Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.72	20.78	20.70	20.74	100,675	+0.06(+0.31%)
Jun 29, 2017	20.76	20.77	20.65	20.68	485,869	+0.16(+0.76%)
Jun 28, 2017	20.50	20.60	20.48	20.52	482,800	+0.07(+0.36%)
Jun 27, 2017	20.35	20.48	20.35	20.45	430,812	+0.20(+1.00%)
Jun 26, 2017	20.22	20.24	20.18	20.24	779,474	-0.06(-0.32%)
Jun 23, 2017	20.35	20.37	20.28	20.31	178,722	+0.01(+0.05%)
Jun 22, 2017	20.32	20.38	20.27	20.30	260,577	-0.04(-0.18%)
Jun 21, 2017	20.41	20.45	20.32	20.34	290,022	-0.05(-0.23%)
Jun 20, 2017	20.45	20.46	20.36	20.38	1,560,170	-0.18(-0.90%)
Jun 19, 2017	20.53	20.58	20.50	20.57	159,280	+0.04(+0.18%)
Jun 16, 2017	20.57	20.58	20.51	20.53	99,014	-0.05(-0.22%)
Jun 15, 2017	20.57	20.61	20.55	20.57	376,219	+0.03(+0.13%)
Jun 14, 2017	20.58	20.64	20.48	20.55	466,066	-0.31(-1.50%)
Jun 13, 2017	20.93	20.93	20.84	20.86	108,705	+0.00(+0.00%)
Jun 12, 2017	20.88	20.89	20.76	20.86	196,811	+0.00(+0.00%)
Jun 09, 2017	20.91	20.93	20.81	20.86	217,983	+0.03(+0.13%)
Jun 08, 2017	20.79	20.87	20.78	20.83	46,447	+0.07(+0.36%)
Jun 07, 2017	20.70	20.79	20.67	20.76	204,784	+0.07(+0.36%)
Jun 06, 2017	20.64	20.69	20.62	20.69	447,692	-0.12(-0.58%)
Jun 05, 2017	20.77	20.81	20.74	20.81	281,069	+0.14(+0.67%)
Jun 02, 2017	20.72	20.75	20.62	20.67	428,282	-0.24(-1.15%)
Jun 01, 2017	20.97	20.99	20.90	20.91	133,545	-0.01(-0.04%)
May 31, 2017	20.98	20.98	20.86	20.92	360,080	-0.04(-0.18%)
May 30, 2017	20.98	21.03	20.95	20.95	124,346	-0.12(-0.57%)
May 26, 2017	21.06	21.11	21.02	21.07	190,593	-0.03(-0.13%)
May 25, 2017	21.13	21.18	21.09	21.10	112,496	-0.01(-0.04%)
May 24, 2017	21.17	21.22	21.11	21.11	543,310	-0.11(-0.52%)
May 23, 2017	21.06	21.24	21.04	21.22	175,301	+0.16(+0.74%)
May 22, 2017	21.06	21.10	21.05	21.06	100,293	+0.05(+0.22%)
May 19, 2017	21.07	21.14	21.02	21.02	159,881	-0.05(-0.22%)
May 18, 2017	21.03	21.11	20.98	21.06	1,423,569	-0.03(-0.13%)
May 17, 2017	21.20	21.25	21.05	21.09	683,939	-0.33(-1.55%)
May 16, 2017	21.47	21.47	21.34	21.42	130,669	-0.06(-0.30%)
May 15, 2017	21.49	21.54	21.46	21.49	264,499	+0.06(+0.30%)
May 12, 2017	21.51	21.51	21.41	21.42	555,083	-0.18(-0.81%)
May 11, 2017	21.67	21.69	21.57	21.60	233,016	+0.00(+0.00%)
May 10, 2017	21.52	21.65	21.49	21.60	596,181	+0.04(+0.17%)
May 09, 2017	21.62	21.65	21.56	21.56	1,113,931	-0.01(-0.04%)
May 08, 2017	21.48	21.58	21.46	21.57	152,643	+0.12(+0.56%)
May 05, 2017	21.44	21.52	21.42	21.45	185,201	-0.03(-0.13%)
May 04, 2017	21.51	21.56	21.46	21.48	406,271	+0.14(+0.65%)
May 03, 2017	21.27	21.40	21.25	21.34	238,731	-0.03(-0.13%)
May 02, 2017	21.50	21.50	21.35	21.37	401,008	-0.11(-0.52%)
May 01, 2017	21.38	21.55	21.31	21.48	248,937	+0.17(+0.78%)
Apr 28, 2017	21.46	21.46	21.30	21.31	378,180	-0.04(-0.17%)
Apr 27, 2017	21.41	21.44	21.31	21.35	441,294	+0.00(+0.00%)
Apr 26, 2017	21.46	21.47	21.35	21.35	333,470	-0.11(-0.52%)
Apr 25, 2017	21.36	21.49	21.30	21.46	450,672	+0.24(+1.13%)
Apr 24, 2017	21.29	21.30	21.17	21.22	563,131	+0.13(+0.61%)
Apr 21, 2017	21.04	21.10	20.98	21.09	177,400	+0.01(+0.04%)
Apr 20, 2017	21.07	21.16	21.03	21.08	214,842	+0.07(+0.35%)
Apr 19, 2017	20.99	21.06	20.98	21.01	396,546	+0.12(+0.57%)
Apr 18, 2017	21.05	21.10	20.85	20.89	439,030	-0.27(-1.26%)
Apr 17, 2017	21.10	21.21	21.10	21.16	417,004	+0.04(+0.17%)
Apr 13, 2017	21.10	21.20	21.05	21.12	2,541,530	-0.07(-0.35%)
Apr 12, 2017	21.30	21.32	21.17	21.19	579,326	-0.12(-0.56%)
Apr 11, 2017	21.40	21.43	21.26	21.31	523,810	-0.18(-0.86%)
Apr 10, 2017	21.51	21.54	21.44	21.50	378,770	-0.08(-0.39%)
Apr 07, 2017	21.41	21.60	21.31	21.58	605,580	+0.08(+0.39%)
Apr 06, 2017	21.53	21.64	21.49	21.50	299,024	+0.00(+0.00%)
Apr 05, 2017	21.63	21.65	21.46	21.50	522,762	-0.04(-0.17%)
Apr 04, 2017	21.49	21.56	21.46	21.53	824,228	+0.07(+0.34%)

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.