Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.51	18.78	18.41	18.46	301,476	-0.05(-0.25%)
Jun 29, 2017	19.24	19.29	18.46	18.51	191,094	-0.69(-3.59%)
Jun 28, 2017	19.24	19.52	19.19	19.19	306,311	+0.00(+0.00%)
Jun 27, 2017	19.29	19.38	18.92	19.19	252,117	+0.00(+0.00%)
Jun 26, 2017	18.41	19.29	18.25	19.19	1,494,773	+0.83(+4.50%)
Jun 23, 2017	18.32	18.97	18.23	18.37	1,513,484	+0.05(+0.25%)
Jun 22, 2017	18.46	18.69	18.23	18.32	2,633,932	-0.14(-0.75%)
Jun 21, 2017	19.10	19.10	18.32	18.46	189,238	-0.60(-3.13%)
Jun 20, 2017	18.74	19.06	18.60	19.06	240,353	+0.23(+1.22%)
Jun 19, 2017	18.83	19.15	18.69	18.83	170,449	+0.23(+1.23%)
Jun 16, 2017	18.23	18.64	18.18	18.60	550,782	+0.23(+1.25%)
Jun 15, 2017	18.64	18.78	18.32	18.37	179,673	-0.37(-1.96%)
Jun 14, 2017	19.01	19.10	18.60	18.74	257,015	+0.05(+0.25%)
Jun 13, 2017	18.60	18.87	18.46	18.69	433,212	+0.09(+0.49%)
Jun 12, 2017	18.64	19.01	18.55	18.60	382,038	-0.09(-0.49%)
Jun 09, 2017	18.74	18.80	18.28	18.69	498,040	+0.05(+0.25%)
Jun 08, 2017	18.14	18.71	17.77	18.64	644,028	+1.06(+6.01%)
Jun 07, 2017	17.73	18.00	17.40	17.59	296,995	-0.14(-0.78%)
Jun 06, 2017	17.45	17.86	17.31	17.73	362,798	+0.14(+0.78%)
Jun 05, 2017	17.86	18.05	17.59	17.59	342,570	-0.37(-2.05%)
Jun 02, 2017	18.00	18.25	17.86	17.95	409,881	-0.05(-0.25%)
Jun 01, 2017	17.63	18.14	17.52	18.00	313,440	+0.48(+2.73%)
May 31, 2017	18.12	18.12	17.29	17.52	571,227	-0.59(-3.28%)
May 30, 2017	18.80	18.90	18.12	18.12	410,267	-0.78(-4.12%)
May 26, 2017	19.22	19.22	18.76	18.90	612,966	-0.32(-1.67%)
May 25, 2017	19.72	19.72	17.75	19.22	1,566,964	-0.55(-2.78%)
May 24, 2017	19.99	20.18	19.67	19.77	272,887	-0.27(-1.37%)
May 23, 2017	20.09	20.31	19.90	20.04	209,377	+0.00(+0.00%)
May 22, 2017	20.45	20.54	19.99	20.04	220,428	-0.41(-2.01%)
May 19, 2017	19.58	20.68	19.54	20.45	423,069	+0.82(+4.20%)
May 18, 2017	19.58	19.90	19.44	19.63	625,435	-0.09(-0.46%)
May 17, 2017	19.95	20.06	19.44	19.72	324,518	-0.46(-2.27%)
May 16, 2017	20.45	20.45	20.13	20.18	236,974	-0.18(-0.90%)
May 15, 2017	20.36	20.59	20.36	20.36	161,517	+0.09(+0.45%)
May 12, 2017	20.91	20.91	20.22	20.27	261,154	-0.73(-3.49%)
May 11, 2017	20.95	21.07	20.68	21.00	254,901	+0.00(+0.00%)
May 10, 2017	20.95	21.05	20.86	21.00	180,668	+0.00(+0.00%)
May 09, 2017	21.14	21.23	20.91	21.00	119,290	-0.09(-0.43%)
May 08, 2017	21.00	21.25	20.95	21.09	253,913	+0.05(+0.22%)
May 05, 2017	21.09	21.18	20.95	21.05	206,166	+0.00(+0.00%)
May 04, 2017	21.09	21.27	21.05	21.05	109,440	+0.05(+0.22%)
May 03, 2017	21.14	21.23	20.86	21.00	103,942	-0.27(-1.29%)
May 02, 2017	21.18	21.37	21.00	21.27	319,365	+0.18(+0.87%)
May 01, 2017	21.14	21.27	21.00	21.09	107,177	+0.00(+0.00%)
Apr 28, 2017	21.18	21.23	21.00	21.09	147,203	-0.14(-0.65%)
Apr 27, 2017	21.18	21.27	20.86	21.23	259,174	+0.09(+0.43%)
Apr 26, 2017	21.18	21.44	21.09	21.14	1,249,479	-0.09(-0.43%)
Apr 25, 2017	21.14	21.41	21.09	21.23	137,460	+0.27(+1.31%)
Apr 24, 2017	21.00	21.18	20.86	20.95	132,896	+0.23(+1.10%)
Apr 21, 2017	20.73	21.09	20.68	20.73	345,274	+0.00(+0.00%)
Apr 20, 2017	20.68	20.91	20.50	20.73	353,817	+0.14(+0.67%)
Apr 19, 2017	20.36	20.86	20.36	20.59	164,406	+0.32(+1.58%)
Apr 18, 2017	20.27	20.45	20.04	20.27	168,260	-0.09(-0.45%)
Apr 17, 2017	19.90	20.36	19.72	20.36	173,411	+0.55(+2.77%)
Apr 13, 2017	20.13	20.22	19.81	19.81	189,526	-0.37(-1.81%)
Apr 12, 2017	20.18	20.22	19.90	20.18	193,717	-0.09(-0.45%)
Apr 11, 2017	20.04	20.34	19.90	20.27	147,757	+0.18(+0.91%)
Apr 10, 2017	20.31	20.50	19.99	20.09	145,357	-0.27(-1.35%)
Apr 07, 2017	20.36	20.59	20.27	20.36	366,329	+0.00(+0.00%)
Apr 06, 2017	19.99	20.41	19.99	20.36	308,314	+0.37(+1.83%)
Apr 05, 2017	20.09	20.45	19.81	19.99	302,407	+0.05(+0.23%)
Apr 04, 2017	19.99	20.05	19.81	19.95	338,833	-0.05(-0.23%)

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.