Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	17.05	17.30	16.80	16.90	838,986	-0.20(-1.17%)
Jun 29, 2017	17.65	17.80	17.00	17.10	751,620	-0.55(-3.12%)
Jun 28, 2017	17.85	17.85	17.50	17.65	1,145,904	-0.05(-0.28%)
Jun 27, 2017	18.25	18.32	17.68	17.70	519,503	-0.45(-2.48%)
Jun 26, 2017	18.20	18.65	18.15	18.15	637,912	+0.00(+0.00%)
Jun 23, 2017		18.15		18.15	1,611,217	+0.20(+1.11%)
Jun 22, 2017	17.80	18.30	17.60	17.95	676,944	+0.20(+1.13%)
Jun 21, 2017	17.30	17.80	17.10	17.75	578,364	+0.55(+3.20%)
Jun 20, 2017	17.10	17.65	17.00	17.20	547,405	+0.15(+0.88%)
Jun 19, 2017	16.65	17.15	16.55	17.05	725,455	+0.40(+2.40%)
Jun 16, 2017	16.10	16.65	15.86	16.65	1,016,606	+0.35(+2.15%)
Jun 15, 2017	16.05	16.55	15.60	16.30	669,987	+0.25(+1.56%)
Jun 14, 2017	16.65	16.75	15.97	16.05	1,059,314	-0.65(-3.89%)
Jun 13, 2017	15.90	16.75	15.90	16.70	752,762	+0.75(+4.70%)
Jun 12, 2017	15.85	16.15	15.65	15.95	640,738	+0.05(+0.31%)
Jun 09, 2017	16.30	16.60	15.65	15.90	1,132,935	-0.40(-2.45%)
Jun 08, 2017	16.30	16.68	15.50	16.30	1,193,023	+0.65(+4.15%)
Jun 07, 2017	14.85	15.82	14.82	15.65	949,732	+0.85(+5.74%)
Jun 06, 2017	14.95	15.00	14.68	14.80	443,978	-0.10(-0.67%)
Jun 05, 2017	14.90	14.95	14.60	14.90	782,617	+0.10(+0.68%)
Jun 02, 2017	14.70	14.95	14.65	14.80	1,053,732	+0.05(+0.34%)
Jun 01, 2017	14.55	14.90	14.50	14.75	863,503	+0.25(+1.72%)
May 31, 2017	14.75	14.75	14.28	14.50	1,992,423	-0.15(-1.02%)
May 30, 2017	14.70	14.90	14.45	14.65	1,157,274	-0.10(-0.68%)
May 26, 2017	14.95	15.05	14.68	14.75	584,109	-0.25(-1.67%)
May 25, 2017	15.30	15.32	14.80	15.00	1,190,478	-0.25(-1.64%)
May 24, 2017	14.85	15.32	14.80	15.25	903,599	+0.55(+3.74%)
May 23, 2017	14.85	15.00	14.35	14.70	1,029,804	-0.10(-0.68%)
May 22, 2017	14.80	15.20	14.31	14.80	1,916,896	-0.75(-4.82%)
May 19, 2017	15.90	16.00	15.55	15.55	1,343,746	-0.40(-2.51%)
May 18, 2017	15.65	16.00	15.60	15.95	698,179	+0.25(+1.59%)
May 17, 2017	15.70	16.00	15.60	15.70	701,847	-0.20(-1.26%)
May 16, 2017	15.85	16.15	15.70	15.90	540,558	+0.05(+0.32%)
May 15, 2017	15.75	16.00	15.60	15.85	549,292	+0.15(+0.96%)
May 12, 2017	15.40	15.85	15.25	15.70	800,179	+0.20(+1.29%)
May 11, 2017	15.15	15.65	15.05	15.50	1,058,494	+0.35(+2.31%)
May 10, 2017	15.95	15.95	14.95	15.15	1,232,352	-0.85(-5.31%)
May 09, 2017	15.60	16.07	15.40	16.00	850,345	+0.50(+3.23%)
May 08, 2017	15.65	15.85	15.45	15.50	503,492	-0.25(-1.59%)
May 05, 2017	15.90	16.00	15.65	15.75	414,854	-0.20(-1.25%)
May 04, 2017	16.05	16.15	15.85	15.95	673,337	-0.10(-0.62%)
May 03, 2017	15.65	16.15	15.35	16.05	2,146,344	+0.30(+1.90%)
May 02, 2017	15.00	16.25	14.85	15.75	1,674,253	+1.05(+7.14%)
May 01, 2017	14.40	14.85	14.35	14.70	708,366	+0.35(+2.44%)
Apr 28, 2017	14.00	14.38	13.90	14.35	706,747	+0.35(+2.50%)
Apr 27, 2017	13.95	14.25	13.85	14.00	612,046	+0.00(+0.00%)
Apr 26, 2017	13.90	14.05	13.60	14.00	684,991	+0.15(+1.08%)
Apr 25, 2017	13.45	13.95	13.35	13.85	980,530	+0.50(+3.75%)
Apr 24, 2017	13.25	13.43	13.10	13.35	614,725	+0.25(+1.91%)
Apr 21, 2017	13.25	13.30	13.10	13.10	387,422	-0.15(-1.13%)
Apr 20, 2017	13.20	13.30	13.05	13.25	329,551	+0.10(+0.76%)
Apr 19, 2017	13.40	13.45	13.15	13.15	587,301	-0.15(-1.13%)
Apr 18, 2017	13.30	13.40	13.10	13.30	573,573	+0.00(+0.00%)
Apr 17, 2017	13.25	13.35	13.15	13.30	420,771	+0.05(+0.38%)
Apr 13, 2017	13.25	13.38	13.15	13.25	532,920	+0.00(+0.00%)
Apr 12, 2017	13.25	13.40	13.10	13.25	515,649	-0.05(-0.38%)
Apr 11, 2017	13.20	13.43	13.05	13.30	607,032	+0.10(+0.76%)
Apr 10, 2017	13.55	13.65	13.20	13.20	403,941	-0.30(-2.22%)
Apr 07, 2017	13.45	13.70	13.28	13.50	688,933	-0.05(-0.37%)
Apr 06, 2017	13.40	13.60	13.18	13.55	730,001	+0.20(+1.50%)
Apr 05, 2017	13.50	13.55	13.15	13.35	813,049	-0.15(-1.11%)
Apr 04, 2017	13.30	13.50	13.05	13.50	626,644	+0.15(+1.12%)

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.