758,130	+0.56(+2.55%)
Apr 05, 2017	22.36	22.95	22.01	22.06	7,451,626	+0.28(+1.27%)
Apr 04, 2017	21.64	22.03	21.43	21.78	4,132,298	+0.17(+0.79%)

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.