Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.33	23.30	23.07	23.19	7,182,671	-0.14(-0.60%)
Jun 29, 2017	23.61	23.63	23.30	23.33	5,296,772	-0.27(-1.16%)
Jun 28, 2017	23.59	23.72	23.55	23.61	7,239,475	+0.08(+0.34%)
Jun 27, 2017	23.51	23.69	23.45	23.53	7,365,849	+0.18(+0.77%)
Jun 26, 2017	23.45	23.49	23.33	23.34	5,621,531	+0.03(+0.11%)
Jun 23, 2017	23.15	23.37	23.12	23.32	5,231,226	+0.16(+0.69%)
Jun 22, 2017	23.18	23.29	23.10	23.16	7,412,877	-0.03(-0.14%)
Jun 21, 2017	23.26	23.41	23.10	23.19	10,608,106	-0.22(-0.94%)
Jun 20, 2017	23.63	23.63	23.28	23.41	13,097,685	-0.71(-2.94%)
Jun 19, 2017	24.09	24.27	24.07	24.12	9,061,242	+0.03(+0.11%)
Jun 16, 2017	23.86	24.11	23.81	24.09	7,685,241	+0.51(+2.16%)
Jun 15, 2017	23.42	23.65	23.38	23.59	11,124,169	-0.09(-0.37%)
Jun 14, 2017	24.07	24.07	23.59	23.67	8,821,559	-0.44(-1.83%)
Jun 13, 2017	24.01	24.13	23.94	24.11	6,550,444	+0.15(+0.61%)
Jun 12, 2017	24.11	24.17	23.89	23.97	6,637,421	-0.01(-0.06%)
Jun 09, 2017	23.69	24.00	23.67	23.98	8,750,669	+0.28(+1.19%)
Jun 08, 2017	23.65	23.80	23.63	23.70	6,338,140	-0.01(-0.03%)
Jun 07, 2017	23.99	24.05	23.67	23.71	14,007,052	-0.55(-2.26%)
Jun 06, 2017	23.99	24.27	23.95	24.25	6,494,239	+0.11(+0.44%)
Jun 05, 2017	24.03	24.19	24.02	24.15	6,142,547	+0.11(+0.47%)
Jun 02, 2017	24.09	24.09	23.89	24.03	9,693,248	-0.22(-0.91%)
Jun 01, 2017	24.25	24.41	24.19	24.25	9,694,279	+0.06(+0.25%)
May 31, 2017	24.37	24.42	24.11	24.19	11,722,381	-0.08(-0.33%)
May 30, 2017	24.42	24.42	24.26	24.27	10,538,999	-0.09(-0.38%)
May 26, 2017	24.40	24.45	24.30	24.37	5,333,152	+0.01(+0.03%)
May 25, 2017	24.59	24.76	24.29	24.36	13,118,301	-0.33(-1.35%)
May 24, 2017	24.70	24.83	24.65	24.70	9,299,021	-0.02(-0.08%)
May 23, 2017	24.79	24.85	24.70	24.72	6,465,048	-0.02(-0.08%)
May 22, 2017	24.89	24.89	24.66	24.74	9,460,803	+0.01(+0.05%)
May 19, 2017	24.74	24.83	24.65	24.72	9,754,056	+0.29(+1.18%)
May 18, 2017	24.30	24.56	24.16	24.44	16,206,949	+0.23(+0.94%)
May 17, 2017	24.42	24.50	24.21	24.21	14,345,135	-0.05(-0.19%)
May 16, 2017	24.25	24.42	24.22	24.25	14,629,990	+0.35(+1.48%)
May 15, 2017	24.16	24.16	23.86	23.90	13,127,705	+0.21(+0.90%)
May 12, 2017	23.57	23.76	23.57	23.69	7,142,657	+0.12(+0.51%)
May 11, 2017	23.50	23.62	23.44	23.57	9,966,715	+0.13(+0.57%)
May 10, 2017	23.59	23.64	23.43	23.43	8,515,138	+0.17(+0.75%)
May 09, 2017	23.32	23.36	23.20	23.26	10,299,328	-0.05(-0.23%)
May 08, 2017	23.24	23.34	23.14	23.31	8,226,112	+0.09(+0.37%)
May 05, 2017	22.81	23.24	22.78	23.22	10,432,008	+0.64(+2.86%)
May 04, 2017	22.65	22.68	22.51	22.58	7,933,691	-0.24(-1.07%)
May 03, 2017	22.76	22.89	22.66	22.82	8,584,662	-0.04(-0.17%)
May 02, 2017	22.91	23.15	22.81	22.86	13,165,815	+0.28(+1.25%)
May 01, 2017	22.59	22.76	22.54	22.58	8,342,435	+0.00(+0.00%)
Apr 28, 2017	22.59	22.70	22.54	22.58	6,471,639	-0.05(-0.23%)
Apr 27, 2017	22.71	22.72	22.44	22.63	8,944,474	-0.17(-0.75%)
Apr 26, 2017	22.74	23.03	22.71	22.80	9,435,211	+0.00(+0.00%)
Apr 25, 2017	22.73	22.82	22.69	22.80	6,731,497	+0.14(+0.61%)
Apr 24, 2017	22.63	22.74	22.58	22.67	7,569,895	+0.30(+1.32%)
Apr 21, 2017	22.39	22.44	22.26	22.37	8,265,028	-0.10(-0.44%)
Apr 20, 2017	22.52	22.63	22.46	22.47	8,646,783	+0.01(+0.03%)
Apr 19, 2017	22.77	22.81	22.40	22.46	10,765,166	-0.35(-1.53%)
Apr 18, 2017	22.86	22.99	22.67	22.81	9,981,797	-0.24(-1.03%)
Apr 17, 2017	22.99	23.07	22.84	23.05	8,029,746	+0.03(+0.11%)
Apr 13, 2017	23.21	23.32	22.98	23.02	13,538,341	-0.30(-1.30%)
Apr 12, 2017	23.29	23.48	23.22	23.32	10,010,139	+0.05(+0.23%)
Apr 11, 2017	23.09	23.29	22.97	23.27	11,644,853	+0.18(+0.80%)
Apr 10, 2017	22.90	23.09	22.90	23.09	7,709,226	+0.16(+0.69%)
Apr 07, 2017	22.92	23.02	22.87	22.93	6,363,713	+0.08(+0.35%)
Apr 06, 2017	22.75	22.98	22.72	22.85	8,927,607	+0.09(+0.40%)
Apr 05, 2017	23.06	23.20	22.74	22.76	11,216,874	-0.13(-0.57%)
Apr 04, 2017	22.71	22.90	22.58	22.89	8,158,755	+0.26(+1.13%)

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.