Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.31	19.69	18.97	19.30	1,778,210	+0.12(+0.63%)
Jun 29, 2017	19.64	19.77	19.05	19.18	2,262,416	-0.34(-1.73%)
Jun 28, 2017	19.87	20.11	19.48	19.52	3,136,866	-0.23(-1.14%)
Jun 27, 2017	19.62	20.17	19.52	19.75	1,656,640	+0.25(+1.29%)
Jun 26, 2017	19.33	19.82	19.20	19.49	1,550,954	+0.19(+0.99%)
Jun 23, 2017	18.97	19.35	18.73	19.30	2,208,689	+0.44(+2.35%)
Jun 22, 2017	18.82	19.20	18.68	18.86	1,657,290	+0.23(+1.21%)
Jun 21, 2017	18.66	19.13	18.29	18.64	2,598,214	-0.09(-0.46%)
Jun 20, 2017	18.71	19.01	18.46	18.72	2,920,806	-0.65(-3.36%)
Jun 19, 2017	19.04	19.42	18.90	19.37	2,002,613	+0.45(+2.38%)
Jun 16, 2017	18.05	19.01	17.91	18.92	6,140,819	+1.01(+5.61%)
Jun 15, 2017	18.15	18.64	17.82	17.92	4,068,592	-0.27(-1.48%)
Jun 14, 2017	19.13	19.14	17.92	18.18	3,442,390	-1.04(-5.41%)
Jun 13, 2017	19.17	19.61	19.06	19.23	2,552,032	+0.08(+0.41%)
Jun 12, 2017	19.55	19.80	18.86	19.15	3,314,478	-0.27(-1.38%)
Jun 09, 2017	18.34	19.50	18.29	19.42	3,757,001	+1.01(+5.46%)
Jun 08, 2017	17.99	18.58	17.99	18.41	2,954,720	+0.42(+2.36%)
Jun 07, 2017	17.81	18.09	17.49	17.99	2,185,498	+0.00(+0.00%)
Jun 06, 2017	17.77	18.01	17.45	17.99	2,154,747	+0.15(+0.83%)
Jun 05, 2017	17.26	18.03	17.22	17.84	2,966,325	+0.50(+2.90%)
Jun 02, 2017	17.34	17.50	17.17	17.34	2,437,092	-0.09(-0.50%)
Jun 01, 2017	16.92	17.42	16.77	17.42	3,347,872	+0.67(+3.99%)
May 31, 2017	16.75	16.80	16.03	16.75	6,232,507	-0.04(-0.26%)
May 30, 2017	17.36	17.42	16.75	16.80	3,347,864	-0.68(-3.87%)
May 26, 2017	17.66	17.75	17.20	17.47	2,968,971	-0.18(-1.03%)
May 25, 2017	18.15	18.44	17.52	17.66	2,836,846	-0.55(-3.00%)
May 24, 2017	18.71	19.03	18.06	18.20	2,261,491	-0.48(-2.55%)
May 23, 2017	18.90	18.90	18.43	18.68	1,988,802	-0.18(-0.97%)
May 22, 2017	18.97	19.27	18.84	18.86	1,935,610	-0.04(-0.23%)
May 19, 2017	18.56	19.05	18.45	18.90	2,226,135	+0.46(+2.49%)
May 18, 2017	18.51	18.69	18.31	18.45	1,801,404	-0.08(-0.42%)
May 17, 2017	18.58	18.73	18.32	18.52	2,314,646	-0.05(-0.28%)
May 16, 2017	18.84	19.04	18.26	18.58	3,031,240	-0.39(-2.06%)
May 15, 2017	19.43	19.80	18.96	18.97	2,699,734	-0.27(-1.40%)
May 12, 2017	19.21	19.36	19.06	19.23	2,458,029	+0.00(+0.00%)
May 11, 2017	19.43	19.44	19.00	19.23	2,967,894	-0.10(-0.53%)
May 10, 2017	19.06	19.42	18.77	19.34	3,615,302	+0.28(+1.48%)
May 09, 2017	18.77	19.11	18.64	19.05	3,343,246	+0.27(+1.46%)
May 08, 2017	18.24	18.82	18.15	18.78	2,873,375	+0.56(+3.05%)
May 05, 2017	17.68	18.25	17.37	18.22	3,660,172	+0.60(+3.40%)
May 04, 2017	18.78	18.86	17.36	17.63	4,662,201	-1.01(-5.42%)
May 03, 2017	18.54	18.74	18.24	18.64	3,749,736	-0.01(-0.05%)
May 02, 2017	18.98	19.03	18.48	18.64	3,801,527	-0.28(-1.49%)
May 01, 2017	19.07	19.17	18.82	18.93	3,849,919	-0.17(-0.90%)
Apr 28, 2017	19.73	19.81	18.71	19.10	6,294,874	-0.67(-3.38%)
Apr 27, 2017	19.60	19.97	19.28	19.76	23,035,652	+0.15(+0.79%)
Apr 26, 2017	20.03	20.12	19.56	19.61	10,633,029	+0.31(+1.60%)
Apr 25, 2017	19.23	19.36	18.98	19.30	2,556,284	+0.22(+1.17%)
Apr 24, 2017	18.71	19.29	18.58	19.08	2,990,850	+0.62(+3.38%)
Apr 21, 2017	17.67	18.61	17.65	18.46	2,298,915	+0.82(+4.66%)
Apr 20, 2017	17.50	17.79	17.42	17.63	1,439,319	+0.20(+1.13%)
Apr 19, 2017	17.82	17.91	17.31	17.44	2,334,140	-0.24(-1.36%)
Apr 18, 2017	17.69	17.90	17.30	17.68	2,063,371	-0.14(-0.77%)
Apr 17, 2017	17.87	18.00	17.63	17.81	1,681,126	+0.09(+0.53%)
Apr 13, 2017	18.09	18.28	17.70	17.72	1,781,944	-0.23(-1.29%)
Apr 12, 2017	18.16	18.37	17.91	17.95	1,948,556	-0.16(-0.90%)
Apr 11, 2017	17.98	18.12	17.60	18.11	2,418,970	+0.08(+0.43%)
Apr 10, 2017	17.87	18.46	17.76	18.04	2,323,738	+0.23(+1.30%)
Apr 07, 2017	17.57	18.06	17.47	17.81	1,665,422	+0.28(+1.61%)
Apr 06, 2017	17.72	17.86	17.31	17.52	2,565,526	-0.17(-0.97%)
Apr 05, 2017	18.96	19.10	17.69	17.69	3,739,186	-1.07(-5.70%)
Apr 04, 2017	18.83	18.93	18.58	18.76	2,212,006	-0.05(-0.27%)

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.