Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.23	19.42	19.08	19.27	561,913	+0.03(+0.17%)
Jun 29, 2017	19.51	19.51	19.06	19.24	662,058	-0.21(-1.09%)
Jun 28, 2017	19.33	19.57	19.28	19.45	933,489	+0.17(+0.89%)
Jun 27, 2017	19.53	19.59	19.21	19.28	690,708	-0.25(-1.30%)
Jun 26, 2017	19.64	19.86	19.46	19.53	738,320	-0.11(-0.54%)
Jun 23, 2017		19.70	18.95	19.64	6,925,131	+0.55(+2.87%)
Jun 22, 2017	19.13	19.25	18.85	19.09	1,166,779	+0.02(+0.13%)
Jun 21, 2017	19.51	19.53	19.03	19.07	953,679	-0.37(-1.89%)
Jun 20, 2017	19.81	19.84	19.38	19.44	483,552	-0.45(-2.26%)
Jun 19, 2017	19.64	20.05	19.58	19.89	767,148	+0.31(+1.59%)
Jun 16, 2017	19.37	19.61	19.31	19.57	1,242,031	+0.12(+0.63%)
Jun 15, 2017	19.55	19.75	19.26	19.45	514,977	-0.23(-1.16%)
Jun 14, 2017	19.97	20.08	19.59	19.68	609,652	-0.29(-1.43%)
Jun 13, 2017	19.50	20.07	19.50	19.97	1,058,923	+0.50(+2.56%)
Jun 12, 2017	19.44	19.65	19.26	19.47	652,951	+0.02(+0.13%)
Jun 09, 2017	19.81	19.84	19.37	19.44	905,414	-0.32(-1.61%)
Jun 08, 2017	19.81	19.84	19.64	19.76	718,630	-0.04(-0.21%)
Jun 07, 2017	19.58	19.87	19.44	19.80	1,353,451	+0.25(+1.26%)
Jun 06, 2017	19.31	19.74	19.26	19.56	1,356,416	+0.16(+0.84%)
Jun 05, 2017	19.30	19.44	19.21	19.39	927,201	+0.11(+0.55%)
Jun 02, 2017	19.42	19.62	19.17	19.29	944,554	-0.19(-0.97%)
Jun 01, 2017	19.39	19.65	19.35	19.48	817,954	+0.13(+0.68%)
May 31, 2017	19.31	19.39	19.15	19.35	886,913	+0.07(+0.38%)
May 30, 2017	19.40	19.46	19.22	19.27	417,863	-0.16(-0.84%)
May 26, 2017	19.24	19.47	19.19	19.44	637,607	+0.17(+0.89%)
May 25, 2017	19.30	19.42	18.90	19.26	1,382,567	-0.08(-0.42%)
May 24, 2017	19.46	19.46	19.20	19.35	548,657	-0.04(-0.21%)
May 23, 2017	19.48	19.57	19.37	19.39	951,938	-0.03(-0.17%)
May 22, 2017	19.47	19.66	19.37	19.42	632,810	+0.00(+0.00%)
May 19, 2017	19.32	19.64	19.32	19.42	507,532	+0.11(+0.59%)
May 18, 2017	19.33	19.45	19.21	19.30	611,624	-0.01(-0.04%)
May 17, 2017	19.71	19.71	19.30	19.31	894,745	-0.59(-2.96%)
May 16, 2017	19.62	20.01	19.43	19.90	670,766	+0.25(+1.29%)
May 15, 2017	19.85	19.90	19.62	19.65	680,145	-0.02(-0.08%)
May 12, 2017	18.99	19.74	18.96	19.66	2,935,983	+0.61(+3.22%)
May 11, 2017	18.90	19.18	18.72	19.05	1,127,274	+0.04(+0.21%)
May 10, 2017	18.65	19.15	18.64	19.01	1,111,997	+0.33(+1.79%)
May 09, 2017	18.36	18.72	18.36	18.68	897,309	+0.33(+1.82%)
May 08, 2017	18.52	18.52	18.20	18.34	992,726	-0.26(-1.40%)
May 05, 2017	18.33	18.90	17.93	18.60	2,366,359	-0.01(-0.04%)
May 04, 2017	18.90	18.93	18.55	18.61	764,959	-0.24(-1.30%)
May 03, 2017	18.72	18.95	18.62	18.86	1,982,938	+0.11(+0.61%)
May 02, 2017	18.88	19.17	18.66	18.74	649,981	-0.07(-0.39%)
May 01, 2017	19.01	19.05	18.77	18.81	632,319	-0.24(-1.24%)
Apr 28, 2017	19.30	19.45	19.03	19.05	798,012	-0.21(-1.10%)
Apr 27, 2017	18.84	19.52	18.67	19.26	1,729,454	+0.46(+2.43%)
Apr 26, 2017	18.76	19.12	18.69	18.81	1,363,830	+0.09(+0.48%)
Apr 25, 2017	18.78	18.99	18.68	18.72	435,662	+0.06(+0.31%)
Apr 24, 2017	18.96	18.96	18.64	18.66	342,248	-0.04(-0.24%)
Apr 21, 2017	18.73	18.83	18.59	18.70	267,077	-0.03(-0.15%)
Apr 20, 2017	18.36	18.80	18.36	18.73	723,910	+0.41(+2.22%)
Apr 19, 2017	18.28	18.39	18.02	18.33	921,991	+0.12(+0.67%)
Apr 18, 2017	18.24	18.45	18.02	18.20	589,736	-0.07(-0.40%)
Apr 17, 2017	18.24	18.50	18.22	18.28	316,556	+0.07(+0.36%)
Apr 13, 2017	18.29	18.42	18.11	18.21	283,707	-0.10(-0.53%)
Apr 12, 2017	18.36	18.46	18.18	18.31	210,407	-0.07(-0.40%)
Apr 11, 2017	18.22	18.58	18.10	18.38	257,909	+0.15(+0.80%)
Apr 10, 2017	18.20	18.39	18.16	18.24	244,978	+0.09(+0.49%)
Apr 07, 2017	18.18	18.26	18.11	18.15	240,217	-0.05(-0.27%)
Apr 06, 2017	17.96	18.24	17.80	18.20	342,061	+0.27(+1.50%)
Apr 05, 2017	17.95	18.20	17.88	17.93	390,289	+0.00(+0.00%)
Apr 04, 2017	17.84	17.99	17.69	17.93	496,534	+0.01(+0.05%)

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.