Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.32	18.56	18.32	18.55	11,528	+0.23(+1.25%)
Jun 29, 2017	18.62	18.62	18.32	18.32	19,790	-0.56(-2.98%)
Jun 28, 2017	18.86	18.97	18.68	18.88	18,801	+0.17(+0.92%)
Jun 27, 2017	19.15	19.21	18.71	18.71	9,536	-0.31(-1.65%)
Jun 26, 2017	18.93	19.15	18.87	19.02	20,822	-0.13(-0.70%)
Jun 23, 2017	19.07	19.19	18.97	19.16	16,940	+0.30(+1.57%)
Jun 22, 2017	18.79	18.96	18.75	18.86	12,255	+0.27(+1.44%)
Jun 21, 2017	18.27	18.59	18.27	18.59	13,491	+0.27(+1.46%)
Jun 20, 2017	18.48	18.48	18.26	18.33	27,420	-0.14(-0.77%)
Jun 19, 2017	18.37	18.60	18.35	18.47	121,012	-0.03(-0.15%)
Jun 16, 2017	18.58	18.60	18.42	18.50	15,153	-0.04(-0.21%)
Jun 15, 2017	18.62	18.77	18.47	18.54	16,771	-0.29(-1.52%)
Jun 14, 2017	19.81	19.89	18.78	18.82	68,403	-0.69(-3.52%)
Jun 13, 2017	19.24	19.59	19.24	19.51	18,481	+0.20(+1.04%)
Jun 12, 2017	19.41	19.51	19.29	19.31	25,965	-0.24(-1.22%)
Jun 09, 2017	19.60	19.82	19.55	19.55	19,982	-0.42(-2.10%)
Jun 08, 2017	19.96	20.03	19.68	19.97	24,548	-0.22(-1.09%)
Jun 07, 2017	20.17	20.28	19.95	20.19	39,684	-0.11(-0.56%)
Jun 06, 2017	19.63	20.30	19.63	20.30	36,723	+1.03(+5.34%)
Jun 05, 2017	19.44	19.44	19.10	19.27	13,400	-0.08(-0.39%)
Jun 02, 2017	19.33	19.54	19.26	19.35	21,826	+0.17(+0.89%)
Jun 01, 2017	19.05	19.27	19.05	19.18	11,070	-0.10(-0.49%)
May 31, 2017	19.18	19.39	19.00	19.27	27,830	+0.14(+0.75%)
May 30, 2017	19.21	19.30	19.11	19.13	18,945	-0.25(-1.28%)
May 26, 2017	19.47	19.50	19.32	19.38	20,125	+0.16(+0.84%)
May 25, 2017	19.18	19.27	19.01	19.21	25,781	-0.08(-0.40%)
May 24, 2017	19.02	19.33	18.73	19.29	62,342	+0.22(+1.15%)
May 23, 2017	19.59	19.72	19.06	19.07	77,427	-0.49(-2.49%)
May 22, 2017	19.57	19.77	19.56	19.56	20,055	+0.05(+0.24%)
May 19, 2017	19.51	19.57	19.39	19.51	49,335	+0.20(+1.04%)
May 18, 2017	19.70	19.70	19.25	19.31	34,184	-0.55(-2.78%)
May 17, 2017	20.04	20.18	19.76	19.86	71,273	+0.28(+1.41%)
May 16, 2017	19.52	19.63	19.50	19.59	22,318	+0.16(+0.83%)
May 15, 2017	19.62	19.70	19.22	19.42	42,631	+0.03(+0.15%)
May 12, 2017	19.35	19.45	19.27	19.39	19,900	+0.32(+1.70%)
May 11, 2017	18.71	19.10	18.71	19.07	44,935	+0.51(+2.77%)
May 10, 2017	18.37	18.68	18.37	18.56	67,000	+0.34(+1.88%)
May 09, 2017	18.11	18.21	17.93	18.21	100,721	-0.03(-0.16%)
May 08, 2017	18.18	18.27	18.00	18.24	27,807	+0.00(+0.00%)
May 05, 2017	17.76	18.33	17.76	18.24	61,850	+0.55(+3.13%)
May 04, 2017	18.04	18.04	17.59	17.69	107,053	-0.55(-3.03%)
May 03, 2017	18.20	18.68	18.18	18.24	34,939	-0.04(-0.21%)
May 02, 2017	18.18	18.47	18.14	18.28	17,747	-0.04(-0.21%)
May 01, 2017	18.67	18.74	18.17	18.32	69,057	-0.45(-2.39%)
Apr 28, 2017	18.37	18.87	18.35	18.77	26,579	+0.48(+2.61%)
Apr 27, 2017	18.65	18.65	18.09	18.29	45,206	-0.32(-1.74%)
Apr 26, 2017	18.57	18.68	18.08	18.61	386,805	+0.03(+0.15%)
Apr 25, 2017	19.12	19.17	18.37	18.58	81,101	-0.83(-4.27%)
Apr 24, 2017	19.47	19.58	19.31	19.41	36,229	-0.43(-2.16%)
Apr 21, 2017	19.87	19.92	19.67	19.84	32,664	+0.09(+0.43%)
Apr 20, 2017	19.62	19.89	19.53	19.76	359,653	+0.08(+0.39%)
Apr 19, 2017	20.16	20.16	19.44	19.68	340,809	-0.73(-3.59%)
Apr 18, 2017	20.40	20.43	20.16	20.41	82,012	-0.02(-0.09%)
Apr 17, 2017	20.59	20.68	20.35	20.43	36,152	-0.15(-0.74%)
Apr 13, 2017	20.81	20.89	20.50	20.59	55,087	-0.06(-0.28%)
Apr 12, 2017	20.49	20.66	20.30	20.64	103,644	+0.19(+0.93%)
Apr 11, 2017	20.20	20.62	20.09	20.45	55,274	+0.55(+2.78%)
Apr 10, 2017	19.66	19.90	19.48	19.90	21,396	+0.18(+0.92%)
Apr 07, 2017	20.19	20.21	19.62	19.72	43,830	-0.03(-0.14%)
Apr 06, 2017	19.65	19.78	19.47	19.75	35,370	-0.10(-0.48%)
Apr 05, 2017	19.43	19.97	19.42	19.84	50,631	+0.10(+0.48%)
Apr 04, 2017	19.59	19.78	19.56	19.75	27,316	+0.20(+1.02%)

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.