Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.05	20.30	19.90	19.95	185,443	-0.10(-0.50%)
Jun 29, 2017	20.05	20.20	19.80	20.05	106,521	+0.00(+0.00%)
Jun 28, 2017	19.80	20.10	19.55	20.05	277,084	+0.40(+2.04%)
Jun 27, 2017	19.80	20.20	19.60	19.65	213,861	-0.15(-0.76%)
Jun 26, 2017	19.80	19.95	19.65	19.80	80,383	-0.10(-0.50%)
Jun 23, 2017	19.50	20.00	19.40	19.90	233,253	+0.30(+1.53%)
Jun 22, 2017	19.10	19.70	19.10	19.60	140,263	+0.50(+2.62%)
Jun 21, 2017	18.70	19.17	18.60	19.10	103,221	+0.50(+2.69%)
Jun 20, 2017	18.65	18.90	18.55	18.60	55,426	-0.05(-0.27%)
Jun 19, 2017	18.50	18.80	18.40	18.65	56,116	+0.15(+0.81%)
Jun 16, 2017	18.10	18.60	17.95	18.50	201,535	+0.05(+0.27%)
Jun 15, 2017	18.20	18.55	18.20	18.45	51,968	+0.05(+0.27%)
Jun 14, 2017	18.70	18.85	18.25	18.40	59,733	-0.35(-1.87%)
Jun 13, 2017	18.80	19.00	18.65	18.75	66,887	+0.00(+0.00%)
Jun 12, 2017	18.70	19.00	18.55	18.75	91,376	-0.20(-1.06%)
Jun 09, 2017	18.90	19.35	18.75	18.95	141,093	+0.05(+0.26%)
Jun 08, 2017	18.45	18.95	18.45	18.90	77,034	+0.40(+2.16%)
Jun 07, 2017	18.55	18.75	18.40	18.50	42,625	-0.10(-0.54%)
Jun 06, 2017	18.00	18.85	17.80	18.60	94,729	+0.40(+2.20%)
Jun 05, 2017	18.80	18.80	18.20	18.20	70,659	-0.55(-2.93%)
Jun 02, 2017	18.60	19.00	18.60	18.75	82,933	+0.15(+0.81%)
Jun 01, 2017	18.20	18.65	18.20	18.60	77,746	+0.35(+1.92%)
May 31, 2017	18.70	18.70	18.15	18.25	65,195	-0.35(-1.88%)
May 30, 2017	18.20	18.65	18.10	18.60	102,084	+0.35(+1.92%)
May 26, 2017	18.20	18.35	18.20	18.25	52,295	-0.15(-0.82%)
May 25, 2017	18.60	18.70	18.21	18.40	72,598	-0.20(-1.08%)
May 24, 2017	18.25	18.60	18.15	18.60	128,892	+0.30(+1.64%)
May 23, 2017	18.40	18.60	18.15	18.30	150,565	-0.05(-0.27%)
May 22, 2017	18.35	18.45	18.20	18.35	97,388	+0.10(+0.55%)
May 19, 2017	18.25	18.55	18.25	18.25	136,750	+0.00(+0.00%)
May 18, 2017	18.15	18.37	18.15	18.25	94,578	+0.00(+0.00%)
May 17, 2017	19.00	18.85	18.23	18.25	202,863	-0.75(-3.95%)
May 16, 2017	18.90	19.00	18.53	19.00	108,026	+0.10(+0.53%)
May 15, 2017	18.85	19.05	18.75	18.90	95,329	+0.05(+0.27%)
May 12, 2017	18.70	18.95	18.64	18.85	80,468	+0.05(+0.27%)
May 11, 2017	18.90	19.05	18.73	18.80	117,049	-0.15(-0.79%)
May 10, 2017	18.90	19.00	18.55	18.95	121,693	+0.00(+0.00%)
May 09, 2017	18.75	19.15	18.65	18.95	167,738	+0.15(+0.80%)
May 08, 2017	19.05	19.10	18.65	18.80	81,780	-0.20(-1.05%)
May 05, 2017	18.50	19.05	18.40	19.00	248,843	+0.55(+2.98%)
May 04, 2017	18.45	18.50	18.10	18.45	86,100	+0.05(+0.27%)
May 03, 2017	18.30	18.45	18.07	18.40	128,784	+0.10(+0.55%)
May 02, 2017	18.40	18.65	18.15	18.30	155,095	+0.00(+0.00%)
May 01, 2017	18.25	18.50	18.10	18.30	234,213	+0.15(+0.83%)
Apr 28, 2017	18.40	18.55	18.00	18.15	195,380	-0.25(-1.36%)
Apr 27, 2017	17.15	19.35	17.10	18.40	552,187	+1.65(+9.85%)
Apr 26, 2017	16.35	16.85	16.25	16.75	225,539	+0.50(+3.08%)
Apr 25, 2017	16.20	16.65	16.05	16.25	276,481	+0.20(+1.25%)
Apr 24, 2017	15.90	16.10	15.72	16.05	153,232	+0.40(+2.56%)
Apr 21, 2017	15.45	15.71	15.35	15.65	205,061	+0.20(+1.29%)
Apr 20, 2017	14.55	15.80	14.50	15.45	332,141	+0.85(+5.82%)
Apr 19, 2017	14.75	15.15	14.03	14.60	780,604	-0.10(-0.68%)
Apr 18, 2017	14.70	14.70	14.30	14.70	349,990	-0.05(-0.34%)
Apr 17, 2017	14.75	15.00	14.50	14.75	257,920	-0.05(-0.34%)
Apr 13, 2017	14.75	15.15	14.45	14.80	602,776	-0.15(-1.00%)
Apr 12, 2017	15.60	15.60	14.95	14.95	165,763	-0.65(-4.17%)
Apr 11, 2017	15.50	15.70	15.40	15.60	172,367	+0.00(+0.00%)
Apr 10, 2017	15.85	15.90	15.35	15.60	286,997	-0.30(-1.89%)
Apr 07, 2017	16.15	16.20	15.55	15.90	125,055	-0.25(-1.55%)
Apr 06, 2017	15.80	16.25	15.60	16.15	180,284	+0.30(+1.89%)
Apr 05, 2017	16.10	16.15	15.70	15.85	133,160	-0.15(-0.94%)
Apr 04, 2017	16.10	16.30	15.85	16.00	116,121	-0.15(-0.93%)

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.