Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.51	21.45	20.21	21.04	94,624	+0.61(+2.96%)
Jun 29, 2017	20.97	21.12	20.17	20.43	109,450	-0.44(-2.09%)
Jun 28, 2017	21.09	21.23	20.82	20.87	140,788	-0.02(-0.09%)
Jun 27, 2017	20.95	21.10	20.59	20.89	85,968	+0.08(+0.39%)
Jun 26, 2017	21.24	21.62	20.49	20.80	122,967	-0.45(-2.10%)
Jun 23, 2017	20.64	21.40	20.20	21.25	190,415	+0.74(+3.60%)
Jun 22, 2017	19.89	20.94	19.82	20.51	87,400	+0.67(+3.36%)
Jun 21, 2017	19.87	20.17	19.64	19.84	77,676	-0.04(-0.18%)
Jun 20, 2017	19.98	20.08	19.76	19.88	28,271	-0.20(-0.98%)
Jun 19, 2017	19.95	20.48	19.61	20.07	83,952	+0.24(+1.21%)
Jun 16, 2017	19.83	20.16	19.62	19.83	67,775	-0.16(-0.80%)
Jun 15, 2017	20.32	20.56	19.91	19.99	44,944	-0.43(-2.09%)
Jun 14, 2017	20.97	20.98	20.15	20.42	78,177	-0.68(-3.21%)
Jun 13, 2017	20.48	21.75	20.48	21.10	120,472	+0.68(+3.31%)
Jun 12, 2017	19.91	20.47	19.70	20.42	111,311	+0.62(+3.15%)
Jun 09, 2017	19.76	20.28	19.61	19.80	104,964	+0.12(+0.63%)
Jun 08, 2017	18.62	19.93	18.62	19.67	119,611	+1.07(+5.74%)
Jun 07, 2017	18.05	18.79	17.82	18.61	87,262	+0.66(+3.67%)
Jun 06, 2017	17.96	18.42	17.92	17.95	65,673	-0.18(-0.98%)
Jun 05, 2017	18.03	18.55	17.89	18.13	72,377	+0.01(+0.05%)
Jun 02, 2017	18.44	18.59	18.05	18.12	78,824	-0.37(-1.97%)
Jun 01, 2017	17.90	18.52	17.76	18.48	44,351	+0.68(+3.80%)
May 31, 2017	17.97	17.97	17.35	17.80	96,040	+0.00(+0.00%)
May 30, 2017	18.15	18.25	17.76	17.80	79,505	-0.36(-2.01%)
May 26, 2017	18.46	18.64	18.07	18.17	29,905	-0.35(-1.88%)
May 25, 2017	18.43	18.70	18.12	18.52	84,316	+0.05(+0.29%)
May 24, 2017	18.47	18.68	18.14	18.46	80,074	+0.01(+0.05%)
May 23, 2017	18.29	18.49	18.14	18.45	52,106	+0.20(+1.12%)
May 22, 2017	18.68	18.70	18.10	18.25	113,750	-0.43(-2.29%)
May 19, 2017	18.11	18.82	17.97	18.68	148,540	+0.56(+3.10%)
May 18, 2017	17.81	18.16	17.80	18.12	144,435	+0.27(+1.50%)
May 17, 2017	18.27	18.68	17.56	17.85	51,781	-0.61(-3.28%)
May 16, 2017	18.70	18.70	18.29	18.45	53,207	-0.24(-1.29%)
May 15, 2017	18.13	18.71	17.97	18.70	87,465	+0.72(+4.01%)
May 12, 2017	18.37	18.37	17.97	17.97	85,073	-0.55(-2.98%)
May 11, 2017	18.58	18.70	18.28	18.53	38,272	-0.11(-0.57%)
May 10, 2017	18.73	18.78	18.33	18.63	54,121	-0.14(-0.76%)
May 09, 2017	18.66	18.86	18.60	18.78	104,859	+0.19(+1.01%)
May 08, 2017	18.41	18.61	18.26	18.59	69,942	+0.31(+1.70%)
May 05, 2017	18.62	18.62	18.17	18.28	65,093	-0.28(-1.53%)
May 04, 2017	18.49	18.69	18.40	18.56	153,020	-0.09(-0.48%)
May 03, 2017	18.52	18.83	18.25	18.65	413,880	+1.49(+8.66%)
May 02, 2017	17.54	17.59	17.12	17.16	131,645	-0.40(-2.28%)
May 01, 2017	17.74	17.74	17.48	17.56	54,119	-0.09(-0.50%)
Apr 28, 2017	18.00	18.00	17.54	17.65	88,653	-0.34(-1.88%)
Apr 27, 2017	18.56	18.61	17.94	17.99	44,853	-0.48(-2.60%)
Apr 26, 2017	18.58	18.70	18.45	18.47	74,085	-0.14(-0.76%)
Apr 25, 2017	18.51	18.70	18.47	18.61	103,077	+0.18(+0.97%)
Apr 24, 2017	18.11	18.53	18.04	18.44	66,318	+0.55(+3.09%)
Apr 21, 2017	17.90	18.24	17.77	17.89	153,923	-0.07(-0.40%)
Apr 20, 2017	17.60	18.00	17.58	17.96	83,726	+0.44(+2.49%)
Apr 19, 2017	17.72	17.96	17.34	17.52	84,436	-0.15(-0.86%)
Apr 18, 2017		17.81	17.57	17.67	80,178	-0.03(-0.15%)
Apr 17, 2017	17.77	17.94	17.36	17.70	66,118	+0.02(+0.10%)
Apr 13, 2017	17.65	17.77	17.33	17.68	97,407	-0.01(-0.05%)
Apr 12, 2017	17.87	17.87	17.51	17.69	67,257	-0.15(-0.85%)
Apr 11, 2017	17.52	17.94	17.50	17.84	150,930	+0.13(+0.75%)
Apr 10, 2017	17.82	18.07	17.51	17.71	206,888	-0.27(-1.49%)
Apr 07, 2017	17.58	18.01	17.43	17.97	82,396	+0.32(+1.82%)
Apr 06, 2017	17.42	17.69	17.02	17.65	48,701	+0.25(+1.43%)
Apr 05, 2017	17.34	17.83	17.24	17.40	148,301	+0.08(+0.46%)
Apr 04, 2017	16.96	17.38	16.83	17.32	94,510	+0.34(+1.99%)

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.