Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.26	18.68	18.20	18.19	36,630	+0.18(+0.98%)
Jun 29, 2017	17.26	18.86	17.26	18.01	57,864	+0.67(+3.89%)
Jun 28, 2017	16.66	17.76	16.66	17.34	107,928	+0.22(+1.26%)
Jun 27, 2017	16.99	17.57	16.92	17.12	32,499	+0.09(+0.52%)
Jun 26, 2017	17.01	17.42	16.56	17.04	86,046	-0.02(-0.11%)
Jun 23, 2017	16.20	17.22	15.78	17.06	200,340	+1.01(+6.28%)
Jun 22, 2017	15.84	16.29	15.70	16.05	55,923	+0.16(+0.98%)
Jun 21, 2017	15.97	16.38	15.71	15.89	106,438	-0.09(-0.55%)
Jun 20, 2017	15.81	16.41	15.45	15.98	50,195	-0.07(-0.43%)
Jun 19, 2017	16.63	16.63	15.94	16.05	45,794	-0.45(-2.73%)
Jun 16, 2017	15.98	16.90	15.98	16.50	62,493	+0.26(+1.63%)
Jun 15, 2017	16.88	17.34	16.17	16.23	29,674	-0.87(-5.09%)
Jun 14, 2017	17.62	17.89	16.83	17.11	75,198	-0.14(-0.79%)
Jun 13, 2017	17.32	17.50	16.95	17.24	29,306	+0.31(+1.85%)
Jun 12, 2017	17.04	17.29	16.61	16.93	28,721	+0.07(+0.41%)
Jun 09, 2017	16.77	17.33	16.45	16.86	51,012	+0.22(+1.35%)
Jun 08, 2017	16.93	17.19	16.49	16.64	125,087	-0.39(-2.30%)
Jun 07, 2017	18.03	18.20	16.81	17.03	58,219	-0.93(-5.17%)
Jun 06, 2017	18.03	18.64	17.60	17.96	61,170	-0.14(-0.76%)
Jun 05, 2017	18.29	18.34	17.88	18.09	29,126	-0.09(-0.48%)
Jun 02, 2017	17.79	18.45	17.34	18.18	38,243	+0.42(+2.37%)
Jun 01, 2017	17.95	18.06	17.38	17.76	50,639	-0.01(-0.06%)
May 31, 2017	17.81	17.94	17.39	17.77	120,824	-0.20(-1.09%)
May 30, 2017	18.29	18.64	17.52	17.97	49,932	-0.35(-1.92%)
May 26, 2017	18.35	18.60	17.95	18.32	45,612	+0.03(+0.16%)
May 25, 2017	19.04	19.36	18.19	18.29	157,523	-0.36(-1.94%)
May 24, 2017	18.54	21.17	18.44	18.65	87,335	+0.01(+0.05%)
May 23, 2017	18.60	18.83	18.26	18.64	43,673	+0.06(+0.32%)
May 22, 2017	18.86	19.40	18.43	18.58	38,592	-0.22(-1.20%)
May 19, 2017	18.49	18.95	18.49	18.81	45,255	+0.31(+1.69%)
May 18, 2017	18.45	18.89	18.11	18.49	42,264	-0.02(-0.11%)
May 17, 2017	18.92	19.79	18.34	18.51	57,209	-0.61(-3.17%)
May 16, 2017	18.98	19.37	18.83	19.12	33,104	+0.30(+1.61%)
May 15, 2017	18.93	18.93	18.68	18.82	37,789	+0.61(+3.33%)
May 12, 2017	18.16	18.63	17.65	18.21	37,188	+0.05(+0.27%)
May 11, 2017	19.10	19.47	18.10	18.16	50,200	-0.94(-4.92%)
May 10, 2017	18.57	19.38	18.30	19.10	98,292	+0.62(+3.33%)
May 09, 2017	18.21	18.96	17.62	18.48	84,500	+0.35(+1.94%)
May 08, 2017	17.14	18.15	16.89	18.13	89,569	+0.99(+5.76%)
May 05, 2017	17.18	17.22	16.21	17.14	165,903	+0.04(+0.23%)
May 04, 2017	18.21	18.21	16.83	17.11	110,886	-1.10(-6.02%)
May 03, 2017	18.25	18.44	18.17	18.20	91,991	-0.12(-0.64%)
May 02, 2017	18.40	18.55	18.25	18.32	50,824	-0.08(-0.43%)
May 01, 2017	18.73	18.74	18.30	18.40	94,860	-0.48(-2.54%)
Apr 28, 2017	18.97	19.05	18.68	18.88	65,540	-0.07(-0.36%)
Apr 27, 2017	19.07	19.39	18.66	18.94	62,840	-0.20(-1.02%)
Apr 26, 2017	18.80	19.35	18.59	19.14	84,931	+0.40(+2.14%)
Apr 25, 2017	18.83	18.99	18.56	18.74	51,257	+0.06(+0.31%)
Apr 24, 2017	18.93	19.01	18.47	18.68	58,163	-0.25(-1.34%)
Apr 21, 2017	18.88	19.02	18.50	18.93	63,951	-0.11(-0.57%)
Apr 20, 2017	18.32	19.07	17.99	19.04	80,656	+0.78(+4.29%)
Apr 19, 2017	18.82	19.07	17.92	18.26	101,018	+0.04(+0.21%)
Apr 18, 2017	18.78	19.09	17.86	18.22	120,718	-0.69(-3.67%)
Apr 17, 2017	19.25	19.47	18.06	18.91	181,398	-0.30(-1.58%)
Apr 13, 2017	19.85	19.94	18.88	19.22	145,777	-0.70(-3.53%)
Apr 12, 2017	20.12	20.73	19.68	19.92	155,584	-0.10(-0.49%)
Apr 11, 2017	20.48	20.87	19.80	20.02	139,160	-0.82(-3.94%)
Apr 10, 2017	20.81	21.27	20.64	20.84	137,790	+0.10(+0.47%)
Apr 07, 2017	21.11	21.11	20.47	20.74	78,178	-0.50(-2.35%)
Apr 06, 2017	20.48	21.82	19.70	21.24	118,171	+0.81(+3.97%)
Apr 05, 2017	20.84	21.30	20.22	20.43	48,257	-0.27(-1.32%)
Apr 04, 2017	21.32	21.52	20.52	20.70	62,062	-0.38(-1.81%)

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.