Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.85	19.70	18.50	18.60	68,317	-0.30(-1.59%)
Jun 29, 2017	19.85	19.85	18.69	18.90	37,922	-1.00(-5.03%)
Jun 28, 2017	20.55	20.55	19.05	19.90	115,396	-0.55(-2.69%)
Jun 27, 2017	20.85	21.25	20.35	20.45	57,097	-0.15(-0.73%)
Jun 26, 2017	20.50	21.40	20.30	20.60	70,252	+0.10(+0.49%)
Jun 23, 2017		21.20	20.00	20.50	431,383	-0.25(-1.20%)
Jun 22, 2017	21.05	21.65	20.65	20.75	66,078	-0.25(-1.19%)
Jun 21, 2017	20.75	21.35	20.30	21.00	92,855	+0.40(+1.94%)
Jun 20, 2017	21.10	21.80	20.00	20.60	54,994	-0.50(-2.37%)
Jun 19, 2017	21.00	21.25	19.90	21.10	87,744	+0.10(+0.48%)
Jun 16, 2017	19.25	21.20	18.80	21.00	124,724	+1.50(+7.69%)
Jun 15, 2017	20.05	20.50	19.20	19.50	34,249	-0.75(-3.70%)
Jun 14, 2017	20.70	20.85	20.10	20.25	73,321	-0.25(-1.22%)
Jun 13, 2017	20.40	20.90	20.25	20.50	70,707	+0.10(+0.49%)
Jun 12, 2017	20.40	20.55	20.25	20.40	55,671	+0.00(+0.00%)
Jun 09, 2017	20.20	20.85	19.95	20.40	73,287	+0.15(+0.74%)
Jun 08, 2017	20.50	20.91	20.05	20.25	45,383	-0.15(-0.74%)
Jun 07, 2017	20.70	20.70	19.95	20.40	49,804	-0.05(-0.24%)
Jun 06, 2017	20.10	20.70	20.10	20.45	42,023	+0.30(+1.49%)
Jun 05, 2017	20.45	20.55	19.80	20.15	69,082	-0.45(-2.18%)
Jun 02, 2017	19.80	20.95	19.05	20.60	85,513	+1.10(+5.64%)
Jun 01, 2017	18.85	19.95	18.85	19.50	62,815	+0.60(+3.17%)
May 31, 2017	19.80	20.50	18.55	18.90	421,994	-0.90(-4.55%)
May 30, 2017	20.20	20.90	19.55	19.80	30,523	-0.35(-1.74%)
May 26, 2017	19.65	20.40	19.60	20.15	27,631	+0.10(+0.50%)
May 25, 2017	20.95	21.05	19.95	20.05	26,748	-0.80(-3.84%)
May 24, 2017	21.23	21.30	20.75	20.85	17,335	-0.20(-0.95%)
May 23, 2017	20.65	21.10	20.60	21.05	24,907	+0.15(+0.72%)
May 22, 2017	21.20	21.20	20.60	20.90	23,534	+0.05(+0.24%)
May 19, 2017	21.10	21.20	20.77	20.85	33,366	-0.25(-1.18%)
May 18, 2017	21.25	21.43	20.85	21.10	21,767	-0.10(-0.47%)
May 17, 2017	21.85	22.60	21.15	21.20	40,961	-1.20(-5.36%)
May 16, 2017	22.50	22.75	22.05	22.40	51,690	-0.10(-0.44%)
May 15, 2017	22.45	22.70	21.90	22.50	58,178	+0.30(+1.35%)
May 12, 2017	21.35	22.50	21.30	22.20	44,405	+0.80(+3.74%)
May 11, 2017	20.90	21.75	20.80	21.40	106,963	+0.45(+2.15%)
May 10, 2017	20.75	21.25	20.50	20.95	73,052	+0.10(+0.48%)
May 09, 2017	20.90	20.95	20.60	20.85	38,751	+0.00(+0.00%)
May 08, 2017	21.05	21.30	20.35	20.85	71,419	-0.30(-1.42%)
May 05, 2017	21.10	21.70	20.71	21.15	64,645	+0.15(+0.71%)
May 04, 2017	21.65	21.65	20.90	21.00	25,361	-0.50(-2.33%)
May 03, 2017	22.05	22.35	21.27	21.50	51,527	-0.85(-3.80%)
May 02, 2017	21.55	22.35	21.35	22.35	52,834	+0.90(+4.20%)
May 01, 2017	21.05	21.50	20.70	21.45	51,286	+0.35(+1.66%)
Apr 28, 2017	22.05	22.15	21.00	21.10	173,947	-1.05(-4.74%)
Apr 27, 2017	21.30	22.20	21.10	22.15	95,411	+0.85(+3.99%)
Apr 26, 2017	21.30	21.65	20.40	21.30	92,312	-0.10(-0.47%)
Apr 25, 2017	20.30	21.70	20.25	21.40	136,234	+1.15(+5.68%)
Apr 24, 2017	21.00	21.07	20.10	20.25	202,142	-0.50(-2.41%)
Apr 21, 2017	21.55	21.85	20.65	20.75	384,160	-0.90(-4.16%)
Apr 20, 2017	21.80	22.10	21.50	21.65	150,670	+0.00(+0.00%)
Apr 19, 2017	22.00	22.60	21.50	21.65	142,152	-0.30(-1.37%)
Apr 18, 2017	22.85	23.02	21.85	21.95	247,988	-1.00(-4.36%)
Apr 17, 2017	23.00	23.32	22.90	22.95	160,053	-0.05(-0.22%)
Apr 13, 2017	23.20	23.43	23.00	23.00	270,618	-0.15(-0.65%)
Apr 12, 2017	23.90	23.95	22.95	23.15	2,119,694	-3.40(-12.81%)
Apr 11, 2017	26.65	26.75	26.40	26.55	10,210	-0.20(-0.75%)
Apr 10, 2017	26.95	27.00	26.43	26.75	13,526	-0.25(-0.93%)
Apr 07, 2017	26.00	27.70	26.00	27.00	20,585	+0.95(+3.65%)
Apr 06, 2017	26.60	26.60	25.35	26.05	198,812	-0.60(-2.25%)
Apr 05, 2017	27.25	27.25	26.25	26.65	63,094	-0.40(-1.48%)
Apr 04, 2017	26.80	27.70	26.80	27.05	42,087	-0.05(-0.18%)

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.