Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.26	20.41	19.75	20.00	139,114	-0.24(-1.19%)
Jun 29, 2017	19.70	20.37	19.55	20.24	138,559	+0.43(+2.17%)
Jun 28, 2017	19.71	20.16	19.52	19.81	258,714	+0.25(+1.28%)
Jun 27, 2017	19.22	19.85	19.01	19.56	209,197	+0.35(+1.82%)
Jun 26, 2017	19.37	19.81	19.09	19.21	160,136	-0.14(-0.72%)
Jun 23, 2017	18.98	19.47	18.64	19.35	226,808	+0.38(+2.00%)
Jun 22, 2017	18.85	19.15	18.64	18.97	90,402	+0.14(+0.74%)
Jun 21, 2017	18.65	18.99	18.53	18.83	138,605	+0.28(+1.51%)
Jun 20, 2017	18.87	18.92	18.48	18.55	102,777	-0.44(-2.32%)
Jun 19, 2017	18.60	19.07	18.23	18.99	173,266	+0.56(+3.04%)
Jun 16, 2017	18.93	18.94	18.10	18.43	429,865	-0.73(-3.81%)
Jun 15, 2017	19.51	20.09	18.91	19.16	190,298	-0.55(-2.79%)
Jun 14, 2017	19.94	20.01	19.45	19.71	289,121	+0.47(+2.44%)
Jun 13, 2017	19.91	19.93	19.08	19.24	160,940	-0.70(-3.51%)
Jun 12, 2017	19.25	20.10	19.13	19.94	230,764	+0.72(+3.75%)
Jun 09, 2017	18.90	19.39	18.48	19.22	132,547	+0.37(+1.96%)
Jun 08, 2017	18.30	18.99	18.22	18.85	123,224	+0.58(+3.17%)
Jun 07, 2017	17.81	18.30	17.32	18.27	130,317	+0.57(+3.22%)
Jun 06, 2017	18.22	18.41	17.62	17.70	88,150	-0.64(-3.49%)
Jun 05, 2017	18.81	18.91	18.12	18.34	79,289	-0.58(-3.07%)
Jun 02, 2017	18.40	19.02	18.21	18.92	185,662	+0.60(+3.28%)
Jun 01, 2017	17.44	18.34	16.62	18.32	142,119	+1.00(+5.77%)
May 31, 2017	17.46	17.64	17.14	17.32	340,997	-0.10(-0.57%)
May 30, 2017	18.02	18.34	17.30	17.42	143,311	-0.66(-3.65%)
May 26, 2017	17.84	18.12	17.49	18.08	92,321	+0.16(+0.89%)
May 25, 2017	18.43	18.73	17.81	17.92	123,735	-0.50(-2.71%)
May 24, 2017	19.04	19.82	18.06	18.42	93,718	-0.60(-3.15%)
May 23, 2017	18.92	19.02	18.35	19.02	112,829	+0.18(+0.96%)
May 22, 2017	18.63	19.35	18.63	18.84	91,833	+0.19(+1.02%)
May 19, 2017	18.28	18.72	18.26	18.65	94,104	+0.34(+1.86%)
May 18, 2017	18.43	18.81	18.15	18.31	151,740	-0.16(-0.87%)
May 17, 2017	18.87	18.96	18.29	18.47	99,927	-0.60(-3.15%)
May 16, 2017	19.18	19.18	18.80	19.07	161,001	-0.15(-0.78%)
May 15, 2017	19.80	19.85	19.20	19.22	169,071	-0.63(-3.17%)
May 12, 2017	20.20	20.20	19.75	19.85	108,935	-0.43(-2.12%)
May 11, 2017	20.48	20.63	19.83	20.28	117,582	-0.33(-1.60%)
May 10, 2017	20.10	20.73	18.93	20.61	322,134	+0.51(+2.54%)
May 09, 2017	20.10	20.39	19.91	20.10	173,704	-0.02(-0.10%)
May 08, 2017	20.01	20.35	19.97	20.12	92,041	+0.09(+0.45%)
May 05, 2017	19.98	20.22	19.66	20.03	70,566	+0.11(+0.55%)
May 04, 2017	19.95	20.01	19.65	19.92	64,281	-0.02(-0.10%)
May 03, 2017	20.03	20.31	19.47	19.94	90,998	-0.20(-0.99%)
May 02, 2017	20.00	20.41	19.74	20.14	95,747	+0.21(+1.05%)
May 01, 2017	20.04	20.32	19.79	19.93	131,893	-0.07(-0.35%)
Apr 28, 2017	20.45	20.45	19.88	20.00	95,052	-0.36(-1.79%)
Apr 27, 2017	20.23	20.38	20.03	20.36	61,359	+0.20(+1.02%)
Apr 26, 2017	19.97	20.47	19.33	20.16	133,508	+0.29(+1.46%)
Apr 25, 2017	19.80	20.25	18.94	19.87	122,521	+0.08(+0.40%)
Apr 24, 2017	20.00	20.34	19.72	19.79	147,273	+0.07(+0.35%)
Apr 21, 2017	19.59	19.99	19.40	19.72	109,114	+0.07(+0.36%)
Apr 20, 2017	19.18	19.79	18.92	19.65	128,826	+0.50(+2.61%)
Apr 19, 2017	19.11	19.37	18.78	19.15	146,074	+0.07(+0.37%)
Apr 18, 2017	18.90	19.42	18.63	19.08	178,300	+0.07(+0.37%)
Apr 17, 2017	19.35	19.67	18.85	19.01	142,337	-0.35(-1.81%)
Apr 13, 2017	19.84	20.02	19.31	19.36	98,069	-0.51(-2.57%)
Apr 12, 2017	19.97	20.09	19.70	19.87	116,143	-0.13(-0.65%)
Apr 11, 2017	19.68	20.10	19.31	20.00	156,162	+0.23(+1.16%)
Apr 10, 2017	19.02	19.89	19.02	19.77	127,731	+0.71(+3.73%)
Apr 07, 2017	19.43	19.91	19.05	19.06	142,399	-0.44(-2.26%)
Apr 06, 2017	19.19	19.61	18.97	19.50	118,317	+0.33(+1.72%)
Apr 05, 2017	19.27	20.11	18.85	19.17	268,498	-0.04(-0.21%)
Apr 04, 2017	19.38	20.04	19.14	19.21	220,942	-0.30(-1.54%)

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.