Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	22.73	23.08	22.11	22.30	53,121	-0.43(-1.90%)
Jun 29, 2017	22.44	22.74	22.06	22.74	48,463	+0.53(+2.36%)
Jun 28, 2017	22.00	22.49	21.73	22.21	89,169	+0.31(+1.43%)
Jun 27, 2017	22.17	22.38	21.80	21.90	54,619	-0.23(-1.03%)
Jun 26, 2017	22.20	22.30	21.75	22.13	42,790	-0.14(-0.65%)
Jun 23, 2017			21.62	22.27	484,392	+0.11(+0.50%)
Jun 22, 2017	21.87	22.25	21.76	22.16	67,727	+0.31(+1.43%)
Jun 21, 2017	22.45	22.45	21.79	21.85	47,675	-0.43(-1.94%)
Jun 20, 2017	23.23	23.43	22.10	22.28	55,473	-0.94(-4.05%)
Jun 19, 2017	23.38	23.91	23.07	23.22	32,962	-0.47(-1.97%)
Jun 16, 2017	23.50	23.93	23.28	23.69	185,707	+0.02(+0.07%)
Jun 15, 2017	23.35	23.79	23.35	23.67	57,116	+0.08(+0.36%)
Jun 14, 2017	23.30	23.61	23.04	23.58	58,364	+0.22(+0.94%)
Jun 13, 2017	23.23	23.46	23.18	23.36	68,017	+0.25(+1.06%)
Jun 12, 2017	22.91	23.18	22.58	23.12	71,676	+0.24(+1.04%)
Jun 09, 2017	22.45	23.07	22.45	22.88	81,546	+0.53(+2.39%)
Jun 08, 2017	21.93	22.61	21.83	22.35	209,999	+0.33(+1.50%)
Jun 07, 2017	22.52	22.73	21.96	22.02	57,124	-0.60(-2.66%)
Jun 06, 2017	22.30	22.74	22.30	22.62	96,120	+0.19(+0.83%)
Jun 05, 2017	22.82	22.96	22.33	22.43	39,618	-0.25(-1.08%)
Jun 02, 2017	22.30	22.68	22.25	22.68	57,837	+0.32(+1.44%)
Jun 01, 2017	22.19	22.37	21.81	22.36	35,400	+0.33(+1.50%)
May 31, 2017	22.02	22.29	21.81	22.02	53,399	+0.03(+0.15%)
May 30, 2017	21.99	22.19	21.57	21.99	32,562	-0.08(-0.38%)
May 26, 2017	22.32	22.32	21.93	22.08	26,903	-0.25(-1.10%)
May 25, 2017	22.20	22.45	21.94	22.32	84,445	+0.12(+0.53%)
May 24, 2017	22.05	22.43	21.83	22.20	82,007	+0.30(+1.39%)
May 23, 2017	21.62	22.25	21.25	21.90	139,220	+0.39(+1.81%)
May 22, 2017	21.64	21.88	21.25	21.51	218,159	-0.14(-0.67%)
May 19, 2017	21.90	21.96	21.57	21.65	133,924	-0.30(-1.39%)
May 18, 2017	21.86	22.51	21.80	21.96	53,722	-0.08(-0.35%)
May 17, 2017	22.53	22.61	21.70	22.03	63,561	-0.78(-3.42%)
May 16, 2017	22.83	22.93	22.43	22.81	37,167	-0.02(-0.07%)
May 15, 2017	22.66	23.19	22.04	22.83	26,632	+0.26(+1.16%)
May 12, 2017	22.86	22.91	22.29	22.57	31,441	-0.30(-1.33%)
May 11, 2017	23.06	23.21	22.61	22.87	21,687	-0.38(-1.64%)
May 10, 2017	23.30	23.39	23.00	23.25	36,295	-0.04(-0.18%)
May 09, 2017	23.63	23.76	23.28	23.30	38,716	-0.33(-1.40%)
May 08, 2017	23.68	23.74	23.42	23.63	31,409	+0.01(+0.04%)
May 05, 2017	23.80	23.80	23.46	23.62	50,113	-0.04(-0.18%)
May 04, 2017	22.96	23.91	22.96	23.66	153,246	+0.71(+3.10%)
May 03, 2017	22.81	23.08	22.81	22.95	27,931	+0.04(+0.18%)
May 02, 2017	22.83	23.19	22.70	22.91	56,637	+0.00(+0.00%)
May 01, 2017	22.82	23.12	22.32	22.91	52,154	+0.08(+0.37%)
Apr 28, 2017	23.86	23.86	22.77	22.82	79,583	-0.94(-3.96%)
Apr 27, 2017	24.07	24.07	23.63	23.76	162,652	-0.36(-1.48%)
Apr 26, 2017	23.96	24.37	23.93	24.12	316,220	+0.10(+0.42%)
Apr 25, 2017	23.25	24.24	23.25	24.02	122,184	+0.62(+2.64%)
Apr 24, 2017	23.40	23.89	23.30	23.40	40,263	+0.36(+1.58%)
Apr 21, 2017	23.20	23.30	22.86	23.03	39,923	-0.22(-0.95%)
Apr 20, 2017	22.68	23.36	22.68	23.25	87,630	+0.61(+2.69%)
Apr 19, 2017	22.27	22.78	22.25	22.64	57,658	+0.55(+2.49%)
Apr 18, 2017	21.77	22.26	21.57	22.09	31,997	+0.12(+0.54%)
Apr 17, 2017	21.65	22.10	21.65	21.97	50,922	+0.15(+0.70%)
Apr 13, 2017	22.45	22.45	21.57	21.82	37,525	-0.63(-2.79%)
Apr 12, 2017	22.85	22.97	22.19	22.45	33,649	-0.41(-1.78%)
Apr 11, 2017	22.76	23.06	22.67	22.86	58,165	+0.02(+0.07%)
Apr 10, 2017	22.87	22.87	22.51	22.84	95,915	-0.03(-0.15%)
Apr 07, 2017	22.72	22.88	22.49	22.87	69,904	-0.02(-0.07%)
Apr 06, 2017	22.65	23.08	22.47	22.89	115,032	+0.33(+1.46%)
Apr 05, 2017	23.41	23.69	22.51	22.56	95,174	-0.81(-3.48%)
Apr 04, 2017	23.38	23.55	23.02	23.37	68,171	-0.03(-0.11%)

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.