Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.77	19.07	18.61	18.92	519,514	+0.21(+1.13%)
Jun 29, 2017	18.30	18.73	18.15	18.71	647,059	+0.39(+2.12%)
Jun 28, 2017	17.94	18.48	17.84	18.32	613,065	+0.51(+2.85%)
Jun 27, 2017	17.73	18.02	17.65	17.81	566,180	+0.13(+0.72%)
Jun 26, 2017	17.75	18.04	17.63	17.68	514,975	-0.03(-0.19%)
Jun 23, 2017	17.58	17.90	17.31	17.72	4,233,901	+0.12(+0.67%)
Jun 22, 2017	17.68	17.98	17.52	17.60	898,603	-0.08(-0.48%)
Jun 21, 2017	17.94	18.00	17.52	17.68	556,050	-0.14(-0.80%)
Jun 20, 2017	17.97	18.03	17.51	17.83	877,480	-0.19(-1.08%)
Jun 19, 2017	17.85	18.20	17.68	18.02	857,858	+0.16(+0.90%)
Jun 16, 2017	17.91	18.12	17.63	17.86	2,589,510	-0.05(-0.28%)
Jun 15, 2017	18.11	18.17	17.81	17.91	584,255	-0.24(-1.30%)
Jun 14, 2017	18.43	18.56	17.88	18.15	624,738	-0.26(-1.42%)
Jun 13, 2017	18.42	18.53	18.16	18.41	749,702	+0.12(+0.65%)
Jun 12, 2017	17.91	18.67	17.81	18.29	932,480	+0.26(+1.45%)
Jun 09, 2017	17.72	18.03	17.65	18.03	1,606,806	+0.29(+1.62%)
Jun 08, 2017	17.30	17.76	17.05	17.74	814,739	+0.51(+2.94%)
Jun 07, 2017	16.91	17.24	16.81	17.24	721,343	+0.43(+2.56%)
Jun 06, 2017	16.82	17.13	16.78	16.81	569,381	-0.12(-0.70%)
Jun 05, 2017	16.94	16.98	16.52	16.92	681,864	+0.08(+0.50%)
Jun 02, 2017	16.95	17.15	16.82	16.84	535,302	-0.04(-0.25%)
Jun 01, 2017	16.81	16.88	16.48	16.88	825,614	+0.13(+0.75%)
May 31, 2017	16.69	16.85	16.30	16.76	626,402	+0.01(+0.05%)
May 30, 2017	16.48	16.90	16.33	16.75	941,045	+0.20(+1.22%)
May 26, 2017	16.93	17.00	16.44	16.55	858,099	-0.43(-2.53%)
May 25, 2017	16.50	17.06	16.50	16.98	1,323,691	+0.41(+2.50%)
May 24, 2017	16.01	16.65	15.79	16.56	1,113,540	+0.46(+2.88%)
May 23, 2017	15.79	16.10	15.69	16.10	1,194,774	+0.45(+2.86%)
May 22, 2017	15.66	15.78	15.48	15.65	629,724	-0.06(-0.38%)
May 19, 2017	15.91	16.08	15.63	15.71	662,882	-0.18(-1.12%)
May 18, 2017	15.68	16.09	15.36	15.89	573,400	+0.24(+1.56%)
May 17, 2017	15.78	15.78	14.93	15.64	1,526,975	-0.20(-1.28%)
May 16, 2017	15.79	15.95	15.61	15.84	739,516	+0.14(+0.86%)
May 15, 2017	15.71	16.37	15.63	15.71	1,122,683	+0.03(+0.16%)
May 12, 2017	16.11	16.11	15.52	15.68	619,601	-0.37(-2.31%)
May 11, 2017	16.03	16.11	15.66	16.06	1,714,356	+0.53(+3.42%)
May 10, 2017	15.62	15.84	15.39	15.52	993,913	-0.14(-0.92%)
May 09, 2017	15.97	15.97	15.44	15.67	708,550	-0.21(-1.33%)
May 08, 2017	16.04	16.07	15.83	15.88	618,865	-0.15(-0.95%)
May 05, 2017	16.08	16.23	16.03	16.03	2,392,105	+0.01(+0.05%)
May 04, 2017	16.12	16.16	16.02	16.02	585,984	-0.02(-0.11%)
May 03, 2017	16.36	16.47	15.85	16.04	567,446	-0.13(-0.83%)
May 02, 2017	16.53	16.54	16.16	16.17	1,646,352	+0.07(+0.42%)
May 01, 2017	16.36	16.96	16.06	16.11	2,612,857	+0.09(+0.58%)
Apr 28, 2017	15.97	16.07	15.93	16.01	471,773	-0.04(-0.26%)
Apr 27, 2017	16.02	16.14	15.75	16.06	561,386	-0.01(-0.05%)
Apr 26, 2017	16.26	16.32	15.92	16.06	672,691	-0.12(-0.73%)
Apr 25, 2017	16.36	16.44	16.12	16.18	737,206	-0.09(-0.57%)
Apr 24, 2017	15.86	16.45	15.74	16.28	2,186,531	+0.41(+2.61%)
Apr 21, 2017	15.63	15.92	15.57	15.86	1,677,775	+0.12(+0.75%)
Apr 20, 2017	15.75	15.98	15.71	15.74	1,407,579	-0.16(-1.01%)
Apr 19, 2017	16.03	16.06	15.89	15.90	1,255,189	-0.02(-0.11%)
Apr 18, 2017	16.02	16.04	15.58	15.92	1,129,709	-0.11(-0.68%)
Apr 17, 2017	15.98	16.23	15.86	16.03	701,920	+0.02(+0.11%)
Apr 13, 2017	15.93	16.03	15.71	16.01	1,117,190	+0.02(+0.11%)
Apr 12, 2017	15.68	16.05	15.68	16.00	4,286,078	+0.23(+1.44%)
Apr 11, 2017	16.33	16.35	15.53	15.77	2,026,517	-0.52(-3.21%)
Apr 10, 2017	16.19	16.44	16.16	16.29	5,669,281	+0.26(+1.63%)
Apr 07, 2017	15.99	16.07	15.69	16.03	2,708,853	+0.00(+0.00%)

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.