Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	22.72	22.92	22.09	22.51	1,117,828	-0.48(-2.09%)
Jun 29, 2017	22.93	23.27	22.39	22.99	2,153,573	+0.00(+0.00%)
Jun 28, 2017	23.33	23.58	22.95	22.99	974,004	-0.26(-1.12%)
Jun 27, 2017	22.84	23.47	22.82	23.25	758,094	+0.30(+1.31%)
Jun 26, 2017	22.84	23.26	22.51	22.95	835,633	+0.25(+1.10%)
Jun 23, 2017	22.27	22.92	22.01	22.70	5,806,447	+0.36(+1.61%)
Jun 22, 2017	22.35	22.72	22.17	22.34	864,837	-0.05(-0.22%)
Jun 21, 2017	23.02	23.24	22.15	22.39	1,167,105	-0.58(-2.53%)
Jun 20, 2017	23.86	24.01	22.95	22.97	545,334	-0.93(-3.89%)
Jun 19, 2017	23.85	24.04	23.41	23.90	663,433	+0.14(+0.59%)
Jun 16, 2017	23.65	23.76	23.19	23.76	713,589	+0.07(+0.30%)
Jun 15, 2017	24.55	24.57	23.67	23.69	815,421	-0.99(-4.01%)
Jun 14, 2017	24.24	24.73	23.89	24.68	1,009,070	+0.55(+2.28%)
Jun 13, 2017	23.92	24.40	23.63	24.13	868,902	+0.10(+0.42%)
Jun 12, 2017	23.71	24.57	23.71	24.03	1,177,878	+0.23(+0.97%)
Jun 09, 2017	22.77	23.97	22.57	23.80	1,265,407	+1.04(+4.57%)
Jun 08, 2017	22.01	23.73	22.00	22.76	2,477,354	+1.60(+7.56%)
Jun 07, 2017	21.98	22.20	20.97	21.16	1,621,038	-0.87(-3.95%)
Jun 06, 2017	21.86	22.23	21.48	22.03	758,505	+0.08(+0.36%)
Jun 05, 2017	22.37	22.38	21.89	21.95	1,056,166	-0.45(-2.01%)
Jun 02, 2017	22.20	22.62	21.81	22.40	1,078,266	+0.27(+1.22%)
Jun 01, 2017	20.91	22.49	20.88	22.13	1,372,242	+1.15(+5.48%)
May 31, 2017	20.79	21.20	20.55	20.98	697,974	+0.19(+0.91%)
May 30, 2017	21.14	21.14	20.66	20.79	2,028,920	-0.39(-1.84%)
May 26, 2017	21.16	21.32	20.85	21.18	554,583	+0.07(+0.33%)
May 25, 2017	22.01	22.10	21.04	21.11	1,399,717	-0.78(-3.56%)
May 24, 2017	21.74	22.18	21.73	21.89	745,306	+0.10(+0.46%)
May 23, 2017	21.67	21.94	21.56	21.79	827,040	+0.10(+0.46%)
May 22, 2017	21.85	22.24	21.66	21.69	640,381	-0.11(-0.50%)
May 19, 2017	21.94	22.19	21.40	21.80	928,994	-0.19(-0.86%)
May 18, 2017	22.08	22.11	21.80	21.99	1,450,738	-0.01(-0.05%)
May 17, 2017	22.06	22.53	21.56	22.00	1,531,725	-0.06(-0.27%)
May 16, 2017	23.00	23.12	22.01	22.06	1,351,886	-0.99(-4.30%)
May 15, 2017	22.00	23.55	21.98	23.05	2,067,936	+1.14(+5.20%)
May 12, 2017	21.52	21.92	20.55	21.91	2,569,870	+0.42(+1.95%)
May 11, 2017	19.04	21.77	18.99	21.49	5,889,658	+0.95(+4.63%)
May 10, 2017	19.78	20.75	19.64	20.54	1,740,546	+0.77(+3.89%)
May 09, 2017	19.13	19.97	19.09	19.77	1,488,093	+0.68(+3.56%)
May 08, 2017	19.51	19.66	19.05	19.09	733,060	-0.57(-2.90%)
May 05, 2017	19.48	19.79	19.35	19.66	546,801	+0.21(+1.08%)
May 04, 2017	19.23	19.46	19.15	19.45	632,633	+0.22(+1.14%)
May 03, 2017	19.61	19.61	19.10	19.23	672,333	-0.37(-1.89%)
May 02, 2017	19.45	19.75	19.37	19.60	668,219	+0.20(+1.03%)
May 01, 2017	19.61	19.87	19.35	19.40	861,809	-0.16(-0.82%)
Apr 28, 2017	20.00	20.00	19.40	19.56	674,046	-0.46(-2.30%)
Apr 27, 2017	19.72	20.13	19.47	20.02	772,930	+0.32(+1.62%)
Apr 26, 2017	19.28	19.95	19.28	19.70	935,112	+0.45(+2.34%)
Apr 25, 2017	19.03	19.27	18.96	19.25	611,600	+0.25(+1.32%)
Apr 24, 2017	19.17	19.27	18.95	19.00	496,472	-0.06(-0.31%)
Apr 21, 2017	19.09	19.14	18.96	19.06	407,977	-0.06(-0.31%)
Apr 20, 2017	19.19	19.29	18.97	19.12	368,303	-0.02(-0.10%)
Apr 19, 2017	19.11	19.40	19.03	19.14	472,355	+0.06(+0.31%)
Apr 18, 2017	19.07	19.08	18.89	19.08	442,566	+0.01(+0.05%)
Apr 17, 2017	18.77	19.09	18.71	19.07	380,898	+0.27(+1.44%)
Apr 13, 2017	18.67	18.83	18.33	18.80	586,901	+0.17(+0.91%)
Apr 12, 2017	19.08	19.27	18.50	18.63	710,576	-0.54(-2.82%)
Apr 11, 2017	18.99	19.37	18.93	19.17	726,146	+0.22(+1.16%)
Apr 10, 2017	18.46	19.01	18.43	18.95	689,953	+0.53(+2.88%)
Apr 07, 2017	19.02	19.12	18.36	18.42	1,063,133	-0.75(-3.91%)
Apr 06, 2017	18.82	19.23	18.68	19.17	872,108	+0.31(+1.64%)
Apr 05, 2017	18.80	19.08	18.58	18.86	1,130,378	+0.07(+0.37%)
Apr 04, 2017	19.44	19.58	18.32	18.79	2,241,639	-0.75(-3.84%)

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.