Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.49	18.64	18.35	18.49	249,154	+0.05(+0.26%)
Jun 29, 2017	18.78	18.92	18.21	18.45	312,121	-0.38(-2.00%)
Jun 28, 2017	18.73	18.92	18.64	18.82	318,624	+0.19(+1.01%)
Jun 27, 2017	18.68	18.92	18.59	18.64	797,695	-0.05(-0.25%)
Jun 26, 2017	18.54	18.87	18.45	18.68	438,038	+0.19(+1.02%)
Jun 23, 2017		18.64		18.49	819,940	+0.09(+0.51%)
Jun 22, 2017	18.40	18.59	18.07	18.40	516,846	+0.05(+0.26%)
Jun 21, 2017	18.21	18.61	18.12	18.35	536,810	+0.14(+0.78%)
Jun 20, 2017	18.45	18.59	18.21	18.21	481,385	-0.33(-1.78%)
Jun 19, 2017	18.45	18.68	18.31	18.54	856,802	+0.19(+1.03%)
Jun 16, 2017	18.40	18.59	18.31	18.35	1,201,285	-0.19(-1.02%)
Jun 15, 2017	18.64	18.87	18.42	18.54	587,499	-0.24(-1.25%)
Jun 14, 2017	19.11	19.22	18.68	18.78	740,912	-0.33(-1.72%)
Jun 13, 2017	19.20	19.29	19.01	19.11	487,706	+0.00(+0.00%)
Jun 12, 2017	19.39	19.67	19.06	19.11	828,291	-0.33(-1.69%)
Jun 09, 2017	19.53	19.69	19.29	19.44	420,372	-0.05(-0.24%)
Jun 08, 2017	19.20	19.76	19.20	19.48	397,837	+0.14(+0.73%)
Jun 07, 2017	19.48	19.53	19.15	19.34	245,533	-0.09(-0.48%)
Jun 06, 2017	19.39	19.53	19.25	19.44	280,727	-0.05(-0.24%)
Jun 05, 2017	19.67	19.67	19.44	19.48	278,996	-0.24(-1.19%)
Jun 02, 2017	19.48	19.81	19.39	19.72	358,716	+0.28(+1.45%)
Jun 01, 2017	19.44	19.53	19.29	19.44	497,767	+0.09(+0.49%)
May 31, 2017	19.34	19.44	19.01	19.34	243,162	+0.09(+0.49%)
May 30, 2017	19.39	19.39	19.11	19.25	491,111	-0.19(-0.97%)
May 26, 2017	19.25	19.58	19.15	19.44	577,779	+0.14(+0.73%)
May 25, 2017	19.06	19.39	19.06	19.29	460,068	+0.28(+1.49%)
May 24, 2017	19.01	19.11	18.87	19.01	761,741	+0.00(+0.00%)
May 23, 2017	19.06	19.06	18.73	19.01	503,046	+0.05(+0.25%)
May 22, 2017	18.45	19.06	18.45	18.96	717,562	+0.52(+2.81%)
May 19, 2017	18.26	18.49	17.86	18.45	1,224,451	+0.14(+0.77%)
May 18, 2017	18.12	18.31	18.02	18.31	352,727	+0.19(+1.04%)
May 17, 2017	17.98	18.21	17.91	18.12	410,508	-0.14(-0.77%)
May 16, 2017	18.35	18.45	18.07	18.26	368,198	-0.09(-0.51%)
May 15, 2017	18.07	18.45	17.98	18.35	401,306	+0.38(+2.09%)
May 12, 2017	18.07	18.16	17.79	17.98	603,717	-0.14(-0.78%)
May 11, 2017	18.07	18.16	17.79	18.12	273,021	-0.09(-0.52%)
May 10, 2017	18.16	18.26	17.98	18.21	257,906	+0.01(+0.05%)
May 09, 2017	18.39	18.44	17.97	18.20	701,724	-0.14(-0.77%)
May 08, 2017	18.20	18.48	18.16	18.34	250,703	-0.05(-0.26%)
May 05, 2017	18.48	18.53	18.20	18.39	209,721	-0.05(-0.25%)
May 04, 2017	18.53	18.72	18.25	18.44	217,011	-0.14(-0.76%)
May 03, 2017	18.53	18.77	18.48	18.58	412,859	+0.00(+0.00%)
May 02, 2017	18.44	18.67	18.30	18.58	345,363	+0.14(+0.76%)
May 01, 2017	18.72	18.91	18.34	18.44	405,495	-0.23(-1.26%)
Apr 28, 2017	18.62	18.72	18.53	18.67	676,756	+0.05(+0.25%)
Apr 27, 2017	19.70	19.70	18.53	18.62	597,308	-0.09(-0.50%)
Apr 26, 2017	18.44	18.86	18.44	18.72	564,996	+0.28(+1.53%)
Apr 25, 2017	18.25	18.53	18.01	18.44	625,595	+0.33(+1.81%)
Apr 24, 2017	17.97	18.20	17.73	18.11	433,994	+0.52(+2.93%)
Apr 21, 2017	17.73	17.87	17.50	17.59	386,408	-0.23(-1.32%)
Apr 20, 2017	17.87	17.87	17.64	17.83	441,334	+0.05(+0.26%)
Apr 19, 2017	17.83	18.01	17.66	17.78	295,546	+0.09(+0.53%)
Apr 18, 2017	17.73	17.83	17.55	17.69	234,597	-0.09(-0.53%)
Apr 17, 2017	17.55	17.80	17.45	17.78	308,647	+0.33(+1.88%)
Apr 13, 2017	17.59	17.64	17.40	17.45	449,763	-0.19(-1.06%)
Apr 12, 2017	18.11	18.16	17.50	17.64	386,499	-0.23(-1.31%)
Apr 11, 2017	17.26	17.87	17.26	17.87	460,189	+0.52(+2.97%)
Apr 10, 2017	17.26	17.45	17.12	17.36	558,383	+0.09(+0.54%)
Apr 07, 2017	17.31	17.55	17.03	17.26	535,843	-0.09(-0.54%)
Apr 06, 2017	17.17	17.50	17.12	17.36	476,661	+0.19(+1.09%)
Apr 05, 2017	17.64	17.64	17.08	17.17	457,893	-0.38(-2.14%)
Apr 04, 2017	17.45	17.59	17.40	17.55	388,363	+0.00(+0.00%)

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.