Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	15.35	15.61	15.29	15.47	20,696	-0.10(-0.64%)
Jun 29, 2017	15.25	16.77	15.25	15.57	21,653	+0.31(+2.03%)
Jun 28, 2017	15.23	15.36	15.10	15.26	12,815	-0.38(-2.43%)
Jun 27, 2017	15.28	15.65	15.12	15.64	38,420	+0.29(+1.89%)
Jun 26, 2017	15.61	15.81	15.35	15.35	23,959	-0.53(-3.34%)
Jun 23, 2017	16.15	16.17	15.85	15.88	14,410	-0.24(-1.49%)
Jun 22, 2017	16.00	16.12	15.80	16.12	6,539	+0.13(+0.81%)
Jun 21, 2017	15.99	16.09	15.93	15.99	9,446	-0.13(-0.80%)
Jun 20, 2017	16.20	16.50	16.09	16.12	9,444	+0.02(+0.12%)
Jun 19, 2017	16.26	16.28	16.06	16.10	33,162	-0.54(-3.25%)
Jun 16, 2017	16.86	17.14	16.62	16.64	17,734	-0.36(-2.12%)
Jun 15, 2017	17.31	17.31	16.97	17.00	6,740	+0.08(+0.47%)
Jun 14, 2017	17.10	17.15	16.89	16.92	10,565	-0.36(-2.08%)
Jun 13, 2017	17.22	17.35	17.06	17.28	16,508	-0.21(-1.20%)
Jun 12, 2017	17.47	18.12	17.43	17.49	12,021	+0.10(+0.58%)
Jun 09, 2017	17.20	18.02	17.20	17.39	7,620	-0.01(-0.06%)
Jun 08, 2017	17.63	17.66	17.30	17.40	18,422	-0.43(-2.41%)
Jun 07, 2017	17.74	18.18	17.66	17.83	4,670	-0.12(-0.67%)
Jun 06, 2017	17.73	17.97	17.55	17.95	13,023	+0.40(+2.28%)
Jun 05, 2017	17.61	17.62	17.30	17.55	10,409	-0.09(-0.51%)
Jun 02, 2017	17.50	17.65	17.43	17.64	3,543	+0.19(+1.09%)
Jun 01, 2017	17.59	17.65	17.44	17.45	7,640	-0.33(-1.86%)
May 31, 2017	17.75	18.04	17.72	17.78	11,374	-0.04(-0.22%)
May 30, 2017	18.32	18.35	17.82	17.82	21,790	-0.52(-2.84%)
May 26, 2017	18.47	18.47	18.34	18.34	3,290	-0.09(-0.49%)
May 25, 2017	18.33	18.45	18.20	18.43	12,329	+0.02(+0.11%)
May 24, 2017	18.59	18.76	18.32	18.41	13,953	-0.14(-0.75%)
May 23, 2017	18.15	18.61	18.14	18.55	11,451	+0.16(+0.89%)
May 22, 2017	18.28	18.45	18.20	18.39	28,644	-0.64(-3.38%)
May 19, 2017	19.24	19.24	18.53	19.03	19,703	-0.65(-3.30%)
May 18, 2017	20.00	20.00	19.39	19.68	11,571	-0.75(-3.67%)
May 17, 2017	19.35	20.51	19.07	20.43	33,992	+1.68(+8.96%)
May 16, 2017	18.50	18.88	18.50	18.75	8,158	+0.24(+1.30%)
May 15, 2017	18.56	18.62	18.51	18.51	7,669	-0.33(-1.75%)
May 12, 2017	18.47	18.84	18.47	18.84	4,930	+0.40(+2.17%)
May 11, 2017	19.00	19.33	18.44	18.44	16,399	-0.29(-1.55%)
May 10, 2017	18.54	18.75	18.35	18.73	9,657	+0.22(+1.19%)
May 09, 2017	18.30	18.56	18.23	18.51	9,589	+0.07(+0.38%)
May 08, 2017	18.22	18.45	18.12	18.44	9,432	+0.28(+1.54%)
May 05, 2017	17.75	18.19	17.66	18.16	19,014	+0.35(+1.97%)
May 04, 2017	18.05	18.26	17.78	17.81	5,224	-0.41(-2.25%)
May 03, 2017	17.97	18.22	17.86	18.22	9,453	+0.29(+1.62%)
May 02, 2017	17.77	17.98	17.77	17.93	16,266	+0.25(+1.41%)
May 01, 2017	18.47	18.47	17.68	17.68	15,453	-1.00(-5.35%)
Apr 28, 2017	18.92	19.01	18.68	18.68	4,907	-0.12(-0.64%)
Apr 27, 2017	18.70	18.91	18.62	18.80	5,416	-0.05(-0.27%)
Apr 26, 2017	18.59	18.85	18.56	18.85	8,086	+0.27(+1.45%)
Apr 25, 2017	18.94	18.94	18.46	18.58	16,240	-0.90(-4.62%)
Apr 24, 2017	19.39	19.61	19.30	19.48	27,956	-0.93(-4.56%)
Apr 21, 2017	20.83	21.05	20.39	20.41	7,000	-0.24(-1.16%)
Apr 20, 2017	20.80	20.96	20.45	20.65	6,343	-0.56(-2.64%)
Apr 19, 2017	20.25	21.58	20.25	21.21	14,915	+0.10(+0.47%)
Apr 18, 2017	21.33	21.42	20.93	21.11	14,740	+0.01(+0.05%)
Apr 17, 2017	22.05	22.05	21.10	21.10	7,387	-1.14(-5.13%)
Apr 13, 2017	21.77	22.24	21.51	22.24	18,348	+0.40(+1.83%)
Apr 12, 2017	22.41	22.41	21.80	21.84	7,024	-0.33(-1.49%)
Apr 11, 2017	22.28	22.55	21.94	22.17	13,383	+0.36(+1.65%)
Apr 10, 2017	21.39	21.81	21.21	21.81	8,329	+0.50(+2.35%)
Apr 07, 2017	20.75	21.35	20.75	21.31	9,893	+0.43(+2.06%)
Apr 06, 2017	21.17	21.17	20.51	20.88	6,423	-0.38(-1.79%)
Apr 05, 2017	20.31	21.26	20.15	21.26	9,674	+0.51(+2.46%)
Apr 04, 2017	21.30	21.46	20.75	20.75	4,561	-0.48(-2.26%)

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.