Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	21.89	22.39	21.89	22.38	7,038	+0.81(+3.77%)
Jun 29, 2017	21.98	21.98	21.53	21.57	1,041	-0.43(-1.96%)
Jun 28, 2017	21.41	22.00	21.37	22.00	4,065	+0.77(+3.65%)
Jun 27, 2017	21.72	21.72	21.13	21.23	4,414	-0.88(-3.98%)
Jun 26, 2017	21.37	22.14	21.37	22.11	8,334	+1.48(+7.18%)
Jun 23, 2017	20.86	20.89	20.63	20.63	1,226	+0.17(+0.83%)
Jun 22, 2017	20.43	20.62	20.43	20.46	3,029	+0.31(+1.55%)
Jun 21, 2017	20.91	20.91	20.14	20.14	3,798	-0.17(-0.85%)
Jun 20, 2017	21.51	21.51	20.32	20.32	13,638	-1.44(-6.64%)
Jun 19, 2017	21.91	22.24	21.76	21.76	3,567	+0.05(+0.24%)
Jun 16, 2017	21.61	21.73	21.28	21.71	8,999	+0.23(+1.05%)
Jun 15, 2017	21.49	21.50	21.05	21.49	4,580	-0.37(-1.71%)
Jun 14, 2017	22.31	22.63	21.75	21.86	7,335	+0.22(+1.02%)
Jun 13, 2017	21.27	21.74	21.27	21.64	3,528	+0.19(+0.87%)
Jun 12, 2017	21.67	21.67	21.04	21.45	6,074	-0.44(-2.03%)
Jun 09, 2017	22.36	22.36	21.89	21.90	28,783	-0.34(-1.55%)
Jun 08, 2017	22.29	22.29	21.95	22.24	13,447	-0.14(-0.64%)
Jun 07, 2017	22.62	22.96	22.30	22.38	5,478	-0.08(-0.34%)
Jun 06, 2017	22.11	22.60	22.00	22.46	4,225	+0.55(+2.49%)
Jun 05, 2017	21.80	21.92	21.71	21.92	3,682	+0.05(+0.23%)
Jun 02, 2017	21.87	22.02	21.62	21.87	9,416	+0.22(+1.00%)
Jun 01, 2017	22.09	22.59	21.65	21.65	9,282	-0.30(-1.35%)
May 31, 2017	22.67	22.68	21.90	21.94	9,474	-0.71(-3.13%)
May 30, 2017	22.53	22.88	22.53	22.65	14,137	-0.39(-1.70%)
May 26, 2017	22.61	23.24	22.61	23.04	7,647	+0.76(+3.39%)
May 25, 2017	23.20	23.20	22.00	22.29	11,983	-0.48(-2.10%)
May 24, 2017	22.39	23.23	22.16	22.77	36,412	+0.79(+3.59%)
May 23, 2017	21.77	22.21	21.77	21.98	16,512	+0.60(+2.79%)
May 22, 2017	21.49	21.83	20.81	21.38	40,360	-0.95(-4.24%)
May 19, 2017	21.77	22.38	21.42	22.33	64,960	+2.43(+12.21%)
May 18, 2017	27.09	27.09	19.13	19.90	171,472	-8.62(-30.22%)
May 17, 2017	29.67	30.42	27.75	28.52	24,209	-1.67(-5.54%)
May 16, 2017	30.97	31.08	29.90	30.19	18,045	+0.04(+0.13%)
May 15, 2017	29.94	30.39	29.49	30.15	10,493	+1.33(+4.61%)
May 12, 2017	27.69	29.20	27.69	28.82	26,412	+1.03(+3.72%)
May 11, 2017	27.59	28.01	27.12	27.79	8,974	+0.67(+2.47%)
May 10, 2017	26.78	27.57	26.78	27.12	16,586	+1.39(+5.41%)
May 09, 2017	25.67	26.07	25.63	25.73	10,142	+0.39(+1.53%)
May 08, 2017	26.26	26.26	24.94	25.34	5,228	-0.74(-2.84%)
May 05, 2017	25.02	26.08	25.02	26.08	2,662	+1.28(+5.15%)
May 04, 2017	25.49	25.52	24.43	24.80	22,816	-1.79(-6.71%)
May 03, 2017	26.90	26.90	26.35	26.59	6,808	-0.77(-2.81%)
May 02, 2017	26.46	27.48	26.46	27.36	11,361	+1.03(+3.92%)
May 01, 2017	27.25	27.25	25.76	26.33	17,140	-77.22(-74.57%)
Apr 28, 2017	100.05	103.54	100.05	103.54	4,879	+1.98(+1.95%)
Apr 27, 2017	104.38	104.38	100.78	101.56	2,147	-0.59(-0.58%)
Apr 26, 2017	104.53	104.89	100.39	102.16	7,753	-4.48(-4.20%)
Apr 25, 2017	103.25	106.63	103.25	106.63	4,181	+0.40(+0.38%)
Apr 24, 2017	107.33	108.43	106.23	106.23	2,167	+4.67(+4.60%)
Apr 21, 2017	101.75	101.75	101.56	101.56	985	-1.94(-1.87%)
Apr 20, 2017	103.60	103.60	103.50	103.50	834	+2.18(+2.16%)
Apr 19, 2017	107.09	107.09	101.31	101.31	1,280	-5.93(-5.53%)
Apr 18, 2017	110.15	110.15	106.15	107.24	5,421	-1.00(-0.93%)
Apr 17, 2017	103.63	108.25	103.63	108.25	3,295	+7.32(+7.25%)
Apr 13, 2017	106.59	107.20	100.93	100.93	2,341	-5.46(-5.13%)
Apr 12, 2017	107.00	107.15	105.87	106.39	2,290	-2.04(-1.88%)
Apr 11, 2017	103.54	108.43	103.54	108.43	3,261	-2.42(-2.18%)
Apr 10, 2017	109.26	110.85	108.47	110.85	3,195	+2.11(+1.94%)
Apr 07, 2017	108.17	111.95	108.17	108.74	962	-1.54(-1.40%)
Apr 06, 2017	110.28	110.28	110.28	110.28	718	-0.19(-0.17%)
Apr 05, 2017	115.78	117.47	110.46	110.47	5,423	-3.32(-2.92%)
Apr 04, 2017	110.28	113.83	110.28	113.79	1,422	+3.51(+3.18%)

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.