Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.45	19.45	18.70	18.75	80,520	-0.65(-3.35%)
Jun 29, 2017	19.35	19.50	18.85	19.40	116,910	+0.00(+0.00%)
Jun 28, 2017	18.60	19.70	18.15	19.40	154,730	+0.90(+4.86%)
Jun 27, 2017	19.10	19.15	18.10	18.50	178,798	-0.65(-3.39%)
Jun 26, 2017	18.40	19.30	18.15	19.15	136,499	+0.75(+4.08%)
Jun 23, 2017		18.50		18.40	1,136,583	+0.40(+2.22%)
Jun 22, 2017	17.50	18.05	17.25	18.00	121,867	+0.40(+2.27%)
Jun 21, 2017	18.50	18.73	17.35	17.60	126,667	-0.90(-4.86%)
Jun 20, 2017	18.15	18.60	18.10	18.50	94,569	+0.05(+0.27%)
Jun 19, 2017	18.35	18.75	18.10	18.45	120,036	+0.25(+1.37%)
Jun 16, 2017	18.70	18.93	17.80	18.20	189,884	-0.50(-2.67%)
Jun 15, 2017	18.80	18.93	18.55	18.70	90,629	-0.20(-1.06%)
Jun 14, 2017	18.65	18.98	18.40	18.90	125,628	+0.10(+0.53%)
Jun 13, 2017	19.30	19.50	18.16	18.80	157,622	-0.50(-2.59%)
Jun 12, 2017	20.00	20.50	19.00	19.30	133,397	-0.80(-3.98%)
Jun 09, 2017	20.35	20.93	19.90	20.10	73,766	-0.20(-0.99%)
Jun 08, 2017	19.75	20.50	19.68	20.30	82,191	+0.50(+2.53%)
Jun 07, 2017	19.80	19.90	19.50	19.80	49,295	+0.15(+0.76%)
Jun 06, 2017	20.00	20.15	19.35	19.65	101,733	-0.50(-2.48%)
Jun 05, 2017	20.10	20.30	19.80	20.15	75,048	+0.00(+0.00%)
Jun 02, 2017	20.05	20.35	19.90	20.15	66,697	+0.20(+1.00%)
Jun 01, 2017	19.80	20.15	19.80	19.95	89,880	+0.25(+1.27%)
May 31, 2017	19.70	19.70	19.30	19.70	55,492	+0.15(+0.77%)
May 30, 2017	19.70	19.85	19.40	19.55	120,742	-0.25(-1.26%)
May 26, 2017	19.95	20.10	19.60	19.80	89,828	-0.20(-1.00%)
May 25, 2017	20.65	20.80	19.74	20.00	165,024	-0.45(-2.20%)
May 24, 2017	19.50	20.65	19.43	20.45	187,508	+1.00(+5.14%)
May 23, 2017	19.40	19.65	19.05	19.45	92,576	+0.15(+0.78%)
May 22, 2017	18.80	19.50	18.50	19.30	130,214	+0.55(+2.93%)
May 19, 2017	19.15	19.15	18.70	18.75	121,893	-0.30(-1.57%)
May 18, 2017	18.85	19.20	18.85	19.05	87,149	+0.05(+0.26%)
May 17, 2017	19.10	19.55	18.90	19.00	159,858	-0.50(-2.56%)
May 16, 2017	19.30	19.65	19.10	19.50	119,008	+0.25(+1.30%)
May 15, 2017	19.15	19.85	19.15	19.25	100,982	+0.10(+0.52%)
May 12, 2017	19.00	19.25	18.91	19.15	100,598	-0.05(-0.26%)
May 11, 2017	19.15	19.30	19.00	19.20	142,472	-0.05(-0.26%)
May 10, 2017	19.80	19.89	19.15	19.25	146,470	-0.65(-3.27%)
May 09, 2017	19.20	20.00	19.15	19.90	135,023	+0.70(+3.65%)
May 08, 2017	20.10	20.15	18.60	19.20	224,526	-1.00(-4.95%)
May 05, 2017	18.90	20.25	18.90	20.20	300,598	+1.30(+6.88%)
May 04, 2017	18.95	20.20	18.46	18.90	444,860	-0.10(-0.53%)
May 03, 2017	22.00	22.00	18.93	19.00	650,694	-3.30(-14.80%)
May 02, 2017	24.50	24.50	22.15	22.30	424,504	-2.05(-8.42%)
May 01, 2017	25.50	25.65	22.70	24.35	560,280	-0.85(-3.37%)
Apr 28, 2017	27.80	27.85	23.81	25.20	768,251	-4.95(-16.42%)
Apr 27, 2017	30.15	30.75	29.95	30.15	150,576	+0.10(+0.33%)
Apr 26, 2017	30.50	31.20	29.50	30.05	120,658	-0.25(-0.83%)
Apr 25, 2017	29.55	30.75	29.25	30.30	184,124	+1.10(+3.77%)
Apr 24, 2017	28.30	29.45	28.00	29.20	147,809	+1.40(+5.04%)
Apr 21, 2017	27.75	28.00	27.75	27.80	91,774	+0.10(+0.36%)
Apr 20, 2017	27.25	27.80	27.00	27.70	73,058	+0.60(+2.21%)
Apr 19, 2017	26.75	27.15	26.60	27.10	61,788	+0.50(+1.88%)
Apr 18, 2017	26.70	26.79	26.40	26.60	71,447	-0.25(-0.93%)
Apr 17, 2017	26.45	26.90	26.25	26.85	82,045	+0.55(+2.09%)
Apr 13, 2017	26.20	26.55	26.10	26.30	50,140	+0.05(+0.19%)
Apr 12, 2017	26.65	26.73	26.18	26.25	50,732	-0.55(-2.05%)
Apr 11, 2017	26.35	26.85	25.98	26.80	111,009	+0.45(+1.71%)
Apr 10, 2017	27.40	27.60	26.32	26.35	95,110	-0.85(-3.12%)
Apr 07, 2017	27.00	27.40	27.00	27.20	72,599	+0.00(+0.00%)
Apr 06, 2017	26.95	27.30	26.45	27.20	96,241	+0.15(+0.55%)
Apr 05, 2017	28.10	28.18	26.77	27.05	85,976	-0.90(-3.22%)
Apr 04, 2017	27.80	28.00	27.45	27.95	142,981	+0.10(+0.36%)

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.