Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	22.95	23.30	22.33	22.52	52,607	-0.44(-1.90%)
Jun 29, 2017	22.66	22.96	22.27	22.96	47,993	+0.53(+2.36%)
Jun 28, 2017	22.21	22.71	21.94	22.43	88,304	+0.32(+1.43%)
Jun 27, 2017	22.39	22.60	22.01	22.11	54,090	-0.23(-1.03%)
Jun 26, 2017	22.42	22.51	21.96	22.34	42,375	-0.15(-0.65%)
Jun 23, 2017			21.83	22.49	479,698	+0.11(+0.50%)
Jun 22, 2017	22.09	22.46	21.98	22.38	67,071	+0.32(+1.43%)
Jun 21, 2017	22.67	22.67	22.00	22.06	47,213	-0.44(-1.94%)
Jun 20, 2017	23.45	23.66	22.32	22.50	54,935	-0.95(-4.05%)
Jun 19, 2017	23.61	24.15	23.29	23.45	32,643	-0.47(-1.97%)
Jun 16, 2017	23.73	24.16	23.51	23.92	183,908	+0.02(+0.07%)
Jun 15, 2017	23.58	24.02	23.58	23.90	56,563	+0.09(+0.36%)
Jun 14, 2017	23.52	23.84	23.27	23.81	57,798	+0.22(+0.94%)
Jun 13, 2017	23.45	23.69	23.40	23.59	67,358	+0.25(+1.06%)
Jun 12, 2017	23.14	23.40	22.80	23.34	70,982	+0.24(+1.04%)
Jun 09, 2017	22.67	23.29	22.67	23.10	80,756	+0.54(+2.39%)
Jun 08, 2017	22.15	22.83	22.04	22.57	207,964	+0.33(+1.50%)
Jun 07, 2017	22.75	22.95	22.17	22.23	56,571	-0.61(-2.66%)
Jun 06, 2017	22.52	22.97	22.52	22.84	95,189	+0.19(+0.83%)
Jun 05, 2017	23.05	23.18	22.55	22.65	39,234	-0.25(-1.08%)
Jun 02, 2017	22.51	22.90	22.46	22.90	57,277	+0.32(+1.44%)
Jun 01, 2017	22.41	22.59	22.03	22.57	35,057	+0.33(+1.50%)
May 31, 2017	22.24	22.51	22.03	22.24	52,881	+0.03(+0.15%)
May 30, 2017	22.21	22.41	21.78	22.21	32,246	-0.09(-0.38%)
May 26, 2017	22.54	22.54	22.15	22.29	26,642	-0.25(-1.10%)
May 25, 2017	22.42	22.67	22.15	22.54	83,627	+0.12(+0.53%)
May 24, 2017	22.27	22.65	22.04	22.42	81,212	+0.31(+1.39%)
May 23, 2017	21.83	22.47	21.46	22.11	137,871	+0.39(+1.81%)
May 22, 2017	21.86	22.09	21.45	21.72	216,045	-0.15(-0.67%)
May 19, 2017	22.11	22.17	21.78	21.86	132,626	-0.31(-1.39%)
May 18, 2017	22.08	22.73	22.01	22.17	53,202	-0.08(-0.35%)
May 17, 2017	22.75	22.83	21.92	22.25	62,946	-0.79(-3.42%)
May 16, 2017	23.05	23.16	22.65	23.04	36,807	-0.02(-0.07%)
May 15, 2017	22.88	23.41	22.26	23.05	26,374	+0.27(+1.16%)
May 12, 2017	23.08	23.13	22.51	22.79	31,136	-0.31(-1.33%)
May 11, 2017	23.28	23.44	22.83	23.10	21,477	-0.38(-1.64%)
May 10, 2017	23.52	23.62	23.22	23.48	35,943	-0.04(-0.18%)
May 09, 2017	23.87	23.99	23.51	23.52	38,341	-0.33(-1.40%)
May 08, 2017	23.91	23.98	23.65	23.86	31,104	+0.01(+0.04%)
May 05, 2017	24.03	24.03	23.69	23.85	49,628	-0.04(-0.18%)
May 04, 2017	23.18	24.15	23.18	23.89	151,761	+0.72(+3.10%)
May 03, 2017	23.04	23.31	23.04	23.17	27,660	+0.04(+0.19%)
May 02, 2017	23.05	23.42	22.92	23.13	56,088	+0.00(+0.00%)
May 01, 2017	23.04	23.34	22.54	23.13	51,649	+0.09(+0.37%)
Apr 28, 2017	24.10	24.10	22.99	23.04	78,812	-0.95(-3.96%)
Apr 27, 2017	24.31	24.31	23.87	23.99	161,076	-0.36(-1.48%)
Apr 26, 2017	24.19	24.61	24.16	24.35	313,156	+0.10(+0.42%)
Apr 25, 2017	23.48	24.47	23.48	24.25	121,000	+0.62(+2.64%)
Apr 24, 2017	23.63	24.12	23.53	23.63	39,873	+0.37(+1.58%)
Apr 21, 2017	23.43	23.53	23.09	23.26	39,537	-0.22(-0.95%)
Apr 20, 2017	22.90	23.59	22.90	23.48	86,781	+0.62(+2.69%)
Apr 19, 2017	22.49	23.00	22.47	22.86	57,099	+0.56(+2.49%)
Apr 18, 2017	21.98	22.48	21.78	22.31	31,686	+0.12(+0.54%)
Apr 17, 2017	21.86	22.32	21.86	22.19	50,429	+0.15(+0.70%)
Apr 13, 2017	22.67	22.67	21.78	22.04	37,161	-0.63(-2.79%)
Apr 12, 2017	23.07	23.19	22.41	22.67	33,323	-0.41(-1.78%)
Apr 11, 2017	22.98	23.28	22.89	23.08	57,602	+0.02(+0.07%)
Apr 10, 2017	23.10	23.10	22.73	23.06	94,986	-0.03(-0.15%)
Apr 07, 2017	22.94	23.10	22.71	23.10	69,227	-0.02(-0.07%)
Apr 06, 2017	22.87	23.31	22.69	23.11	113,917	+0.33(+1.46%)
Apr 05, 2017	23.64	23.92	22.73	22.78	94,251	-0.82(-3.48%)
Apr 04, 2017	23.61	23.78	23.25	23.60	67,511	-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.