Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.73	24.01	23.59	23.88	638,062	+0.03(+0.13%)
Jun 29, 2017	23.91	23.94	23.60	23.85	709,391	-0.01(-0.03%)
Jun 28, 2017	24.26	24.45	23.70	23.86	1,228,010	-0.58(-2.35%)
Jun 27, 2017	24.65	24.65	24.39	24.43	1,000,632	-0.23(-0.95%)
Jun 26, 2017	24.56	24.74	24.47	24.67	823,808	+0.26(+1.08%)
Jun 23, 2017	24.22	24.49	24.08	24.40	1,061,794	+0.06(+0.26%)
Jun 22, 2017	24.18	24.37	24.13	24.34	1,116,274	+0.18(+0.74%)
Jun 21, 2017	23.77	24.24	23.76	24.16	770,538	+0.33(+1.37%)
Jun 20, 2017	24.01	24.02	23.79	23.84	397,816	-0.18(-0.74%)
Jun 19, 2017	23.71	24.05	23.69	24.01	519,240	+0.27(+1.15%)
Jun 16, 2017	23.83	23.87	23.56	23.74	688,421	-0.17(-0.72%)
Jun 15, 2017	23.70	24.04	23.57	23.91	833,866	+0.01(+0.03%)
Jun 14, 2017	23.98	23.98	23.70	23.91	723,907	+0.06(+0.26%)
Jun 13, 2017	23.86	23.98	23.80	23.84	582,903	+0.13(+0.56%)
Jun 12, 2017	23.59	23.84	23.55	23.71	745,849	+0.12(+0.49%)
Jun 09, 2017	23.45	23.69	23.32	23.59	509,384	+0.20(+0.86%)
Jun 08, 2017	23.33	23.44	23.24	23.39	610,264	+0.17(+0.74%)
Jun 07, 2017	23.31	23.45	23.21	23.22	537,252	-0.05(-0.20%)
Jun 06, 2017	23.14	23.31	23.00	23.27	860,835	+0.07(+0.30%)
Jun 05, 2017	23.03	23.30	22.95	23.20	897,690	+0.16(+0.71%)
Jun 02, 2017	22.94	23.08	22.85	23.03	467,312	+0.21(+0.92%)
Jun 01, 2017	22.52	22.82	22.39	22.82	621,590	+0.33(+1.49%)
May 31, 2017	22.27	22.54	22.08	22.49	694,908	+0.26(+1.19%)
May 30, 2017	22.16	22.29	22.06	22.23	511,433	+0.02(+0.07%)
May 26, 2017	22.15	22.34	22.02	22.21	453,765	+0.16(+0.74%)
May 25, 2017	21.91	22.12	21.77	22.05	641,698	+0.30(+1.39%)
May 24, 2017	21.84	21.86	21.42	21.74	484,849	-0.02(-0.11%)
May 23, 2017	21.93	22.03	21.75	21.77	751,260	+0.00(+0.00%)
May 22, 2017	21.64	21.81	21.61	21.77	263,573	+0.19(+0.86%)
May 19, 2017	21.31	21.68	21.18	21.58	467,426	+0.35(+1.65%)
May 18, 2017	21.21	21.33	21.05	21.23	495,047	+0.06(+0.29%)
May 17, 2017	21.45	21.48	21.08	21.17	886,350	-0.40(-1.87%)
May 16, 2017	21.97	22.02	21.52	21.57	959,546	-0.32(-1.45%)
May 15, 2017	21.76	22.04	21.68	21.89	1,225,247	+0.34(+1.57%)
May 12, 2017	21.94	22.04	21.52	21.55	846,174	-0.45(-2.03%)
May 11, 2017	22.21	22.23	21.81	22.00	702,519	-0.34(-1.52%)
May 10, 2017	22.03	22.40	21.95	22.34	1,445,413	+0.32(+1.47%)
May 09, 2017	22.05	22.14	21.89	22.02	1,211,223	-0.02(-0.10%)
May 08, 2017	22.15	22.21	22.00	22.04	915,708	-0.10(-0.45%)
May 05, 2017	22.07	22.17	21.89	22.14	910,324	+0.15(+0.67%)
May 04, 2017	21.91	22.55	21.64	21.99	1,393,651	+0.73(+3.45%)
May 03, 2017	21.76	21.80	21.24	21.26	814,858	-0.49(-2.27%)
May 02, 2017	21.72	21.80	21.64	21.75	361,602	+0.06(+0.28%)
May 01, 2017	21.70	21.95	21.59	21.69	771,520	+0.07(+0.32%)
Apr 28, 2017	21.65	21.68	21.41	21.62	619,824	-0.04(-0.18%)
Apr 27, 2017	21.57	21.68	21.34	21.66	623,225	+0.28(+1.30%)
Apr 26, 2017	21.61	21.61	21.29	21.38	1,079,721	-0.09(-0.43%)
Apr 25, 2017	21.58	21.70	21.47	21.48	887,996	-0.12(-0.54%)
Apr 24, 2017	21.56	21.71	21.43	21.59	1,013,040	+0.25(+1.19%)
Apr 21, 2017	21.40	21.51	21.24	21.34	622,531	-0.07(-0.32%)
Apr 20, 2017	21.28	21.57	21.19	21.41	921,417	+0.19(+0.91%)
Apr 19, 2017	21.20	21.28	21.14	21.21	1,331,507	-0.04(-0.18%)
Apr 18, 2017	21.07	21.27	21.06	21.25	590,253	+0.05(+0.25%)
Apr 17, 2017	20.85	21.30	20.83	21.20	727,653	+0.39(+1.85%)
Apr 13, 2017	20.92	20.99	20.80	20.81	679,623	+0.04(+0.19%)
Apr 12, 2017	20.90	21.07	20.76	20.77	480,764	-0.12(-0.55%)
Apr 11, 2017	20.63	20.89	20.57	20.89	515,527	+0.25(+1.20%)
Apr 10, 2017	20.45	20.75	20.37	20.64	345,200	+0.25(+1.21%)
Apr 07, 2017	20.47	20.53	20.26	20.40	366,902	-0.02(-0.11%)
Apr 06, 2017	20.40	20.64	20.38	20.42	381,239	+0.07(+0.34%)
Apr 05, 2017	20.21	20.63	20.20	20.35	677,512	+0.19(+0.96%)
Apr 04, 2017	20.40	20.40	20.12	20.16	962,415	-0.29(-1.40%)

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.