Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.94	23.91	23.67	23.80	6,999,336	-0.14(-0.60%)
Jun 29, 2017	24.22	24.24	23.91	23.94	5,161,574	-0.28(-1.16%)
Jun 28, 2017	24.21	24.34	24.17	24.22	7,054,690	+0.08(+0.34%)
Jun 27, 2017	24.12	24.31	24.07	24.14	7,177,838	+0.19(+0.77%)
Jun 26, 2017	24.07	24.10	23.94	23.96	5,478,043	+0.03(+0.11%)
Jun 23, 2017	23.76	23.98	23.73	23.93	5,097,701	+0.16(+0.69%)
Jun 22, 2017	23.79	23.90	23.70	23.76	7,223,666	-0.03(-0.14%)
Jun 21, 2017	23.87	24.02	23.70	23.80	10,337,337	-0.23(-0.94%)
Jun 20, 2017	24.25	24.25	23.89	24.02	12,763,371	-0.73(-2.94%)
Jun 19, 2017	24.73	24.90	24.70	24.75	8,829,957	+0.03(+0.11%)
Jun 16, 2017	24.48	24.74	24.43	24.73	7,489,078	+0.52(+2.16%)
Jun 15, 2017	24.03	24.27	24.00	24.20	10,840,228	-0.09(-0.37%)
Jun 14, 2017	24.70	24.70	24.21	24.29	8,596,392	-0.45(-1.83%)
Jun 13, 2017	24.64	24.77	24.57	24.75	6,383,246	+0.15(+0.61%)
Jun 12, 2017	24.74	24.80	24.51	24.59	6,468,002	-0.01(-0.06%)
Jun 09, 2017	24.31	24.63	24.29	24.61	8,527,311	+0.29(+1.19%)
Jun 08, 2017	24.27	24.42	24.25	24.32	6,176,361	-0.01(-0.03%)
Jun 07, 2017	24.62	24.68	24.29	24.33	13,649,526	-0.56(-2.26%)
Jun 06, 2017	24.62	24.90	24.57	24.89	6,328,476	+0.11(+0.44%)
Jun 05, 2017	24.66	24.82	24.65	24.78	5,985,761	+0.12(+0.47%)
Jun 02, 2017	24.72	24.73	24.52	24.66	9,445,831	-0.23(-0.91%)
Jun 01, 2017	24.89	25.05	24.82	24.89	9,446,836	+0.06(+0.25%)
May 31, 2017	25.01	25.05	24.74	24.83	11,423,171	-0.08(-0.33%)
May 30, 2017	25.06	25.06	24.90	24.91	10,269,995	-0.10(-0.38%)
May 26, 2017	25.04	25.09	24.94	25.01	5,197,025	+0.01(+0.03%)
May 25, 2017	25.23	25.41	24.92	25.00	12,783,461	-0.34(-1.35%)
May 24, 2017	25.35	25.48	25.29	25.34	9,061,667	-0.02(-0.08%)
May 23, 2017	25.44	25.50	25.35	25.36	6,300,030	-0.02(-0.08%)
May 22, 2017	25.54	25.54	25.31	25.38	9,219,319	+0.01(+0.05%)
May 19, 2017	25.38	25.48	25.30	25.37	9,505,087	+0.30(+1.18%)
May 18, 2017	24.93	25.21	24.79	25.08	15,793,272	+0.23(+0.94%)
May 17, 2017	25.05	25.14	24.84	24.84	13,978,980	-0.05(-0.19%)
May 16, 2017	24.89	25.05	24.85	24.89	14,256,564	+0.36(+1.48%)
May 15, 2017	24.79	24.79	24.48	24.53	12,792,625	+0.22(+0.90%)
May 12, 2017	24.19	24.38	24.19	24.31	6,960,343	+0.12(+0.51%)
May 11, 2017	24.11	24.24	24.05	24.18	9,712,318	+0.14(+0.57%)
May 10, 2017	24.20	24.26	24.04	24.05	8,297,791	+0.18(+0.75%)
May 09, 2017	23.93	23.97	23.81	23.87	10,036,439	-0.05(-0.23%)
May 08, 2017	23.85	23.95	23.75	23.92	8,016,142	+0.09(+0.37%)
May 05, 2017	23.41	23.85	23.37	23.83	10,165,732	+0.66(+2.86%)
May 04, 2017	23.25	23.28	23.10	23.17	7,731,185	-0.25(-1.07%)
May 03, 2017	23.36	23.49	23.25	23.42	8,365,540	-0.04(-0.17%)
May 02, 2017	23.51	23.75	23.41	23.46	12,829,759	+0.29(+1.25%)
May 01, 2017	23.18	23.35	23.13	23.17	8,129,496	+0.00(+0.00%)
Apr 28, 2017	23.18	23.30	23.13	23.17	6,306,451	-0.05(-0.23%)
Apr 27, 2017	23.31	23.31	23.02	23.23	8,716,168	-0.18(-0.75%)
Apr 26, 2017	23.34	23.64	23.31	23.40	9,194,379	+0.00(+0.00%)
Apr 25, 2017	23.33	23.42	23.29	23.40	6,559,676	+0.14(+0.61%)
Apr 24, 2017	23.22	23.33	23.17	23.26	7,376,675	+0.30(+1.32%)
Apr 21, 2017	22.98	23.03	22.84	22.96	8,054,065	-0.10(-0.44%)
Apr 20, 2017	23.11	23.23	23.05	23.06	8,426,076	+0.01(+0.03%)
Apr 19, 2017	23.37	23.41	22.99	23.05	10,490,387	-0.36(-1.53%)
Apr 18, 2017	23.45	23.59	23.26	23.41	9,727,013	-0.24(-1.03%)
Apr 17, 2017	23.59	23.67	23.43	23.65	7,824,788	+0.03(+0.11%)
Apr 13, 2017	23.82	23.93	23.58	23.62	13,192,776	-0.31(-1.30%)
Apr 12, 2017	23.90	24.10	23.83	23.93	9,754,631	+0.05(+0.23%)
Apr 11, 2017	23.69	23.90	23.58	23.88	11,347,620	+0.19(+0.80%)
Apr 10, 2017	23.50	23.70	23.50	23.69	7,512,449	+0.16(+0.69%)
Apr 07, 2017	23.52	23.62	23.47	23.53	6,201,280	+0.08(+0.35%)
Apr 06, 2017	23.35	23.58	23.32	23.45	8,699,731	+0.09(+0.40%)
Apr 05, 2017	23.66	23.81	23.34	23.35	10,930,565	-0.14(-0.57%)
Apr 04, 2017	23.31	23.50	23.17	23.49	7,950,504	+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.