Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	24.06	24.11	24.03	24.05	798,620	+0.12(+0.51%)
Jun 29, 2017	24.02	24.09	23.80	23.93	1,744,774	-0.25(-1.03%)
Jun 28, 2017	24.15	24.23	24.10	24.18	681,517	+0.00(+0.00%)
Jun 27, 2017	24.30	24.32	24.18	24.18	703,073	-0.20(-0.81%)
Jun 26, 2017	24.36	24.44	24.33	24.37	1,227,598	+0.08(+0.34%)
Jun 23, 2017	24.24	24.32	24.21	24.29	465,495	+0.09(+0.38%)
Jun 22, 2017	24.19	24.31	24.18	24.20	596,279	+0.03(+0.13%)
Jun 21, 2017	24.22	24.28	24.13	24.17	679,285	-0.02(-0.09%)
Jun 20, 2017	24.56	24.56	24.09	24.19	1,294,716	-0.37(-1.51%)
Jun 19, 2017	24.58	24.60	24.50	24.56	855,061	-0.06(-0.24%)
Jun 16, 2017	24.53	24.63	24.37	24.62	869,758	+0.01(+0.06%)
Jun 15, 2017	24.50	24.61	24.44	24.61	861,218	-0.07(-0.30%)
Jun 14, 2017	24.75	24.86	24.62	24.68	1,085,240	+0.07(+0.27%)
Jun 13, 2017	24.59	24.64	24.55	24.62	531,350	+0.03(+0.12%)
Jun 12, 2017	24.44	24.60	24.38	24.59	693,648	+0.02(+0.09%)
Jun 09, 2017	24.57	24.65	24.47	24.56	833,155	-0.05(-0.21%)
Jun 08, 2017	24.53	24.62	24.49	24.62	515,001	+0.10(+0.40%)
Jun 07, 2017	24.54	24.56	24.39	24.52	520,032	-0.03(-0.12%)
Jun 06, 2017	24.47	24.60	24.44	24.55	817,912	+0.02(+0.09%)
Jun 05, 2017	24.35	24.57	24.35	24.53	385,492	+0.13(+0.55%)
Jun 02, 2017	24.27	24.41	24.25	24.39	773,087	+0.29(+1.18%)
Jun 01, 2017	23.96	24.12	23.92	24.11	704,163	+0.17(+0.72%)
May 31, 2017	24.07	24.07	23.86	23.93	1,070,789	-0.19(-0.78%)
May 30, 2017	24.13	24.22	24.10	24.12	898,870	-0.17(-0.71%)
May 26, 2017	24.35	24.44	24.29	24.29	1,039,129	-0.07(-0.31%)
May 25, 2017	24.39	24.42	24.33	24.37	597,139	+0.08(+0.34%)
May 24, 2017	24.32	24.34	24.23	24.29	733,441	+0.10(+0.40%)
May 23, 2017	24.15	24.21	24.12	24.19	730,263	-0.02(-0.09%)
May 22, 2017	24.19	24.28	24.16	24.21	405,475	+0.10(+0.40%)
May 19, 2017	23.97	24.16	23.92	24.11	837,971	+0.28(+1.16%)
May 18, 2017	23.78	23.92	23.61	23.83	1,356,923	-0.01(-0.03%)
May 17, 2017	24.01	24.01	23.77	23.84	1,097,741	-0.29(-1.18%)
May 16, 2017	24.16	24.17	24.07	24.13	519,006	-0.08(-0.34%)
May 15, 2017	24.19	24.22	24.15	24.21	487,020	+0.16(+0.69%)
May 12, 2017	24.01	24.08	24.00	24.05	435,119	+0.09(+0.38%)
May 11, 2017	23.97	24.00	23.86	23.95	507,973	-0.02(-0.06%)
May 10, 2017	23.93	24.01	23.92	23.97	742,608	+0.06(+0.25%)
May 09, 2017	23.83	24.01	23.81	23.91	1,411,052	+0.10(+0.41%)
May 08, 2017	23.90	24.01	23.81	23.81	941,917	-0.06(-0.25%)
May 05, 2017	23.74	23.87	23.71	23.87	560,433	+0.21(+0.89%)
May 04, 2017	23.88	23.88	23.62	23.66	1,239,301	-0.29(-1.22%)
May 03, 2017	24.01	24.07	23.89	23.95	843,301	-0.14(-0.56%)
May 02, 2017	24.05	24.14	24.02	24.09	876,352	+0.23(+0.94%)
May 01, 2017	23.91	23.95	23.80	23.86	581,579	+0.09(+0.38%)
Apr 28, 2017	23.83	23.84	23.75	23.77	521,480	+0.07(+0.28%)
Apr 27, 2017	23.78	23.79	23.67	23.71	486,256	+0.00(+0.00%)
Apr 26, 2017	23.68	23.75	23.67	23.71	959,169	+0.11(+0.48%)
Apr 25, 2017	23.59	23.68	23.52	23.59	1,117,834	+0.17(+0.74%)
Apr 24, 2017	23.41	23.51	23.40	23.42	794,911	+0.13(+0.55%)
Apr 21, 2017	23.25	23.31	23.20	23.29	1,076,346	+0.13(+0.58%)
Apr 20, 2017	23.11	23.17	23.08	23.16	373,417	+0.19(+0.82%)
Apr 19, 2017	23.10	23.12	22.91	22.97	903,172	-0.02(-0.10%)
Apr 18, 2017	23.00	23.08	22.95	22.99	744,319	-0.11(-0.49%)
Apr 17, 2017	23.08	23.14	23.02	23.11	624,035	+0.07(+0.33%)
Apr 13, 2017	23.10	23.18	23.03	23.03	1,388,601	+0.03(+0.13%)
Apr 12, 2017	22.99	23.01	22.86	23.00	1,264,511	+0.08(+0.36%)
Apr 11, 2017	22.89	22.93	22.78	22.92	1,201,178	+0.09(+0.39%)
Apr 10, 2017	22.90	22.90	22.80	22.83	537,163	-0.07(-0.31%)
Apr 07, 2017	22.93	22.96	22.89	22.90	434,698	+0.08(+0.35%)
Apr 06, 2017	22.86	22.90	22.77	22.82	354,501	-0.05(-0.23%)
Apr 05, 2017	23.02	23.08	22.86	22.87	803,652	-0.18(-0.78%)
Apr 04, 2017	23.04	23.08	22.96	23.05	355,634	+0.02(+0.07%)

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.