Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.14	19.33	18.98	19.18	564,598	+0.03(+0.17%)
Jun 29, 2017	19.42	19.42	18.97	19.15	665,222	-0.21(-1.09%)
Jun 28, 2017	19.24	19.47	19.19	19.36	937,951	+0.17(+0.89%)
Jun 27, 2017	19.43	19.49	19.12	19.19	694,009	-0.25(-1.30%)
Jun 26, 2017	19.55	19.77	19.37	19.44	741,848	-0.11(-0.54%)
Jun 23, 2017		19.60	18.86	19.55	6,958,228	+0.55(+2.87%)
Jun 22, 2017	19.04	19.16	18.76	19.00	1,172,355	+0.02(+0.13%)
Jun 21, 2017	19.42	19.43	18.94	18.98	958,237	-0.37(-1.89%)
Jun 20, 2017	19.72	19.75	19.29	19.34	485,863	-0.45(-2.26%)
Jun 19, 2017	19.55	19.95	19.49	19.79	770,814	+0.31(+1.59%)
Jun 16, 2017	19.28	19.51	19.22	19.48	1,247,967	+0.12(+0.63%)
Jun 15, 2017	19.46	19.66	19.17	19.36	517,439	-0.23(-1.16%)
Jun 14, 2017	19.87	19.99	19.50	19.59	612,566	-0.29(-1.43%)
Jun 13, 2017	19.41	19.97	19.41	19.87	1,063,983	+0.50(+2.56%)
Jun 12, 2017	19.34	19.55	19.16	19.38	656,071	+0.02(+0.13%)
Jun 09, 2017	19.72	19.74	19.28	19.35	909,741	-0.32(-1.61%)
Jun 08, 2017	19.72	19.75	19.55	19.67	722,065	-0.04(-0.21%)
Jun 07, 2017	19.49	19.77	19.34	19.71	1,359,919	+0.24(+1.26%)
Jun 06, 2017	19.22	19.64	19.17	19.47	1,362,899	+0.16(+0.84%)
Jun 05, 2017	19.20	19.35	19.12	19.30	931,632	+0.11(+0.55%)
Jun 02, 2017	19.33	19.52	19.07	19.20	949,069	-0.19(-0.97%)
Jun 01, 2017	19.29	19.55	19.25	19.38	821,863	+0.13(+0.68%)
May 31, 2017	19.22	19.29	19.06	19.25	891,152	+0.07(+0.38%)
May 30, 2017	19.31	19.37	19.13	19.18	419,860	-0.16(-0.84%)
May 26, 2017	19.15	19.38	19.10	19.34	640,655	+0.17(+0.89%)
May 25, 2017	19.20	19.33	18.81	19.17	1,389,174	-0.08(-0.42%)
May 24, 2017	19.37	19.37	19.11	19.25	551,279	-0.04(-0.21%)
May 23, 2017	19.38	19.47	19.28	19.29	956,487	-0.03(-0.17%)
May 22, 2017	19.38	19.56	19.28	19.33	635,834	+0.00(+0.00%)
May 19, 2017	19.23	19.55	19.23	19.33	509,958	+0.11(+0.59%)
May 18, 2017	19.24	19.36	19.12	19.21	614,547	-0.01(-0.04%)
May 17, 2017	19.61	19.62	19.21	19.22	899,021	-0.59(-2.96%)
May 16, 2017	19.52	19.91	19.34	19.81	673,972	+0.25(+1.29%)
May 15, 2017	19.76	19.81	19.52	19.55	683,395	-0.02(-0.08%)
May 12, 2017	18.90	19.64	18.87	19.57	2,950,014	+0.61(+3.22%)
May 11, 2017	18.81	19.09	18.63	18.96	1,132,661	+0.04(+0.21%)
May 10, 2017	18.56	19.06	18.55	18.92	1,117,312	+0.33(+1.79%)
May 09, 2017	18.27	18.63	18.27	18.59	901,597	+0.33(+1.82%)
May 08, 2017	18.43	18.43	18.12	18.25	997,470	-0.26(-1.40%)
May 05, 2017	18.25	18.81	17.85	18.51	2,377,669	-0.01(-0.04%)
May 04, 2017	18.81	18.84	18.46	18.52	768,614	-0.24(-1.30%)
May 03, 2017	18.63	18.85	18.53	18.77	1,992,415	+0.11(+0.61%)
May 02, 2017	18.79	19.08	18.57	18.65	653,088	-0.07(-0.39%)
May 01, 2017	18.92	18.96	18.68	18.73	635,341	-0.24(-1.24%)
Apr 28, 2017	19.20	19.36	18.94	18.96	801,826	-0.21(-1.10%)
Apr 27, 2017	18.75	19.42	18.58	19.17	1,737,719	+0.45(+2.43%)
Apr 26, 2017	18.67	19.03	18.60	18.72	1,370,348	+0.09(+0.48%)
Apr 25, 2017	18.69	18.90	18.60	18.63	437,744	+0.06(+0.31%)
Apr 24, 2017	18.87	18.87	18.55	18.57	343,884	-0.04(-0.24%)
Apr 21, 2017	18.64	18.74	18.51	18.62	268,353	-0.03(-0.15%)
Apr 20, 2017	18.27	18.71	18.27	18.64	727,370	+0.41(+2.22%)
Apr 19, 2017	18.19	18.30	17.94	18.24	926,397	+0.12(+0.67%)
Apr 18, 2017	18.15	18.36	17.93	18.12	592,555	-0.07(-0.40%)
Apr 17, 2017	18.16	18.42	18.13	18.19	318,069	+0.06(+0.36%)
Apr 13, 2017	18.20	18.34	18.03	18.12	285,063	-0.10(-0.53%)
Apr 12, 2017	18.27	18.38	18.09	18.22	211,412	-0.07(-0.40%)
Apr 11, 2017	18.13	18.49	18.01	18.30	259,142	+0.15(+0.80%)
Apr 10, 2017	18.12	18.30	18.08	18.15	246,149	+0.09(+0.49%)
Apr 07, 2017	18.09	18.17	18.03	18.06	241,365	-0.05(-0.27%)
Apr 06, 2017	17.87	18.16	17.72	18.11	343,695	+0.27(+1.50%)
Apr 05, 2017	17.87	18.12	17.79	17.84	392,154	+0.00(+0.00%)
Apr 04, 2017	17.75	17.91	17.61	17.84	498,907	+0.01(+0.05%)

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.