Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.77	20.80	19.68	20.22	486,696	-0.34(-1.65%)
Jun 29, 2017	21.52	21.57	20.11	20.56	751,281	-1.00(-4.64%)
Jun 28, 2017	21.05	21.88	20.66	21.56	751,315	+0.73(+3.50%)
Jun 27, 2017	21.65	22.33	20.66	20.83	1,332,345	-0.91(-4.19%)
Jun 26, 2017	20.88	21.91	20.70	21.74	991,592	+1.15(+5.59%)
Jun 23, 2017		20.65		20.59	845,749	+0.43(+2.13%)
Jun 22, 2017	19.60	20.85	19.55	20.16	1,460,660	+0.64(+3.28%)
Jun 21, 2017	18.30	19.70	18.22	19.52	1,179,937	+1.44(+7.96%)
Jun 20, 2017	17.80	18.49	17.61	18.08	553,902	+0.29(+1.63%)
Jun 19, 2017	17.21	17.96	17.07	17.79	544,386	+0.59(+3.43%)
Jun 16, 2017	16.79	17.35	16.76	17.20	1,522,790	+0.23(+1.36%)
Jun 15, 2017	16.98	17.48	16.51	16.97	596,473	-0.14(-0.82%)
Jun 14, 2017	17.19	17.51	16.90	17.11	472,059	-0.09(-0.52%)
Jun 13, 2017	17.14	17.44	16.75	17.20	565,801	+0.16(+0.94%)
Jun 12, 2017	17.14	17.64	16.60	17.04	669,494	-0.03(-0.18%)
Jun 09, 2017	17.40	17.62	16.80	17.07	497,664	-0.34(-1.95%)
Jun 08, 2017	17.18	17.73	16.75	17.41	353,419	+0.39(+2.29%)
Jun 07, 2017	17.45	17.77	16.59	17.02	573,852	-0.01(-0.06%)
Jun 06, 2017	17.05	17.46	16.81	17.03	298,024	-0.13(-0.76%)
Jun 05, 2017	17.61	17.61	16.90	17.16	394,934	-0.32(-1.83%)
Jun 02, 2017	17.13	17.93	17.13	17.48	381,045	+0.35(+2.04%)
Jun 01, 2017	17.13	17.48	16.70	17.13	567,802	+0.04(+0.23%)
May 31, 2017	17.40	17.58	16.84	17.09	541,182	-0.33(-1.89%)
May 30, 2017	18.24	18.24	17.28	17.42	411,590	-0.86(-4.70%)
May 26, 2017	18.64	18.76	17.89	18.28	342,181	-0.46(-2.45%)
May 25, 2017	19.47	19.47	18.46	18.74	494,255	-0.61(-3.15%)
May 24, 2017	19.61	19.99	19.22	19.35	611,429	-0.24(-1.23%)
May 23, 2017	19.19	19.67	18.54	19.59	982,188	+0.40(+2.08%)
May 22, 2017	17.74	19.35	17.74	19.19	977,558	+1.57(+8.91%)
May 19, 2017	17.47	18.15	17.04	17.62	515,460	+0.18(+1.03%)
May 18, 2017	17.66	17.70	16.71	17.44	763,542	+0.03(+0.17%)
May 17, 2017	17.87	18.06	17.40	17.41	627,069	-0.66(-3.65%)
May 16, 2017	18.43	18.54	17.55	18.07	818,406	-0.22(-1.20%)
May 15, 2017	19.41	19.53	18.25	18.29	650,877	-1.02(-5.28%)
May 12, 2017	19.44	19.50	19.03	19.31	434,313	-0.16(-0.82%)
May 11, 2017	19.56	19.65	18.95	19.47	372,838	+0.02(+0.10%)
May 10, 2017	19.27	19.67	18.88	19.45	368,214	+0.13(+0.67%)
May 09, 2017	18.77	19.38	18.67	19.32	487,581	+0.71(+3.82%)
May 08, 2017	18.55	19.09	18.36	18.61	581,484	+0.04(+0.22%)
May 05, 2017	19.53	20.02	18.20	18.57	1,202,786	-0.86(-4.43%)
May 04, 2017	20.09	20.14	19.33	19.43	758,242	-0.50(-2.51%)
May 03, 2017	19.51	20.31	19.30	19.93	1,275,785	+0.21(+1.06%)
May 02, 2017	21.08	21.18	19.67	19.72	1,256,175	-1.29(-6.14%)
May 01, 2017	20.55	21.20	20.28	21.01	723,551	+0.60(+2.94%)
Apr 28, 2017	21.22	21.22	20.15	20.41	1,001,526	-0.53(-2.53%)
Apr 27, 2017	20.43	21.24	20.09	20.94	2,816,431	+0.34(+1.65%)
Apr 26, 2017	22.60	22.68	20.35	20.60	3,957,337	-5.36(-20.65%)
Apr 25, 2017	26.39	26.69	25.93	25.96	281,314	-0.25(-0.95%)
Apr 24, 2017	26.82	26.90	25.99	26.21	198,839	-0.16(-0.61%)
Apr 21, 2017	26.96	27.00	26.18	26.37	322,925	-0.59(-2.19%)
Apr 20, 2017	26.98	27.21	26.55	26.96	223,305	+0.00(+0.00%)
Apr 19, 2017	27.77	28.15	26.86	26.96	227,159	-0.64(-2.32%)
Apr 18, 2017	27.90	28.30	27.31	27.60	311,032	-0.42(-1.50%)
Apr 17, 2017	28.23	29.00	27.64	28.02	533,593	+0.05(+0.18%)
Apr 13, 2017	26.17	28.03	26.17	27.97	428,362	+1.82(+6.96%)
Apr 12, 2017	26.65	26.65	25.94	26.15	343,183	-0.44(-1.65%)
Apr 11, 2017	26.60	26.86	26.16	26.59	180,206	-0.03(-0.11%)
Apr 10, 2017	26.56	26.97	26.04	26.62	276,154	+0.20(+0.76%)
Apr 07, 2017	27.20	27.25	25.55	26.42	649,230	-0.67(-2.47%)
Apr 06, 2017	26.27	27.19	25.75	27.09	435,974	+0.86(+3.28%)
Apr 05, 2017	27.51	27.75	26.14	26.23	322,530	-1.27(-4.62%)
Apr 04, 2017	27.54	27.68	26.69	27.50	444,682	+0.07(+0.26%)

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.