Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.52	18.80	18.43	18.47	301,256	-0.05(-0.25%)
Jun 29, 2017	19.25	19.30	18.47	18.52	190,955	-0.69(-3.59%)
Jun 28, 2017	19.25	19.53	19.21	19.21	306,087	+0.00(+0.00%)
Jun 27, 2017	19.30	19.39	18.93	19.21	251,933	+0.00(+0.00%)
Jun 26, 2017	18.43	19.30	18.27	19.21	1,493,679	+0.83(+4.50%)
Jun 23, 2017	18.34	18.98	18.24	18.38	1,512,377	+0.05(+0.25%)
Jun 22, 2017	18.47	18.70	18.24	18.34	2,632,006	-0.14(-0.75%)
Jun 21, 2017	19.12	19.12	18.34	18.47	189,100	-0.60(-3.13%)
Jun 20, 2017	18.75	19.07	18.61	19.07	240,178	+0.23(+1.22%)
Jun 19, 2017	18.84	19.16	18.70	18.84	170,324	+0.23(+1.23%)
Jun 16, 2017	18.24	18.66	18.20	18.61	550,379	+0.23(+1.25%)
Jun 15, 2017	18.66	18.80	18.34	18.38	179,541	-0.37(-1.96%)
Jun 14, 2017	19.02	19.12	18.61	18.75	256,827	+0.05(+0.25%)
Jun 13, 2017	18.61	18.88	18.47	18.70	432,896	+0.09(+0.49%)
Jun 12, 2017	18.66	19.02	18.57	18.61	381,759	-0.09(-0.49%)
Jun 09, 2017	18.75	18.82	18.29	18.70	497,676	+0.05(+0.25%)
Jun 08, 2017	18.15	18.73	17.78	18.66	643,557	+1.06(+6.00%)
Jun 07, 2017	17.74	18.01	17.42	17.60	296,777	-0.14(-0.78%)
Jun 06, 2017	17.46	17.88	17.32	17.74	362,533	+0.14(+0.78%)
Jun 05, 2017	17.88	18.06	17.60	17.60	342,320	-0.37(-2.05%)
Jun 02, 2017	18.01	18.27	17.88	17.97	409,581	-0.05(-0.26%)
Jun 01, 2017	17.65	18.15	17.53	18.01	313,211	+0.48(+2.73%)
May 31, 2017	18.13	18.13	17.31	17.54	570,810	-0.60(-3.28%)
May 30, 2017	18.82	18.91	18.13	18.13	409,967	-0.78(-4.12%)
May 26, 2017	19.23	19.23	18.77	18.91	612,518	-0.32(-1.67%)
May 25, 2017	19.73	19.73	17.77	19.23	1,565,818	-0.55(-2.78%)
May 24, 2017	20.01	20.19	19.69	19.78	272,687	-0.27(-1.37%)
May 23, 2017	20.10	20.33	19.92	20.05	209,224	+0.00(+0.00%)
May 22, 2017	20.47	20.56	20.01	20.05	220,267	-0.41(-2.01%)
May 19, 2017	19.60	20.70	19.55	20.47	422,760	+0.82(+4.20%)
May 18, 2017	19.60	19.92	19.46	19.64	624,978	-0.09(-0.46%)
May 17, 2017	19.96	20.08	19.46	19.73	324,280	-0.46(-2.27%)
May 16, 2017	20.47	20.47	20.15	20.19	236,801	-0.18(-0.90%)
May 15, 2017	20.37	20.60	20.37	20.37	161,398	+0.09(+0.45%)
May 12, 2017	20.92	20.92	20.24	20.28	260,963	-0.73(-3.49%)
May 11, 2017	20.97	21.08	20.70	21.02	254,715	+0.00(+0.00%)
May 10, 2017	20.97	21.06	20.88	21.02	180,536	+0.00(+0.00%)
May 09, 2017	21.15	21.24	20.92	21.02	119,202	-0.09(-0.43%)
May 08, 2017	21.02	21.27	20.97	21.11	253,727	+0.05(+0.22%)
May 05, 2017	21.11	21.20	20.97	21.06	206,016	+0.00(+0.00%)
May 04, 2017	21.11	21.29	21.06	21.06	109,360	+0.05(+0.22%)
May 03, 2017	21.15	21.24	20.88	21.02	103,866	-0.27(-1.29%)
May 02, 2017	21.20	21.38	21.02	21.29	319,131	+0.18(+0.87%)
May 01, 2017	21.15	21.29	21.02	21.11	107,098	+0.00(+0.00%)
Apr 28, 2017	21.20	21.24	21.02	21.11	147,095	-0.14(-0.65%)
Apr 27, 2017	21.20	21.29	20.88	21.24	258,985	+0.09(+0.43%)
Apr 26, 2017	21.20	21.45	21.11	21.15	1,248,566	-0.09(-0.43%)
Apr 25, 2017	21.15	21.43	21.11	21.24	137,360	+0.27(+1.31%)
Apr 24, 2017	21.02	21.20	20.88	20.97	132,799	+0.23(+1.10%)
Apr 21, 2017	20.74	21.11	20.70	20.74	345,021	+0.00(+0.00%)
Apr 20, 2017	20.70	20.92	20.51	20.74	353,559	+0.14(+0.67%)
Apr 19, 2017	20.37	20.88	20.37	20.60	164,286	+0.32(+1.58%)
Apr 18, 2017	20.28	20.47	20.05	20.28	168,137	-0.09(-0.45%)
Apr 17, 2017	19.92	20.37	19.73	20.37	173,284	+0.55(+2.77%)
Apr 13, 2017	20.15	20.24	19.83	19.83	189,387	-0.37(-1.81%)
Apr 12, 2017	20.19	20.24	19.92	20.19	193,575	-0.09(-0.45%)
Apr 11, 2017	20.05	20.35	19.92	20.28	147,649	+0.18(+0.91%)
Apr 10, 2017	20.33	20.51	20.01	20.10	145,251	-0.27(-1.35%)
Apr 07, 2017	20.37	20.60	20.28	20.37	366,061	+0.00(+0.00%)
Apr 06, 2017	20.01	20.42	20.01	20.37	308,089	+0.37(+1.83%)
Apr 05, 2017	20.10	20.47	19.83	20.01	302,186	+0.05(+0.23%)
Apr 04, 2017	20.01	20.06	19.83	19.96	338,585	-0.05(-0.23%)

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.