Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	22.35	22.53	22.30	22.48	63,942	+0.19(+0.86%)
Jun 29, 2017	23.18	23.18	22.29	22.29	137,708	-1.14(-4.86%)
Jun 28, 2017	23.24	23.57	22.92	23.43	40,321	+0.23(+0.99%)
Jun 27, 2017	23.41	23.72	23.09	23.20	163,791	-0.07(-0.30%)
Jun 26, 2017	23.18	23.35	22.99	23.27	49,867	+0.13(+0.55%)
Jun 23, 2017	23.10	23.63	22.86	23.15	201,275	+0.06(+0.28%)
Jun 22, 2017	23.24	23.31	22.88	23.08	86,754	-0.04(-0.19%)
Jun 21, 2017	23.19	23.42	22.67	23.13	78,862	-0.18(-0.77%)
Jun 20, 2017	23.81	23.81	23.25	23.30	125,877	-0.59(-2.48%)
Jun 19, 2017	24.00	24.34	23.72	23.90	106,723	-0.01(-0.05%)
Jun 16, 2017	24.01	24.01	23.58	23.91	187,316	-0.22(-0.92%)
Jun 15, 2017	23.94	24.35	23.60	24.13	321,330	-0.23(-0.94%)
Jun 14, 2017	23.88	24.54	23.88	24.36	155,639	+0.79(+3.35%)
Jun 13, 2017	23.67	23.71	23.41	23.57	146,963	-0.13(-0.56%)
Jun 12, 2017	23.78	23.78	23.46	23.71	83,080	-0.16(-0.67%)
Jun 09, 2017	23.92	23.94	23.69	23.86	154,860	-0.11(-0.48%)
Jun 08, 2017	23.83	24.10	23.59	23.98	200,006	+0.00(+0.00%)
Jun 07, 2017	24.20	24.23	23.83	23.98	444,607	-0.06(-0.24%)
Jun 06, 2017	24.00	24.11	23.64	24.04	280,129	+0.11(+0.45%)
Jun 05, 2017	23.56	24.02	23.56	23.93	199,908	+0.22(+0.94%)
Jun 02, 2017	23.05	23.97	23.05	23.71	293,648	+0.76(+3.30%)
Jun 01, 2017	22.73	23.49	22.73	22.95	226,175	+0.53(+2.39%)
May 31, 2017	22.37	22.51	21.97	22.41	230,331	+0.15(+0.69%)
May 30, 2017	21.92	22.44	21.92	22.26	148,986	+0.11(+0.49%)
May 26, 2017	22.19	22.75	22.15	22.15	174,472	+0.32(+1.49%)
May 25, 2017	21.54	21.88	21.54	21.83	72,584	+0.43(+1.99%)
May 24, 2017	20.74	21.62	20.66	21.40	119,810	+0.58(+2.78%)
May 23, 2017	20.74	21.15	20.59	20.82	107,237	+0.01(+0.06%)
May 22, 2017	21.23	21.36	20.76	20.81	99,210	-0.32(-1.54%)
May 19, 2017	20.51	21.16	20.51	21.13	160,473	+0.81(+3.98%)
May 18, 2017	20.22	20.43	20.05	20.32	178,008	-0.11(-0.56%)
May 17, 2017	20.52	20.73	20.39	20.44	144,747	-0.15(-0.74%)
May 16, 2017	21.01	21.04	20.45	20.59	250,588	-0.58(-2.74%)
May 15, 2017	21.70	21.78	20.99	21.17	148,351	-0.78(-3.54%)
May 12, 2017	21.60	22.09	21.60	21.95	133,716	+0.56(+2.62%)
May 11, 2017	21.89	21.89	21.07	21.39	287,302	-0.58(-2.64%)
May 10, 2017	22.50	22.53	21.94	21.97	231,055	-0.57(-2.54%)
May 09, 2017	22.55	22.68	22.25	22.54	88,788	-0.13(-0.56%)
May 08, 2017	22.94	22.94	22.57	22.67	107,632	-0.24(-1.06%)
May 05, 2017	21.97	22.95	21.97	22.91	108,111	+1.06(+4.84%)
May 04, 2017	21.88	21.92	21.65	21.85	73,932	-0.03(-0.15%)
May 03, 2017	22.34	22.34	21.80	21.88	89,826	-0.50(-2.25%)
May 02, 2017	22.64	22.64	22.14	22.39	186,779	-0.39(-1.73%)
May 01, 2017	22.67	22.85	22.66	22.78	77,978	+0.17(+0.76%)
Apr 28, 2017	22.59	22.75	22.50	22.61	69,687	+0.07(+0.31%)
Apr 27, 2017	22.31	22.64	22.29	22.54	161,084	+0.14(+0.62%)
Apr 26, 2017	22.34	22.79	22.34	22.40	201,512	+0.12(+0.54%)
Apr 25, 2017	22.07	22.38	22.03	22.28	202,088	+0.29(+1.33%)
Apr 24, 2017	22.18	22.23	21.95	21.99	146,186	+0.08(+0.35%)
Apr 21, 2017	21.90	21.94	21.64	21.91	160,674	+0.20(+0.91%)
Apr 20, 2017	21.81	21.81	21.53	21.71	249,118	-0.18(-0.81%)
Apr 19, 2017	22.61	22.61	21.82	21.89	233,248	-0.82(-3.62%)
Apr 18, 2017	22.86	22.87	22.44	22.71	179,254	-0.18(-0.78%)
Apr 17, 2017	22.50	23.02	22.48	22.89	206,930	+0.44(+1.96%)
Apr 13, 2017	22.75	22.83	22.40	22.45	112,360	-0.31(-1.37%)
Apr 12, 2017	22.67	22.86	22.57	22.76	258,486	-0.04(-0.20%)
Apr 11, 2017	22.54	22.90	22.53	22.81	504,502	+0.36(+1.62%)
Apr 10, 2017	22.13	22.55	22.01	22.44	166,491	+0.40(+1.82%)
Apr 07, 2017	21.72	22.18	21.72	22.04	116,377	+0.41(+1.91%)
Apr 06, 2017	21.97	22.27	21.56	21.63	248,639	-0.27(-1.22%)
Apr 05, 2017	21.59	22.08	21.59	21.90	337,827	+0.49(+2.29%)
Apr 04, 2017	20.99	21.45	20.99	21.41	137,942	+0.47(+2.25%)

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.