Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.58	19.91	19.54	19.59	643,432	+0.05(+0.27%)
Jun 29, 2017	19.68	19.68	19.12	19.54	1,057,545	-0.10(-0.53%)
Jun 28, 2017	19.26	19.71	19.15	19.64	1,328,254	+0.46(+2.39%)
Jun 27, 2017	19.39	19.59	18.97	19.18	2,508,853	-0.24(-1.26%)
Jun 26, 2017	20.22	20.36	19.00	19.42	4,303,084	-0.79(-3.92%)
Jun 23, 2017	20.37	20.44	20.09	20.22	896,961	-0.14(-0.69%)
Jun 22, 2017	20.37	20.48	20.11	20.36	1,431,465	-0.02(-0.11%)
Jun 21, 2017	20.48	20.51	19.92	20.38	1,436,232	+0.01(+0.04%)
Jun 20, 2017	20.92	21.05	20.29	20.37	1,341,795	-0.67(-3.20%)
Jun 19, 2017	20.55	21.05	20.45	21.05	1,803,738	+0.67(+3.31%)
Jun 16, 2017	20.47	20.54	20.37	20.37	775,903	+0.01(+0.04%)
Jun 15, 2017	20.22	20.42	20.22	20.37	861,503	+0.00(+0.00%)
Jun 14, 2017	20.73	20.75	20.37	20.37	1,427,976	-0.26(-1.26%)
Jun 13, 2017	20.37	20.64	20.28	20.62	1,734,610	+0.35(+1.72%)
Jun 12, 2017	20.46	20.54	20.11	20.28	1,708,906	-0.04(-0.18%)
Jun 09, 2017	20.74	20.77	20.24	20.31	1,873,625	-0.39(-1.90%)
Jun 08, 2017	20.30	20.77	20.24	20.71	2,019,436	+0.55(+2.72%)
Jun 07, 2017	20.05	20.18	19.85	20.16	1,862,375	+0.21(+1.04%)
Jun 06, 2017	19.80	20.07	19.62	19.95	1,315,900	+0.01(+0.04%)
Jun 05, 2017	20.31	20.35	19.74	19.94	2,246,566	-0.40(-1.97%)
Jun 02, 2017	20.31	20.35	19.97	20.34	1,569,899	+0.05(+0.26%)
Jun 01, 2017	20.07	20.31	19.88	20.29	1,310,492	+0.27(+1.37%)
May 31, 2017	20.42	20.42	19.91	20.02	1,467,528	-0.31(-1.53%)
May 30, 2017	20.28	20.48	20.28	20.33	1,199,048	-0.08(-0.40%)
May 26, 2017	20.52	20.56	20.33	20.41	902,329	-0.07(-0.33%)
May 25, 2017	20.42	20.56	20.36	20.48	1,009,411	+0.10(+0.51%)
May 24, 2017	20.57	20.57	20.31	20.37	1,844,735	-0.06(-0.29%)
May 23, 2017	19.99	20.47	19.88	20.43	1,558,865	+0.47(+2.34%)
May 22, 2017	19.60	19.98	19.50	19.97	2,675,395	+0.64(+3.30%)
May 19, 2017	19.54	19.54	19.13	19.33	2,656,724	-0.09(-0.46%)
May 18, 2017	19.50	19.58	19.29	19.42	1,195,605	-0.17(-0.87%)
May 17, 2017	19.60	19.89	19.39	19.59	3,235,215	-0.29(-1.45%)
May 16, 2017	19.75	19.89	19.59	19.88	1,542,411	+0.16(+0.81%)
May 15, 2017	19.71	19.96	19.68	19.72	1,451,842	+0.09(+0.48%)
May 12, 2017	19.68	19.71	19.34	19.62	1,606,086	-0.06(-0.30%)
May 11, 2017	19.65	19.71	19.54	19.68	1,174,247	+0.03(+0.15%)
May 10, 2017	19.76	19.77	19.63	19.65	1,401,957	-0.11(-0.55%)
May 09, 2017	19.48	19.94	19.40	19.76	3,709,251	+0.39(+1.99%)
May 08, 2017	19.31	19.38	19.17	19.37	2,065,630	+0.14(+0.72%)
May 05, 2017	19.05	19.32	18.97	19.24	1,217,311	+0.21(+1.11%)
May 04, 2017	19.26	19.26	18.85	19.03	2,170,146	-0.19(-0.98%)
May 03, 2017	19.40	19.46	19.19	19.21	1,671,590	-0.20(-1.05%)
May 02, 2017	19.46	19.61	19.35	19.42	2,534,164	-0.11(-0.56%)
May 01, 2017	19.42	19.59	19.04	19.53	2,793,941	+0.06(+0.30%)
Apr 28, 2017	20.20	20.20	19.39	19.47	1,797,286	-0.31(-1.58%)
Apr 27, 2017	19.29	19.85	19.19	19.78	3,451,665	+0.60(+3.15%)
Apr 26, 2017	18.82	19.43	18.82	19.18	3,590,106	+0.39(+2.05%)
Apr 25, 2017	18.31	18.80	18.29	18.79	1,758,196	+0.55(+2.99%)
Apr 24, 2017	18.55	18.67	18.23	18.25	1,671,444	+0.06(+0.32%)
Apr 21, 2017	18.72	18.72	18.06	18.19	2,136,603	-0.43(-2.30%)
Apr 20, 2017	18.61	18.82	18.55	18.62	1,082,226	+0.10(+0.55%)
Apr 19, 2017	18.71	18.89	18.47	18.52	1,926,768	-0.10(-0.55%)
Apr 18, 2017	18.81	19.03	18.47	18.62	2,532,708	-0.36(-1.88%)
Apr 17, 2017	18.62	19.05	18.58	18.97	3,226,394	+0.34(+1.83%)
Apr 13, 2017	18.71	18.79	18.47	18.63	3,850,167	-0.13(-0.70%)
Apr 12, 2017	18.65	19.07	18.60	18.76	3,252,906	+0.07(+0.39%)
Apr 11, 2017	18.49	18.71	18.34	18.69	1,780,627	+0.14(+0.74%)
Apr 10, 2017	18.40	18.75	18.34	18.55	1,739,358	+0.15(+0.83%)
Apr 07, 2017	18.54	18.67	18.33	18.40	1,417,805	-0.07(-0.39%)
Apr 06, 2017	18.15	18.77	18.04	18.47	3,510,438	+0.31(+1.72%)
Apr 05, 2017	18.08	18.41	18.05	18.16	2,983,137	+0.20(+1.09%)
Apr 04, 2017	17.92	18.09	17.82	17.96	1,430,178	+0.04(+0.24%)

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.