Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.58	19.66	19.37	19.59	897,348	+0.06(+0.33%)
Jun 29, 2017	19.66	19.72	19.44	19.52	752,971	-0.23(-1.17%)
Jun 28, 2017	19.30	19.78	19.30	19.75	649,119	+0.54(+2.80%)
Jun 27, 2017	19.26	19.33	19.12	19.21	589,269	+0.02(+0.09%)
Jun 26, 2017	19.25	19.25	18.98	19.20	757,946	+0.02(+0.12%)
Jun 23, 2017	18.86	19.18	18.84	19.17	927,591	+0.24(+1.28%)
Jun 22, 2017	18.92	19.12	18.80	18.93	674,281	+0.15(+0.82%)
Jun 21, 2017	18.92	18.98	18.74	18.78	661,478	-0.13(-0.69%)
Jun 20, 2017	19.26	19.28	18.87	18.91	591,359	-0.52(-2.66%)
Jun 19, 2017	19.41	19.52	19.35	19.42	441,509	+0.01(+0.06%)
Jun 16, 2017	19.20	19.41	19.18	19.41	1,736,125	+0.22(+1.13%)
Jun 15, 2017	19.15	19.20	18.96	19.19	641,582	-0.04(-0.18%)
Jun 14, 2017	19.72	19.74	19.21	19.23	500,240	-0.39(-2.01%)
Jun 13, 2017	19.47	19.65	19.43	19.62	546,034	+0.24(+1.24%)
Jun 12, 2017	19.35	19.48	19.18	19.38	536,992	+0.08(+0.40%)
Jun 09, 2017	19.22	19.35	19.20	19.31	428,637	+0.15(+0.80%)
Jun 08, 2017	19.09	19.18	19.02	19.15	458,971	+0.05(+0.28%)
Jun 07, 2017	19.31	19.35	19.09	19.10	680,478	-0.21(-1.07%)
Jun 06, 2017	19.24	19.32	19.12	19.31	478,497	+0.07(+0.37%)
Jun 05, 2017	19.02	19.30	18.83	19.24	591,504	+0.13(+0.68%)
Jun 02, 2017	19.03	19.12	18.91	19.11	351,303	+0.05(+0.25%)
Jun 01, 2017	18.85	19.25	18.76	19.06	451,089	+0.26(+1.38%)
May 31, 2017	18.66	18.84	18.66	18.80	600,786	-0.01(-0.03%)
May 30, 2017	18.75	18.99	18.75	18.81	409,760	-0.07(-0.37%)
May 26, 2017	19.08	19.09	18.84	18.88	444,518	-0.21(-1.08%)
May 25, 2017	19.17	19.37	18.95	19.08	597,869	-0.08(-0.43%)
May 24, 2017	18.96	19.20	18.95	19.16	644,241	+0.13(+0.68%)
May 23, 2017	19.24	19.24	19.01	19.04	456,814	-0.08(-0.40%)
May 22, 2017	19.10	19.19	18.99	19.11	343,554	+0.05(+0.25%)
May 19, 2017	18.57	19.12	18.53	19.07	632,036	+0.60(+3.26%)
May 18, 2017	18.49	18.54	18.23	18.46	492,214	-0.03(-0.16%)
May 17, 2017	18.81	18.81	18.48	18.49	447,650	-0.37(-1.95%)
May 16, 2017	19.04	19.09	18.79	18.86	694,337	-0.11(-0.56%)
May 15, 2017	18.86	19.01	18.80	18.97	536,348	+0.32(+1.69%)
May 12, 2017	18.64	18.70	18.52	18.65	427,810	+0.01(+0.03%)
May 11, 2017	18.80	18.87	18.57	18.64	586,939	-0.20(-1.06%)
May 10, 2017	18.81	18.87	18.65	18.84	468,514	+0.20(+1.07%)
May 09, 2017	18.73	18.77	18.55	18.64	635,388	-0.21(-1.12%)
May 08, 2017	18.63	18.88	18.53	18.85	686,680	+0.22(+1.16%)
May 05, 2017	18.13	18.66	18.13	18.64	761,593	+0.58(+3.21%)
May 04, 2017	18.42	18.42	17.95	18.06	878,952	-0.40(-2.16%)
May 03, 2017	18.35	18.49	18.22	18.46	1,006,084	+0.09(+0.48%)
May 02, 2017	18.24	18.37	17.94	18.37	1,103,403	+0.38(+2.11%)
May 01, 2017	18.44	18.53	17.74	17.99	1,205,852	-0.67(-3.58%)
Apr 28, 2017	18.59	18.68	18.49	18.66	367,658	+0.02(+0.13%)
Apr 27, 2017	19.05	19.11	18.49	18.63	614,871	-0.25(-1.30%)
Apr 26, 2017	19.16	19.27	18.85	18.88	552,907	-0.32(-1.68%)
Apr 25, 2017	19.07	19.22	19.05	19.20	497,281	+0.04(+0.18%)
Apr 24, 2017	19.28	19.32	19.16	19.16	591,271	-0.02(-0.09%)
Apr 21, 2017	19.09	19.19	18.99	19.18	569,688	+0.08(+0.40%)
Apr 20, 2017	18.96	19.20	18.95	19.11	622,989	+0.09(+0.49%)
Apr 19, 2017	19.10	19.10	18.91	19.01	648,836	-0.14(-0.73%)
Apr 18, 2017	19.30	19.30	18.96	19.15	483,808	-0.23(-1.20%)
Apr 17, 2017	19.34	19.50	19.33	19.39	383,137	+0.10(+0.54%)
Apr 13, 2017	19.47	19.51	19.28	19.28	532,507	-0.16(-0.84%)
Apr 12, 2017	19.31	19.46	19.27	19.44	438,783	+0.16(+0.81%)
Apr 11, 2017	19.29	19.36	19.07	19.29	509,030	+0.05(+0.24%)
Apr 10, 2017	19.05	19.29	19.01	19.24	461,137	+0.30(+1.57%)
Apr 07, 2017	19.01	19.04	18.90	18.94	321,512	+0.07(+0.37%)
Apr 06, 2017	18.70	18.97	18.66	18.87	456,299	+0.19(+1.00%)
Apr 05, 2017	18.73	18.84	18.63	18.69	586,186	+0.05(+0.25%)
Apr 04, 2017	18.28	18.70	18.27	18.64	740,887	+0.37(+2.04%)

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.