Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.77	18.96	17.81	18.49	191,572	-0.23(-1.22%)
Jun 29, 2017	18.33	19.19	18.16	18.72	304,061	+0.41(+2.23%)
Jun 28, 2017	17.46	18.70	17.27	18.31	161,860	+1.08(+6.28%)
Jun 27, 2017	17.34	18.34	17.18	17.23	374,056	+0.00(+0.00%)
Jun 26, 2017	17.72	18.11	16.95	17.23	223,604	-0.47(-2.68%)
Jun 23, 2017		17.74		17.70	286,992	+0.79(+4.66%)
Jun 22, 2017	16.61	17.01	16.44	16.92	158,267	+0.36(+2.18%)
Jun 21, 2017	16.68	17.14	16.17	16.56	129,053	-0.05(-0.29%)
Jun 20, 2017	16.33	16.65	15.80	16.60	187,344	+0.18(+1.10%)
Jun 19, 2017	16.09	17.14	15.96	16.42	262,775	+0.48(+3.04%)
Jun 16, 2017	16.14	16.36	15.60	15.94	315,353	-0.37(-2.27%)
Jun 15, 2017	16.26	16.59	15.74	16.31	367,776	-0.30(-1.83%)
Jun 14, 2017	17.92	17.94	16.24	16.61	301,766	-1.33(-7.41%)
Jun 13, 2017	18.02	18.36	17.75	17.94	232,848	+0.00(+0.00%)
Jun 12, 2017	17.66	18.49	17.52	17.94	222,827	+0.26(+1.45%)
Jun 09, 2017	17.66	18.39	17.32	17.69	246,087	+0.08(+0.43%)
Jun 08, 2017	16.26	17.99	16.01	17.61	291,009	+1.28(+7.85%)
Jun 07, 2017	16.88	17.13	16.11	16.33	304,309	-0.51(-3.04%)
Jun 06, 2017	16.58	16.99	16.15	16.84	172,250	+0.15(+0.91%)
Jun 05, 2017	16.23	17.16	16.15	16.69	281,885	+0.43(+2.63%)
Jun 02, 2017	16.42	16.78	15.80	16.26	250,082	-0.13(-0.81%)
Jun 01, 2017	15.67	16.49	15.43	16.39	289,230	+0.76(+4.86%)
May 31, 2017	15.94	16.06	15.03	15.64	358,610	-0.24(-1.50%)
May 30, 2017	15.80	16.14	15.31	15.87	253,624	-0.05(-0.30%)
May 26, 2017	16.40	16.44	15.81	15.92	235,755	-0.41(-2.50%)
May 25, 2017	16.63	17.12	16.12	16.33	283,490	-0.22(-1.32%)
May 24, 2017	17.23	17.72	16.47	16.55	398,479	-0.64(-3.70%)
May 23, 2017	16.56	17.40	16.18	17.18	378,054	+0.72(+4.38%)
May 22, 2017	16.61	16.99	16.31	16.46	208,466	-0.09(-0.52%)
May 19, 2017	16.48	16.90	16.02	16.55	334,901	+0.40(+2.47%)
May 18, 2017	16.13	16.48	15.66	16.15	323,036	-0.22(-1.33%)
May 17, 2017	16.82	17.31	16.05	16.37	234,999	-0.85(-4.96%)
May 16, 2017	17.21	17.50	16.75	17.22	308,604	+0.08(+0.44%)
May 15, 2017	16.44	17.33	16.02	17.14	332,044	+0.98(+6.04%)
May 12, 2017	16.69	16.91	16.01	16.17	347,808	-0.77(-4.54%)
May 11, 2017	17.30	17.49	16.67	16.93	249,867	-0.43(-2.46%)
May 10, 2017	17.37	17.58	16.87	17.36	330,560	+0.09(+0.49%)
May 09, 2017	17.65	17.73	17.07	17.28	371,066	-0.06(-0.33%)
May 08, 2017	18.22	18.54	17.09	17.33	335,274	-0.70(-3.89%)
May 05, 2017	17.66	18.28	17.26	18.03	379,690	+0.37(+2.09%)
May 04, 2017	18.49	18.67	17.37	17.66	381,253	-1.59(-8.27%)
May 03, 2017	19.95	20.44	18.80	19.26	336,461	-1.22(-5.97%)
May 02, 2017	21.81	22.22	20.42	20.48	409,685	-1.33(-6.09%)
May 01, 2017	21.61	22.76	21.51	21.81	458,284	+0.43(+2.00%)
Apr 28, 2017	20.37	22.64	20.08	21.38	718,228	+3.15(+17.26%)
Apr 27, 2017	18.68	18.68	17.44	18.23	402,764	-0.61(-3.22%)
Apr 26, 2017	18.11	19.04	17.72	18.84	148,986	+0.41(+2.21%)
Apr 25, 2017	18.22	18.62	17.86	18.43	195,228	+0.47(+2.64%)
Apr 24, 2017	17.92	18.50	17.72	17.96	186,936	+0.41(+2.32%)
Apr 21, 2017	17.40	17.65	17.05	17.55	171,870	+0.30(+1.76%)
Apr 20, 2017	16.39	17.41	16.39	17.25	285,825	+1.03(+6.37%)
Apr 19, 2017	16.48	16.76	16.01	16.21	201,444	-0.13(-0.81%)
Apr 18, 2017	16.27	16.74	15.97	16.35	108,659	-0.11(-0.69%)
Apr 17, 2017	17.30	17.30	16.01	16.46	292,943	-0.70(-4.09%)
Apr 13, 2017	17.45	17.72	16.77	17.16	297,050	-0.26(-1.47%)
Apr 12, 2017	18.51	18.51	17.18	17.42	212,544	-1.31(-6.99%)
Apr 11, 2017	17.66	18.95	17.48	18.73	226,103	+1.06(+6.01%)
Apr 10, 2017	18.37	18.44	17.40	17.66	157,843	-0.67(-3.67%)
Apr 07, 2017	17.14	18.70	17.06	18.34	272,880	+1.07(+6.21%)
Apr 06, 2017	17.39	17.51	16.66	17.27	281,333	-0.10(-0.60%)
Apr 05, 2017	18.39	19.04	17.19	17.37	183,209	-0.87(-4.78%)
Apr 04, 2017	17.73	18.36	17.59	18.24	170,604	+0.58(+3.27%)

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.