Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	24.25	24.56	24.12	24.47	749,441	+0.47(+1.97%)
Jun 29, 2017	23.73	24.08	23.54	24.00	1,065,640	+0.32(+1.37%)
Jun 28, 2017	23.28	23.68	23.28	23.67	1,153,864	+0.48(+2.07%)
Jun 27, 2017	23.19	23.33	23.08	23.19	611,202	+0.01(+0.04%)
Jun 26, 2017	23.10	23.31	22.98	23.19	900,265	+0.20(+0.87%)
Jun 23, 2017	22.71	23.01	22.66	22.98	2,375,588	+0.31(+1.38%)
Jun 22, 2017	22.09	22.73	22.00	22.67	781,903	+0.59(+2.68%)
Jun 21, 2017	22.30	22.52	22.03	22.08	936,438	-0.28(-1.25%)
Jun 20, 2017	23.14	23.19	22.30	22.36	818,739	-0.79(-3.43%)
Jun 19, 2017	23.24	23.40	23.09	23.15	1,485,470	+0.06(+0.26%)
Jun 16, 2017	23.19	23.28	22.78	23.09	1,213,511	-0.34(-1.45%)
Jun 15, 2017	23.16	23.45	22.95	23.43	595,608	+0.03(+0.11%)
Jun 14, 2017	23.57	23.67	23.33	23.40	586,376	-0.21(-0.89%)
Jun 13, 2017	23.53	23.64	23.29	23.61	478,098	+0.17(+0.74%)
Jun 12, 2017	23.41	23.87	23.30	23.44	981,221	+0.03(+0.11%)
Jun 09, 2017	23.12	23.60	23.01	23.41	728,197	+0.30(+1.28%)
Jun 08, 2017	22.77	23.39	22.65	23.12	1,072,807	+0.50(+2.20%)
Jun 07, 2017	22.58	22.67	22.42	22.62	739,057	+0.04(+0.19%)
Jun 06, 2017	22.50	22.79	22.42	22.58	725,159	-0.13(-0.58%)
Jun 05, 2017	22.67	22.85	22.51	22.71	832,303	-0.03(-0.11%)
Jun 02, 2017	22.77	22.98	22.68	22.73	1,387,480	+0.11(+0.50%)
Jun 01, 2017	22.71	22.75	22.50	22.62	802,494	-0.04(-0.19%)
May 31, 2017	22.85	22.85	22.62	22.66	945,845	-0.09(-0.38%)
May 30, 2017	22.65	22.90	22.49	22.75	602,372	+0.13(+0.58%)
May 26, 2017	22.18	22.66	22.10	22.62	774,416	+0.51(+2.33%)
May 25, 2017	22.05	22.27	21.82	22.10	1,488,742	+0.24(+1.12%)
May 24, 2017	22.01	22.05	21.76	21.86	655,163	-0.15(-0.67%)
May 23, 2017	22.01	22.03	21.63	22.01	822,855	+0.12(+0.56%)
May 22, 2017	21.98	22.43	21.79	21.89	609,054	-0.03(-0.12%)
May 19, 2017	21.83	22.02	21.26	21.91	1,284,538	-0.07(-0.32%)
May 18, 2017	21.97	22.40	21.91	21.98	1,420,480	+0.02(+0.08%)
May 17, 2017	21.48	22.42	21.56	21.97	1,977,040	+0.49(+2.27%)
May 16, 2017	22.30	22.30	21.42	21.48	1,748,824	-0.85(-3.83%)
May 15, 2017	21.81	22.58	21.76	22.33	1,949,842	+0.53(+2.44%)
May 12, 2017	21.90	21.90	21.36	21.80	1,125,577	-0.09(-0.40%)
May 11, 2017	22.70	22.70	21.46	21.89	1,533,876	-0.81(-3.57%)
May 10, 2017	22.66	23.40	22.02	22.70	4,086,318	+1.45(+6.81%)
May 09, 2017	20.99	21.46	20.82	21.25	1,679,971	+0.26(+1.25%)
May 08, 2017	20.77	21.13	20.64	20.99	879,990	+0.32(+1.56%)
May 05, 2017	20.84	20.84	20.44	20.67	1,160,913	-0.12(-0.59%)
May 04, 2017	20.83	21.05	20.61	20.79	513,278	+0.00(+0.00%)
May 03, 2017	20.92	21.00	20.61	20.79	448,083	-0.23(-1.08%)
May 02, 2017	21.10	21.10	20.88	21.02	444,840	+0.08(+0.37%)
May 01, 2017	21.09	21.09	20.59	20.94	496,689	-0.08(-0.37%)
Apr 28, 2017	21.25	21.25	20.70	21.02	625,847	-0.29(-1.35%)
Apr 27, 2017	21.44	21.44	21.03	21.30	565,007	-0.05(-0.24%)
Apr 26, 2017	21.35	21.49	21.11	21.36	1,354,210	+0.12(+0.58%)
Apr 25, 2017	21.37	21.57	21.19	21.23	619,051	+0.01(+0.04%)
Apr 24, 2017	21.49	21.63	20.96	21.22	821,241	+0.15(+0.70%)
Apr 21, 2017	21.15	21.40	21.00	21.08	603,855	-0.31(-1.47%)
Apr 20, 2017	21.21	21.49	21.05	21.39	893,382	+0.36(+1.70%)
Apr 19, 2017	20.88	21.16	20.88	21.03	610,946	+0.23(+1.09%)
Apr 18, 2017	20.80	20.98	20.53	20.81	746,363	-0.17(-0.79%)
Apr 17, 2017	20.71	21.04	20.70	20.97	727,879	+0.31(+1.52%)
Apr 13, 2017	21.22	21.26	20.66	20.66	486,092	-0.58(-2.75%)
Apr 12, 2017	21.27	21.39	21.15	21.24	450,475	-0.16(-0.73%)
Apr 11, 2017	21.15	21.47	21.14	21.40	673,841	+0.22(+1.03%)
Apr 10, 2017	21.15	21.43	21.00	21.18	635,200	+0.04(+0.21%)
Apr 07, 2017	20.85	21.17	20.75	21.14	920,790	+0.20(+0.96%)
Apr 06, 2017	20.76	21.17	20.68	20.94	762,239	+0.32(+1.56%)
Apr 05, 2017	20.88	20.98	20.47	20.61	953,826	-0.12(-0.59%)
Apr 04, 2017	21.20	21.31	20.55	20.74	961,537	-0.53(-2.50%)

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.