Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.80	20.85	20.40	20.51	5,900,316	-0.16(-0.78%)
Jun 29, 2017	20.80	20.91	20.53	20.67	3,878,174	-0.10(-0.47%)
Jun 28, 2017	20.61	20.83	20.44	20.77	5,064,051	+0.25(+1.23%)
Jun 27, 2017	20.39	20.57	20.25	20.51	6,347,029	+0.34(+1.67%)
Jun 26, 2017	20.44	20.54	20.17	20.18	3,721,011	-0.20(-1.00%)
Jun 23, 2017	20.18	20.53	20.11	20.38	4,640,929	+0.14(+0.69%)
Jun 22, 2017	20.38	20.61	20.20	20.24	4,683,449	+0.07(+0.35%)
Jun 21, 2017	20.09	20.55	20.02	20.17	5,106,068	+0.00(+0.00%)
Jun 20, 2017	20.45	20.45	19.99	20.17	7,929,351	-0.55(-2.68%)
Jun 19, 2017	20.96	21.03	20.67	20.72	4,875,977	-0.15(-0.74%)
Jun 16, 2017	20.81	21.03	20.72	20.88	9,532,406	+0.16(+0.78%)
Jun 15, 2017	20.76	21.00	20.64	20.72	6,087,277	-0.19(-0.91%)
Jun 14, 2017	21.72	21.73	20.87	20.91	4,685,187	-0.78(-3.59%)
Jun 13, 2017	21.73	21.82	21.50	21.69	3,668,704	+0.06(+0.29%)
Jun 12, 2017	21.59	21.81	21.24	21.62	4,862,856	+0.10(+0.46%)
Jun 09, 2017	21.24	21.60	21.22	21.53	3,971,682	+0.29(+1.36%)
Jun 08, 2017	21.32	21.51	21.15	21.24	3,536,535	-0.16(-0.75%)
Jun 07, 2017	21.95	22.10	21.37	21.40	5,232,998	-0.69(-3.12%)
Jun 06, 2017	21.78	22.09	21.73	22.09	3,339,608	+0.26(+1.19%)
Jun 05, 2017	21.74	21.93	21.60	21.83	4,006,417	-0.01(-0.03%)
Jun 02, 2017	21.88	21.88	21.67	21.83	4,034,807	-0.15(-0.67%)
Jun 01, 2017	21.76	22.23	21.64	21.98	4,500,738	+0.22(+1.00%)
May 31, 2017	21.82	21.91	21.64	21.76	4,606,028	-0.25(-1.14%)
May 30, 2017	21.83	22.04	21.80	22.01	2,920,529	+0.03(+0.13%)
May 26, 2017	21.81	22.05	21.70	21.99	2,434,862	+0.24(+1.09%)
May 25, 2017	22.06	22.32	21.67	21.75	4,192,742	-0.38(-1.73%)
May 24, 2017	22.16	22.38	21.99	22.13	2,242,637	+0.00(+0.00%)
May 23, 2017	22.22	22.33	22.01	22.13	4,646,501	-0.18(-0.81%)
May 22, 2017	22.38	22.44	22.21	22.31	2,014,673	+0.04(+0.19%)
May 19, 2017	22.06	22.31	21.94	22.27	3,156,601	+0.43(+1.97%)
May 18, 2017	21.78	22.11	21.58	21.84	3,525,568	+0.03(+0.13%)
May 17, 2017	22.13	22.20	21.81	21.81	3,359,414	-0.42(-1.88%)
May 16, 2017	22.43	22.58	22.22	22.23	2,836,606	-0.10(-0.44%)
May 15, 2017	22.40	22.50	22.26	22.33	3,592,301	+0.31(+1.39%)
May 12, 2017	21.97	22.09	21.83	22.02	3,137,814	+0.08(+0.35%)
May 11, 2017	22.20	22.23	21.89	21.94	3,403,503	-0.25(-1.13%)
May 10, 2017	22.01	22.26	21.79	22.20	4,137,780	+0.36(+1.66%)
May 09, 2017	21.88	21.91	21.65	21.83	6,590,926	-0.10(-0.48%)
May 08, 2017	21.71	21.99	21.66	21.94	3,355,751	+0.25(+1.15%)
May 05, 2017	21.12	21.71	21.03	21.69	5,168,808	+0.60(+2.83%)
May 04, 2017	21.48	21.48	20.78	21.09	7,146,495	-0.54(-2.51%)
May 03, 2017	21.80	21.85	21.62	21.63	4,124,038	-0.23(-1.05%)
May 02, 2017	21.76	22.06	21.75	21.86	4,765,729	+0.06(+0.29%)
May 01, 2017	21.76	21.87	21.61	21.80	3,722,937	+0.00(+0.00%)
Apr 28, 2017	21.51	21.86	21.26	21.80	5,364,741	+0.47(+2.22%)
Apr 27, 2017	21.47	21.83	20.70	21.33	7,573,888	+0.04(+0.20%)
Apr 26, 2017	21.51	21.77	21.25	21.28	4,170,930	-0.37(-1.70%)
Apr 25, 2017	21.21	21.67	21.19	21.65	3,956,912	+0.32(+1.50%)
Apr 24, 2017	21.24	21.40	21.11	21.33	4,010,460	+0.26(+1.25%)
Apr 21, 2017	20.89	21.07	20.73	21.07	3,975,493	+0.11(+0.53%)
Apr 20, 2017	20.97	21.17	20.94	20.96	2,482,703	-0.03(-0.17%)
Apr 19, 2017	21.28	21.41	20.95	20.99	4,121,933	-0.31(-1.47%)
Apr 18, 2017	21.31	21.49	21.08	21.31	4,489,498	-0.24(-1.13%)
Apr 17, 2017	21.37	21.60	21.31	21.55	3,684,510	+0.33(+1.54%)
Apr 13, 2017	21.66	21.70	21.18	21.22	2,282,763	-0.44(-2.02%)
Apr 12, 2017	21.60	21.77	21.52	21.66	2,415,927	+0.03(+0.16%)
Apr 11, 2017	21.79	21.81	21.47	21.62	2,732,879	-0.17(-0.80%)
Apr 10, 2017	21.60	21.88	21.49	21.80	2,315,247	+0.26(+1.23%)
Apr 07, 2017	21.63	21.73	21.48	21.53	2,098,701	-0.06(-0.29%)
Apr 06, 2017	21.58	21.69	21.47	21.60	2,902,844	+0.13(+0.62%)
Apr 05, 2017	21.60	21.81	21.45	21.47	5,317,445	+0.19(+0.88%)
Apr 04, 2017	21.03	21.30	20.92	21.28	3,743,305	+0.15(+0.72%)

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.