Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.56	19.60	18.88	19.03	210,691	-0.45(-2.33%)
Jun 29, 2017	19.64	19.67	19.18	19.49	140,316	-0.04(-0.19%)
Jun 28, 2017	19.60	19.83	19.41	19.52	250,322	-0.08(-0.39%)
Jun 27, 2017	19.52	19.66	19.33	19.60	207,767	+0.15(+0.78%)
Jun 26, 2017	19.07	19.49	19.03	19.45	236,154	+0.34(+1.78%)
Jun 23, 2017	18.96	19.18	18.84	19.11	374,234	+0.26(+1.40%)
Jun 22, 2017	18.84	19.03	18.69	18.84	157,737	+0.04(+0.20%)
Jun 21, 2017	18.84	19.03	18.54	18.81	217,089	+0.04(+0.20%)
Jun 20, 2017	18.81	19.07	18.39	18.77	131,407	-0.04(-0.20%)
Jun 19, 2017	19.18	19.26	18.73	18.81	156,589	-0.19(-0.99%)
Jun 16, 2017	19.03	19.11	18.77	18.99	262,312	-0.19(-0.98%)
Jun 15, 2017	19.26	19.45	19.03	19.18	144,544	-0.30(-1.55%)
Jun 14, 2017	19.37	19.56	19.11	19.49	172,874	+0.08(+0.39%)
Jun 13, 2017	19.64	19.67	19.37	19.41	144,475	-0.23(-1.15%)
Jun 12, 2017	19.56	19.83	19.48	19.64	231,237	+0.18(+0.93%)
Jun 09, 2017	19.31	19.91	19.23	19.46	293,744	+0.23(+1.17%)
Jun 08, 2017	18.67	19.27	18.40	19.23	212,119	+0.64(+3.43%)
Jun 07, 2017	18.59	18.78	18.46	18.59	175,363	-0.04(-0.20%)
Jun 06, 2017	18.29	18.76	18.25	18.63	180,477	+0.19(+1.02%)
Jun 05, 2017	18.78	18.85	18.40	18.44	199,870	-0.41(-2.19%)
Jun 02, 2017	18.82	19.19	18.70	18.85	194,334	+0.00(+0.00%)
Jun 01, 2017	18.59	18.93	18.48	18.85	223,094	+0.34(+1.83%)
May 31, 2017	18.10	18.63	17.95	18.52	298,536	+0.41(+2.28%)
May 30, 2017	18.63	18.70	18.03	18.10	220,532	-0.53(-2.82%)
May 26, 2017	18.63	18.69	18.48	18.63	324,238	-0.08(-0.40%)
May 25, 2017	18.55	18.78	18.48	18.70	224,574	+0.19(+1.01%)
May 24, 2017	18.78	18.78	18.40	18.52	181,122	-0.19(-1.00%)
May 23, 2017	18.55	18.78	18.33	18.70	170,175	+0.15(+0.81%)
May 22, 2017	18.37	18.63	18.37	18.55	143,680	+0.15(+0.82%)
May 19, 2017	18.48	18.70	18.33	18.40	210,311	-0.04(-0.20%)
May 18, 2017	18.25	18.70	18.10	18.44	202,988	+0.19(+1.03%)
May 17, 2017	18.37	18.44	18.03	18.25	262,467	-0.11(-0.61%)
May 16, 2017	18.67	18.76	18.22	18.37	192,621	-0.26(-1.41%)
May 15, 2017	18.33	18.78	18.33	18.63	183,720	+0.30(+1.64%)
May 12, 2017	18.59	18.59	18.29	18.33	158,288	-0.34(-1.81%)
May 11, 2017	18.63	18.78	18.22	18.67	245,710	+0.00(+0.00%)
May 10, 2017	18.48	18.80	18.48	18.67	190,877	+0.08(+0.40%)
May 09, 2017	18.74	18.85	18.44	18.59	179,084	-0.11(-0.60%)
May 08, 2017	18.89	19.04	18.63	18.70	133,432	-0.15(-0.80%)
May 05, 2017	18.89	18.93	18.63	18.85	243,712	-0.04(-0.20%)
May 04, 2017	18.89	19.08	18.67	18.89	291,167	+0.15(+0.80%)
May 03, 2017	19.23	19.31	18.70	18.74	263,562	-0.60(-3.11%)
May 02, 2017	19.76	19.79	19.27	19.34	183,176	-0.34(-1.72%)
May 01, 2017	19.57	19.79	19.38	19.68	261,255	+0.11(+0.58%)
Apr 28, 2017	19.31	19.98	19.08	19.57	373,236	+0.34(+1.76%)
Apr 27, 2017	19.53	19.61	18.89	19.23	423,518	-0.34(-1.73%)
Apr 26, 2017	18.03	19.94	18.03	19.57	947,723	+2.03(+11.56%)
Apr 25, 2017	17.46	17.61	17.39	17.54	335,216	+0.34(+1.97%)
Apr 24, 2017	17.43	17.58	17.16	17.20	247,100	+0.15(+0.88%)
Apr 21, 2017	17.20	17.28	17.01	17.05	256,224	-0.15(-0.87%)
Apr 20, 2017	17.28	17.35	17.09	17.20	216,589	+0.08(+0.44%)
Apr 19, 2017	17.20	17.50	17.13	17.13	194,261	-0.08(-0.44%)
Apr 18, 2017	17.13	17.31	17.01	17.20	181,958	-0.04(-0.22%)
Apr 17, 2017	16.75	17.24	16.75	17.24	255,026	+0.53(+3.15%)
Apr 13, 2017	17.05	17.13	16.60	16.71	247,611	-0.41(-2.41%)
Apr 12, 2017	17.39	17.39	17.01	17.13	191,644	-0.26(-1.51%)
Apr 11, 2017	17.13	17.43	17.09	17.39	207,769	+0.23(+1.31%)
Apr 10, 2017	17.09	17.28	17.05	17.16	215,263	+0.04(+0.22%)
Apr 07, 2017	17.13	17.31	16.94	17.13	473,376	+0.00(+0.00%)
Apr 06, 2017	17.28	17.43	17.09	17.13	333,963	-0.15(-0.87%)
Apr 05, 2017	18.10	18.12	17.13	17.28	410,575	-0.71(-3.97%)
Apr 04, 2017	17.92	18.25	17.82	17.99	294,784	+0.11(+0.63%)

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.