Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.07	20.21	18.92	19.84	174,393	-0.28(-1.40%)
Jun 29, 2017	20.19	20.26	19.90	20.12	168,652	+0.00(+0.00%)
Jun 28, 2017	19.92	20.21	19.70	20.12	375,104	+0.30(+1.53%)
Jun 27, 2017	20.00	20.03	19.73	19.82	177,391	-0.18(-0.91%)
Jun 26, 2017	19.79	20.19	19.69	20.00	321,017	+0.31(+1.57%)
Jun 23, 2017	19.16	19.73	18.93	19.69	1,210,111	+0.52(+2.70%)
Jun 22, 2017	18.96	19.46	18.96	19.17	159,805	+0.26(+1.39%)
Jun 21, 2017	19.11	19.27	18.88	18.91	190,820	-0.17(-0.91%)
Jun 20, 2017	19.00	19.24	18.93	19.08	171,597	+0.08(+0.43%)
Jun 19, 2017	18.86	19.08	18.72	19.00	216,469	+0.18(+0.97%)
Jun 16, 2017	18.52	18.85	18.32	18.82	408,016	+0.01(+0.05%)
Jun 15, 2017	18.69	18.82	18.59	18.81	185,340	+0.00(+0.00%)
Jun 14, 2017	18.89	19.02	18.62	18.81	318,513	-0.03(-0.14%)
Jun 13, 2017	18.50	18.85	18.34	18.83	306,861	+0.39(+2.12%)
Jun 12, 2017	18.15	18.48	18.09	18.44	319,006	+0.26(+1.45%)
Jun 09, 2017	17.56	18.19	17.34	18.18	267,937	+0.59(+3.36%)
Jun 08, 2017	17.16	17.64	17.14	17.59	242,638	+0.43(+2.49%)
Jun 07, 2017	17.06	17.31	17.01	17.16	248,036	+0.06(+0.37%)
Jun 06, 2017	17.19	17.26	16.97	17.10	144,089	-0.15(-0.90%)
Jun 05, 2017	17.21	17.28	16.91	17.25	187,370	+0.01(+0.05%)
Jun 02, 2017	17.13	17.54	17.13	17.24	204,502	+0.11(+0.64%)
Jun 01, 2017	16.73	17.13	16.53	17.13	344,888	+0.42(+2.50%)
May 31, 2017	16.63	16.81	16.37	16.71	227,414	+0.10(+0.60%)
May 30, 2017	16.78	16.86	16.60	16.61	100,871	-0.24(-1.40%)
May 26, 2017	16.91	16.91	16.62	16.85	93,396	-0.10(-0.59%)
May 25, 2017	16.90	17.11	16.83	16.95	103,948	+0.08(+0.49%)
May 24, 2017	17.17	17.40	16.86	16.87	140,143	-0.32(-1.85%)
May 23, 2017	17.15	17.50	16.94	17.19	392,608	+0.15(+0.91%)
May 22, 2017	16.95	17.08	16.93	17.03	120,388	+0.09(+0.54%)
May 19, 2017	16.92	17.16	16.89	16.94	268,943	-0.01(-0.05%)
May 18, 2017	16.92	17.11	16.84	16.95	138,051	-0.04(-0.21%)
May 17, 2017	17.20	17.36	16.98	16.99	246,999	-0.33(-1.89%)
May 16, 2017	17.64	17.85	17.32	17.32	140,728	-0.31(-1.75%)
May 15, 2017	17.96	18.03	17.58	17.62	205,557	-0.32(-1.77%)
May 12, 2017	18.02	18.05	17.67	17.94	144,385	-0.05(-0.25%)
May 11, 2017	18.20	18.44	17.92	17.99	205,462	-0.24(-1.30%)
May 10, 2017	17.82	18.32	17.77	18.22	231,778	+0.35(+1.93%)
May 09, 2017	18.01	18.29	17.82	17.88	161,334	-0.14(-0.76%)
May 08, 2017	17.87	18.18	17.87	18.02	192,801	+0.15(+0.81%)
May 05, 2017	17.83	17.94	17.77	17.87	213,768	+0.06(+0.36%)
May 04, 2017	17.58	17.83	17.51	17.81	323,800	+0.29(+1.66%)
May 03, 2017	18.01	18.35	17.46	17.52	463,439	-0.50(-2.78%)
May 02, 2017	17.39	18.02	17.14	18.02	931,362	+0.58(+3.34%)
May 01, 2017	17.09	19.24	17.09	17.43	1,351,995	+1.11(+6.80%)
Apr 28, 2017	16.27	16.70	15.54	16.32	867,991	-1.06(-6.12%)
Apr 27, 2017	17.40	17.51	17.27	17.39	378,496	+0.07(+0.42%)
Apr 26, 2017	17.09	17.52	17.09	17.32	300,874	+0.17(+1.01%)
Apr 25, 2017	17.16	17.39	17.05	17.14	148,068	+0.12(+0.69%)
Apr 24, 2017	17.08	17.11	16.88	17.02	147,798	+0.19(+1.13%)
Apr 21, 2017	16.88	16.92	16.66	16.83	148,985	-0.04(-0.22%)
Apr 20, 2017	16.48	16.93	15.01	16.87	236,264	+0.25(+1.48%)
Apr 19, 2017	16.58	16.74	16.57	16.62	202,110	+0.09(+0.55%)
Apr 18, 2017	16.72	16.80	16.38	16.53	239,338	-0.26(-1.57%)
Apr 17, 2017	16.87	17.14	16.42	16.80	839,754	-0.07(-0.43%)
Apr 13, 2017	17.32	17.39	16.85	16.87	362,464	-0.45(-2.62%)
Apr 12, 2017	17.14	17.43	16.80	17.32	466,965	+0.22(+1.28%)
Apr 11, 2017	16.91	17.21	16.89	17.11	261,435	+0.19(+1.13%)
Apr 10, 2017	16.91	17.32	16.85	16.91	176,104	+0.09(+0.54%)
Apr 07, 2017	16.72	17.05	16.69	16.82	351,687	+0.03(+0.16%)
Apr 06, 2017	16.46	16.82	16.36	16.80	170,944	+0.36(+2.21%)
Apr 05, 2017	16.49	16.80	16.37	16.43	230,276	-0.05(-0.28%)
Apr 04, 2017	16.69	16.81	16.42	16.48	200,528	-0.18(-1.09%)

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.