Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	21.37	21.48	21.34	21.34	2,211,679	-0.02(-0.07%)
Jun 29, 2017	21.49	21.54	21.27	21.36	2,561,308	-0.03(-0.13%)
Jun 28, 2017	21.18	21.45	21.13	21.38	2,317,823	+0.28(+1.34%)
Jun 27, 2017	21.01	21.19	20.99	21.10	1,951,180	+0.11(+0.54%)
Jun 26, 2017	20.88	21.01	20.84	20.99	2,745,418	+0.13(+0.63%)
Jun 23, 2017		20.89		20.86	3,008,027	+0.10(+0.47%)
Jun 22, 2017	20.83	20.86	20.73	20.76	1,403,173	-0.07(-0.33%)
Jun 21, 2017	21.02	21.03	20.77	20.83	2,104,566	-0.15(-0.73%)
Jun 20, 2017	21.18	21.21	20.95	20.98	2,932,785	-0.26(-1.22%)
Jun 19, 2017	21.32	21.33	21.19	21.24	2,884,508	-0.01(-0.03%)
Jun 16, 2017	21.06	21.25	21.06	21.24	4,385,780	+0.06(+0.30%)
Jun 15, 2017	21.16	21.21	21.06	21.18	4,342,394	-0.03(-0.14%)
Jun 14, 2017	21.21	21.32	21.15	21.21	4,819,757	-0.02(-0.08%)
Jun 13, 2017	20.93	21.36	20.93	21.23	3,140,610	+0.32(+1.55%)
Jun 12, 2017	20.92	21.05	20.88	20.90	3,435,453	-0.04(-0.20%)
Jun 09, 2017	21.03	21.03	20.87	20.95	3,774,110	+0.10(+0.47%)
Jun 08, 2017	20.67	20.93	20.67	20.85	3,290,087	+0.18(+0.88%)
Jun 07, 2017	20.35	20.68	20.30	20.67	2,887,785	+0.40(+1.96%)
Jun 06, 2017	20.11	20.29	20.04	20.27	2,123,669	+0.12(+0.57%)
Jun 05, 2017	20.05	20.33	20.05	20.15	2,037,763	+0.11(+0.55%)
Jun 02, 2017	20.20	20.20	20.00	20.04	1,757,849	-0.11(-0.55%)
Jun 01, 2017	20.21	20.23	20.01	20.15	2,355,211	+0.07(+0.33%)
May 31, 2017	20.10	20.21	19.98	20.09	3,867,125	+0.07(+0.34%)
May 30, 2017	20.04	20.11	19.96	20.02	2,084,352	-0.05(-0.24%)
May 26, 2017	20.24	20.28	20.06	20.07	1,892,394	-0.18(-0.89%)
May 25, 2017	20.09	20.29	20.08	20.25	1,386,027	+0.15(+0.77%)
May 24, 2017	20.24	20.29	20.09	20.09	1,849,022	-0.08(-0.38%)
May 23, 2017	20.18	20.23	20.10	20.17	1,439,674	+0.01(+0.03%)
May 22, 2017	20.10	20.19	20.00	20.17	2,307,922	+0.14(+0.70%)
May 19, 2017	19.83	20.05	19.78	20.03	3,157,229	+0.21(+1.05%)
May 18, 2017	19.82	19.87	19.59	19.82	4,755,057	+0.00(+0.01%)
May 17, 2017	19.83	19.96	19.78	19.81	2,786,916	-0.19(-0.95%)
May 16, 2017	20.12	20.14	19.97	20.00	2,583,293	-0.12(-0.59%)
May 15, 2017	20.03	20.21	20.03	20.12	2,827,453	+0.07(+0.33%)
May 12, 2017	19.90	20.11	19.89	20.06	3,595,825	+0.10(+0.52%)
May 11, 2017	19.82	19.99	19.68	19.95	4,579,860	+0.13(+0.67%)
May 10, 2017	19.79	19.84	19.59	19.82	3,314,281	+0.00(+0.00%)
May 09, 2017	19.95	20.01	19.81	19.82	3,995,258	-0.08(-0.42%)
May 08, 2017	20.16	20.20	19.82	19.90	3,309,876	-0.26(-1.30%)
May 05, 2017	20.18	20.21	20.05	20.17	1,950,291	-0.01(-0.07%)
May 04, 2017	20.22	20.22	19.98	20.18	2,862,638	+0.04(+0.22%)
May 03, 2017	20.29	20.35	19.98	20.14	4,086,691	-0.16(-0.80%)
May 02, 2017	20.33	20.38	20.20	20.30	1,922,060	-0.02(-0.12%)
May 01, 2017	20.56	20.56	20.32	20.32	2,111,882	-0.13(-0.62%)
Apr 28, 2017	20.39	20.49	20.30	20.45	3,457,912	+0.06(+0.29%)
Apr 27, 2017	20.61	20.64	20.27	20.39	5,257,655	-0.26(-1.25%)
Apr 26, 2017	20.85	20.95	20.47	20.65	6,311,674	-0.29(-1.40%)
Apr 25, 2017	21.05	21.07	20.92	20.94	2,561,565	+0.02(+0.11%)
Apr 24, 2017	21.03	21.08	20.82	20.92	3,762,347	+0.16(+0.77%)
Apr 21, 2017	20.78	20.87	20.68	20.76	2,807,375	-0.06(-0.30%)
Apr 20, 2017	20.66	20.85	20.53	20.82	2,306,797	+0.28(+1.37%)
Apr 19, 2017	20.61	20.68	20.51	20.54	1,645,604	+0.02(+0.10%)
Apr 18, 2017	20.43	20.56	20.32	20.52	3,508,215	+0.01(+0.03%)
Apr 17, 2017	20.26	20.52	20.22	20.51	2,011,893	+0.29(+1.42%)
Apr 13, 2017	20.36	20.40	20.17	20.22	2,640,682	-0.17(-0.83%)
Apr 12, 2017	20.46	20.46	20.32	20.39	2,309,518	-0.10(-0.46%)
Apr 11, 2017	20.51	20.59	20.34	20.49	2,365,186	-0.11(-0.52%)
Apr 10, 2017	20.57	20.70	20.52	20.60	2,278,697	+0.04(+0.20%)
Apr 07, 2017	20.42	20.66	20.41	20.55	2,769,354	+0.03(+0.13%)
Apr 06, 2017	20.50	20.68	20.41	20.53	1,812,574	+0.01(+0.06%)
Apr 05, 2017	20.49	20.76	20.36	20.52	2,693,221	+0.14(+0.67%)
Apr 04, 2017	20.44	20.47	20.21	20.38	2,694,059	-0.08(-0.41%)

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.