Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.53	18.80	18.24	18.54	1,862,069	+0.10(+0.54%)
Jun 29, 2017	18.21	18.67	18.18	18.44	1,817,165	+0.25(+1.37%)
Jun 28, 2017	18.31	18.50	18.13	18.19	1,781,667	+0.01(+0.06%)
Jun 27, 2017	18.03	18.44	18.00	18.18	2,566,723	+0.12(+0.66%)
Jun 26, 2017	17.83	18.21	17.67	18.06	2,214,207	+0.30(+1.69%)
Jun 23, 2017		17.80		17.76	4,060,804	+0.29(+1.66%)
Jun 22, 2017	17.28	17.70	17.12	17.47	2,382,624	+0.20(+1.16%)
Jun 21, 2017	17.57	17.75	17.23	17.27	2,911,653	-0.33(-1.88%)
Jun 20, 2017	18.10	18.14	17.46	17.60	2,956,252	-0.54(-2.98%)
Jun 19, 2017	18.17	18.23	17.61	18.14	2,578,396	+0.05(+0.28%)
Jun 16, 2017	18.26	18.30	17.73	18.09	4,449,163	-0.09(-0.50%)
Jun 15, 2017	18.10	18.38	17.95	18.18	4,068,775	-0.06(-0.33%)
Jun 14, 2017	17.89	18.36	17.55	18.24	4,817,667	+0.28(+1.56%)
Jun 13, 2017	18.22	18.31	17.62	17.96	3,604,749	-0.21(-1.16%)
Jun 12, 2017	17.53	18.50	17.47	18.17	7,266,726	+0.55(+3.12%)
Jun 09, 2017	16.34	17.98	16.34	17.62	9,581,037	+1.27(+7.77%)
Jun 08, 2017	16.55	16.98	16.19	16.35	13,494,472	-1.88(-10.31%)
Jun 07, 2017	18.31	18.51	17.82	18.23	4,339,681	+0.04(+0.22%)
Jun 06, 2017	18.55	18.57	18.05	18.19	2,482,809	-0.41(-2.20%)
Jun 05, 2017	18.97	18.97	18.44	18.60	3,633,760	-0.33(-1.74%)
Jun 02, 2017	19.45	19.58	18.85	18.93	3,276,171	-0.66(-3.37%)
Jun 01, 2017	18.98	19.77	18.72	19.59	3,164,266	+0.72(+3.82%)
May 31, 2017	19.08	19.09	18.57	18.87	2,200,844	-0.14(-0.74%)
May 30, 2017	19.03	19.24	18.92	19.01	1,959,525	-0.06(-0.31%)
May 26, 2017	18.80	19.15	18.69	19.07	2,101,858	+0.25(+1.33%)
May 25, 2017	19.03	19.16	18.71	18.82	3,145,480	+0.02(+0.11%)
May 24, 2017	18.78	19.16	18.55	18.80	3,272,293	-0.01(-0.05%)
May 23, 2017	19.22	19.22	18.75	18.81	2,816,636	-0.33(-1.72%)
May 22, 2017	19.43	19.55	19.00	19.14	3,083,536	-0.31(-1.59%)
May 19, 2017	19.42	19.52	18.76	19.45	4,086,401	+0.05(+0.26%)
May 18, 2017	19.64	19.97	19.21	19.40	4,693,729	-0.20(-1.02%)
May 17, 2017	19.90	20.49	19.58	19.60	9,980,192	-0.86(-4.20%)
May 16, 2017	20.63	20.98	20.24	20.46	8,180,347	-0.49(-2.34%)
May 15, 2017	21.60	21.90	20.84	20.95	5,930,764	-0.66(-3.05%)
May 12, 2017	22.96	22.96	21.56	21.61	3,583,265	-1.40(-6.08%)
May 11, 2017	23.38	23.43	22.29	23.01	3,975,807	-0.68(-2.87%)
May 10, 2017	23.21	23.99	23.21	23.69	2,882,205	+0.45(+1.94%)
May 09, 2017	22.94	23.34	22.64	23.24	1,853,238	-0.03(-0.13%)
May 08, 2017	23.50	23.77	23.27	23.27	1,147,186	-0.32(-1.36%)
May 05, 2017	23.10	23.68	23.03	23.59	1,727,512	+0.55(+2.39%)
May 04, 2017	23.43	23.50	22.73	23.04	1,395,364	-0.41(-1.75%)
May 03, 2017	23.22	23.61	23.15	23.45	1,575,492	+0.17(+0.73%)
May 02, 2017	22.90	23.39	22.73	23.28	2,016,523	+0.46(+2.02%)
May 01, 2017	22.97	22.98	22.58	22.82	2,171,612	-0.06(-0.26%)
Apr 28, 2017	23.23	23.26	22.75	22.88	1,770,496	-0.27(-1.17%)
Apr 27, 2017	23.72	23.93	23.09	23.15	1,755,803	-0.55(-2.32%)
Apr 26, 2017	23.38	23.86	23.28	23.70	2,025,523	+0.39(+1.67%)
Apr 25, 2017	23.55	23.60	23.03	23.31	1,383,263	-0.13(-0.55%)
Apr 24, 2017	23.61	23.62	23.02	23.44	2,197,396	+0.20(+0.86%)
Apr 21, 2017	23.56	23.57	22.99	23.24	1,908,375	-0.25(-1.06%)
Apr 20, 2017	23.29	23.78	23.28	23.49	2,530,314	+0.36(+1.56%)
Apr 19, 2017	22.85	23.45	22.85	23.13	1,620,525	+0.34(+1.49%)
Apr 18, 2017	22.66	22.88	22.42	22.79	1,735,416	+0.07(+0.31%)
Apr 17, 2017	22.48	22.89	22.40	22.72	2,667,734	+0.30(+1.34%)
Apr 13, 2017	22.86	22.99	22.38	22.42	2,454,002	-0.43(-1.88%)
Apr 12, 2017		23.03	22.60	22.85	2,281,787	+0.03(+0.13%)
Apr 11, 2017	22.41	22.83	22.25	22.82	2,432,990	+0.43(+1.92%)
Apr 10, 2017	22.44	22.92	22.23	22.39	2,632,345	+0.06(+0.27%)
Apr 07, 2017	22.22	22.50	22.14	22.33	1,906,350	+0.02(+0.09%)
Apr 06, 2017	22.24	22.84	22.16	22.31	2,357,855	+0.30(+1.36%)
Apr 05, 2017	22.62	22.98	21.83	22.01	4,309,932	-0.48(-2.13%)
Apr 04, 2017	22.04	22.77	21.96	22.49	8,261,267	-0.71(-3.06%)

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.