Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.82	18.91	18.70	18.78	5,201,128	-0.01(-0.07%)
Jun 29, 2017	18.78	18.87	18.66	18.80	6,249,780	-0.01(-0.07%)
Jun 28, 2017	18.75	18.97	18.74	18.81	3,991,669	+0.22(+1.19%)
Jun 27, 2017	18.71	18.92	18.57	18.59	5,394,277	+0.03(+0.15%)
Jun 26, 2017	18.63	18.70	18.50	18.56	2,735,216	+0.12(+0.67%)
Jun 23, 2017	18.50	18.66	18.39	18.44	3,355,253	-0.02(-0.11%)
Jun 22, 2017	18.22	18.70	18.13	18.46	5,504,509	+0.17(+0.91%)
Jun 21, 2017	18.55	18.56	18.12	18.29	6,483,588	-0.09(-0.49%)
Jun 20, 2017	18.49	18.50	18.25	18.38	5,230,301	-0.42(-2.24%)
Jun 19, 2017	18.96	18.98	18.76	18.80	5,551,612	-0.25(-1.30%)
Jun 16, 2017	18.87	19.07	18.81	19.05	15,994,838	-0.05(-0.25%)
Jun 15, 2017	18.87	19.23	18.87	19.10	9,330,344	-0.50(-2.54%)
Jun 14, 2017	19.91	19.92	19.36	19.60	5,443,303	-0.35(-1.77%)
Jun 13, 2017	19.74	20.01	19.73	19.95	3,959,467	+0.13(+0.66%)
Jun 12, 2017	19.88	19.96	19.65	19.82	5,037,960	+0.11(+0.56%)
Jun 09, 2017	19.33	19.89	19.28	19.71	5,840,097	+0.32(+1.64%)
Jun 08, 2017		19.52	19.26	19.39	4,612,512	-0.10(-0.50%)
Jun 07, 2017	19.79	19.94	19.39	19.49	7,328,271	-0.56(-2.79%)
Jun 06, 2017	19.85	20.14	19.82	20.05	4,918,702	-0.04(-0.21%)
Jun 05, 2017	19.97	20.27	19.94	20.09	2,904,218	+0.06(+0.31%)
Jun 02, 2017	20.05	20.23	19.85	20.03	6,030,839	-0.30(-1.46%)
Jun 01, 2017	19.82	20.34	19.72	20.32	6,584,644	+0.33(+1.66%)
May 31, 2017	19.83	20.05	19.63	19.99	8,905,677	+0.19(+0.94%)
May 30, 2017	20.01	20.04	19.81	19.81	4,160,826	-0.27(-1.34%)
May 26, 2017	19.85	20.20	19.85	20.08	8,308,713	-0.21(-1.06%)
May 25, 2017	21.28	21.34	20.28	20.29	15,161,798	-1.33(-6.13%)
May 24, 2017	21.93	22.02	21.35	21.62	5,458,250	-0.34(-1.54%)
May 23, 2017	22.22	22.24	21.85	21.95	4,126,979	-0.21(-0.97%)
May 22, 2017	22.35	22.42	22.06	22.17	3,370,929	+0.01(+0.06%)
May 19, 2017	21.92	22.28	21.84	22.15	4,333,473	+0.37(+1.71%)
May 18, 2017	21.28	21.95	21.26	21.78	3,721,247	+0.18(+0.83%)
May 17, 2017	21.68	21.73	21.42	21.60	4,273,123	-0.08(-0.38%)
May 16, 2017	22.04	22.13	21.61	21.68	4,620,873	-0.03(-0.16%)
May 15, 2017		22.02	21.65	21.72	4,335,099	+0.37(+1.71%)
May 12, 2017	21.78	21.82	21.26	21.35	3,134,668	-0.42(-1.93%)
May 11, 2017	22.12	22.12	21.72	21.77	3,411,722	-0.33(-1.50%)
May 10, 2017	22.06	22.37	22.03	22.11	4,737,358	+0.27(+1.23%)
May 09, 2017	21.82	21.91	21.59	21.84	3,086,921	+0.02(+0.09%)
May 08, 2017	21.78	21.97	21.72	21.82	3,580,106	-0.23(-1.06%)
May 05, 2017	21.70	22.07	21.59	22.05	3,212,173	+0.63(+2.93%)
May 04, 2017	21.55	21.58	21.27	21.42	5,912,851	-0.10(-0.48%)
May 03, 2017	21.45	21.59	21.29	21.53	5,448,968	+0.28(+1.33%)
May 02, 2017	21.24	21.48	21.13	21.24	6,596,739	+0.48(+2.33%)
May 01, 2017	20.75	20.91	20.66	20.76	3,110,085	-0.05(-0.23%)
Apr 28, 2017	20.86	20.94	20.66	20.81	4,138,820	-0.05(-0.23%)
Apr 27, 2017	20.78	21.08	20.62	20.86	13,933,528	-1.42(-6.39%)
Apr 26, 2017	22.01	22.42	22.01	22.28	4,345,276	+0.10(+0.44%)
Apr 25, 2017	22.23	22.27	22.02	22.18	6,813,857	+0.16(+0.72%)
Apr 24, 2017	22.65	22.65	22.00	22.02	7,311,616	+0.12(+0.57%)
Apr 21, 2017	22.02	22.12	21.76	21.90	5,145,544	-0.31(-1.40%)
Apr 20, 2017	22.35	22.53	22.15	22.21	4,614,984	+0.08(+0.37%)
Apr 19, 2017	22.42	22.47	22.09	22.13	4,654,065	-0.29(-1.29%)
Apr 18, 2017	22.41	22.59	22.32	22.42	2,874,567	-0.08(-0.34%)
Apr 17, 2017	22.62	22.68	22.31	22.49	3,547,498	+0.03(+0.15%)
Apr 13, 2017	22.87	22.94	22.44	22.46	2,952,095	-0.56(-2.43%)
Apr 12, 2017	23.22	23.38	22.94	23.02	4,024,698	-0.14(-0.60%)
Apr 11, 2017	23.32	23.34	22.93	23.16	2,763,024	-0.08(-0.33%)
Apr 10, 2017	23.11	23.34	23.03	23.23	2,368,966	+0.10(+0.42%)
Apr 07, 2017	23.47	23.48	23.08	23.13	3,128,434	-0.09(-0.39%)
Apr 06, 2017	23.28	23.53	23.08	23.22	5,000,433	+0.46(+2.03%)
Apr 05, 2017	23.11	23.31	22.75	22.76	6,121,763	+0.23(+1.01%)
Apr 04, 2017	22.42	22.68	22.26	22.53	3,652,036	+0.12(+0.52%)

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.