Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.49	19.86	19.36	19.52	81,998	+0.01(+0.05%)
Jun 29, 2017	19.74	19.74	19.35	19.51	267,001	-0.22(-1.12%)
Jun 28, 2017	19.68	19.94	19.54	19.73	127,638	+0.24(+1.23%)
Jun 27, 2017	20.25	20.34	19.28	19.49	294,686	-0.75(-3.71%)
Jun 26, 2017	19.57	20.49	19.45	20.24	584,938	+0.67(+3.42%)
Jun 23, 2017	19.24	19.70	19.11	19.57	1,041,824	+0.45(+2.35%)
Jun 22, 2017	19.28	19.49	18.98	19.12	246,842	-0.15(-0.78%)
Jun 21, 2017	19.04	19.59	18.86	19.27	329,049	+0.33(+1.74%)
Jun 20, 2017	18.66	19.08	18.38	18.94	316,036	+0.25(+1.34%)
Jun 19, 2017	18.86	19.18	18.37	18.69	383,850	+0.00(+0.00%)
Jun 16, 2017	18.74	19.11	18.20	18.69	1,058,535	-0.11(-0.59%)
Jun 15, 2017	19.25	19.40	18.30	18.80	402,901	-0.46(-2.39%)
Jun 14, 2017	19.35	19.75	19.03	19.26	243,384	-0.12(-0.62%)
Jun 13, 2017	18.80	19.61	18.52	19.38	319,663	+0.58(+3.09%)
Jun 12, 2017	19.25	19.46	17.77	18.80	552,029	-0.62(-3.19%)
Jun 09, 2017	19.35	19.90	19.01	19.42	229,909	+0.07(+0.36%)
Jun 08, 2017	18.20	19.63	18.20	19.35	363,070	+1.30(+7.20%)
Jun 07, 2017	19.83	19.83	17.90	18.05	287,419	-1.35(-6.96%)
Jun 06, 2017	20.38	20.43	19.15	19.40	150,723	-0.94(-4.62%)
Jun 05, 2017	20.26	20.50	19.73	20.34	185,886	-0.13(-0.64%)
Jun 02, 2017	19.60	20.50	19.39	20.47	303,412	+1.03(+5.30%)
Jun 01, 2017	19.01	19.75	18.77	19.44	238,581	+0.58(+3.08%)
May 31, 2017	18.58	19.13	18.10	18.86	94,386	+0.24(+1.29%)
May 30, 2017	19.90	19.90	18.49	18.62	220,310	-1.21(-6.10%)
May 26, 2017	19.24	20.43	19.06	19.83	328,273	+0.63(+3.28%)
May 25, 2017	18.71	19.49	18.64	19.20	120,558	+0.33(+1.75%)
May 24, 2017	19.23	19.23	18.52	18.87	96,053	-0.28(-1.46%)
May 23, 2017	18.91	19.32	18.83	19.15	159,901	+0.28(+1.48%)
May 22, 2017	17.79	18.93	17.74	18.87	194,319	+1.06(+5.95%)
May 19, 2017	17.45	17.98	17.37	17.81	99,014	+0.34(+1.95%)
May 18, 2017	16.90	17.50	16.66	17.47	100,421	+0.58(+3.43%)
May 17, 2017	17.46	17.50	16.71	16.89	288,623	-0.63(-3.60%)
May 16, 2017	18.13	18.37	17.49	17.52	271,545	-0.68(-3.74%)
May 15, 2017	18.60	18.76	18.10	18.20	294,287	-0.35(-1.89%)
May 12, 2017	19.06	19.08	18.51	18.55	156,123	-0.44(-2.32%)
May 11, 2017	18.75	20.15	18.04	18.99	600,094	+0.51(+2.76%)
May 10, 2017	18.33	18.63	18.01	18.48	238,055	+0.00(+0.00%)
May 09, 2017	18.50	18.68	17.65	18.48	126,832	-0.09(-0.48%)
May 08, 2017	18.94	19.23	18.51	18.57	189,825	-0.33(-1.75%)
May 05, 2017	18.10	19.39	18.02	18.90	438,092	+0.81(+4.48%)
May 04, 2017	17.01	18.20	17.01	18.09	304,658	+1.04(+6.10%)
May 03, 2017	16.62	17.10	16.35	17.05	163,655	+0.32(+1.91%)
May 02, 2017	15.96	16.91	15.71	16.73	405,737	+0.78(+4.89%)
May 01, 2017	16.04	16.04	15.70	15.95	114,277	-0.04(-0.25%)
Apr 28, 2017	15.28	15.99	15.28	15.99	176,453	+0.78(+5.13%)
Apr 27, 2017	15.11	15.74	15.11	15.21	138,176	+0.04(+0.26%)
Apr 26, 2017	15.35	15.85	15.15	15.17	197,464	-0.19(-1.24%)
Apr 25, 2017	14.86	15.48	14.79	15.36	342,692	+0.56(+3.78%)
Apr 24, 2017	15.41	15.41	14.80	14.80	537,958	-0.63(-4.08%)
Apr 21, 2017	15.52	15.91	15.42	15.43	302,345	-0.07(-0.45%)
Apr 20, 2017	16.58	16.60	15.34	15.50	427,909	-1.02(-6.17%)
Apr 19, 2017	16.50	16.92	16.15	16.52	362,678	+0.18(+1.10%)
Apr 18, 2017	16.39	16.57	16.03	16.34	292,568	+0.06(+0.37%)
Apr 17, 2017	17.09	17.09	15.82	16.28	343,438	-0.72(-4.24%)
Apr 13, 2017	17.01	17.24	16.85	17.00	259,871	+0.00(+0.00%)
Apr 12, 2017	16.80	17.18	16.65	17.00	285,503	+0.15(+0.89%)
Apr 11, 2017	16.90	16.90	16.56	16.85	407,084	+0.01(+0.06%)
Apr 10, 2017	16.70	16.85	16.35	16.84	171,771	+0.15(+0.90%)
Apr 07, 2017	16.68	16.80	16.20	16.69	205,641	+0.06(+0.36%)
Apr 06, 2017	15.94	16.80	15.78	16.63	525,945	+0.51(+3.16%)
Apr 05, 2017	15.97	16.25	15.76	16.12	305,033	+0.19(+1.19%)
Apr 04, 2017	16.06	16.24	15.66	15.93	185,830	-0.12(-0.75%)
Apr 03, 2017	16.16	16.37	15.57	16.05	486,667	+0.42(+2.69%)
Mar 31, 2017	15.13	15.72	14.95	15.63	366,626	+0.60(+3.99%)
Mar 30, 2017	15.09	15.74	14.88	15.03	424,776	+0.02(+0.13%)
Mar 29, 2017	14.99	15.20	14.75	15.01	282,430	+0.08(+0.54%)
Mar 28, 2017	15.35	15.35	14.61	14.93	821,991	-0.30(-1.97%)
Mar 27, 2017	15.69	15.69	15.00	15.23	594,154	-0.27(-1.74%)

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.