Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.02	23.10	22.93	22.98	14,546	-0.07(-0.29%)
Jun 29, 2017	22.98	23.13	22.93	23.05	10,158	-0.27(-1.16%)
Jun 28, 2017	23.42	23.42	23.23	23.32	105,034	+0.02(+0.09%)
Jun 27, 2017	23.27	23.35	23.17	23.30	4,697	+0.21(+0.91%)
Jun 26, 2017	23.06	23.14	23.03	23.09	14,080	-0.45(-1.91%)
Jun 23, 2017	23.65	23.73	23.49	23.54	35,060	+0.23(+0.99%)
Jun 22, 2017	23.43	23.44	23.20	23.31	12,272	+0.13(+0.57%)
Jun 21, 2017	23.07	23.22	23.02	23.18	13,596	+0.14(+0.60%)
Jun 20, 2017	23.15	23.17	23.01	23.04	13,244	-0.10(-0.43%)
Jun 19, 2017	23.30	23.31	23.10	23.14	21,865	-0.34(-1.45%)
Jun 16, 2017	23.52	23.58	23.46	23.48	7,291	-0.01(-0.04%)
Jun 15, 2017	23.41	23.55	23.41	23.49	10,134	-0.16(-0.68%)
Jun 14, 2017	24.37	24.50	23.62	23.65	45,964	-0.34(-1.42%)
Jun 13, 2017	23.80	24.08	23.74	23.99	12,930	+0.01(+0.04%)
Jun 12, 2017	23.90	24.03	23.90	23.98	15,894	-0.03(-0.12%)
Jun 09, 2017	23.93	24.12	23.91	24.01	14,182	-0.42(-1.72%)
Jun 08, 2017	24.52	24.55	24.15	24.43	14,792	-0.33(-1.33%)
Jun 07, 2017	24.86	25.03	24.52	24.76	15,931	-0.26(-1.04%)
Jun 06, 2017	25.03	25.12	24.92	25.02	35,375	+0.54(+2.21%)
Jun 05, 2017	24.53	24.66	24.43	24.48	22,964	+0.05(+0.20%)
Jun 02, 2017	24.33	24.45	24.29	24.43	23,733	+0.43(+1.79%)
Jun 01, 2017	23.83	24.03	23.83	24.00	16,307	-0.06(-0.25%)
May 31, 2017	24.04	24.30	23.95	24.06	11,254	+0.20(+0.84%)
May 30, 2017	23.90	23.93	23.77	23.86	12,260	-0.26(-1.08%)
May 26, 2017	24.02	24.17	23.98	24.12	7,550	+0.49(+2.07%)
May 25, 2017	23.59	23.66	23.55	23.63	10,414	+0.03(+0.13%)
May 24, 2017	23.46	23.60	23.36	23.60	13,440	+0.12(+0.51%)
May 23, 2017	23.89	23.89	23.42	23.48	27,166	-0.38(-1.60%)
May 22, 2017	23.66	23.86	23.65	23.86	101,524	+0.30(+1.28%)
May 19, 2017	23.54	23.61	23.45	23.56	9,087	+0.18(+0.77%)
May 18, 2017	23.84	23.84	23.30	23.38	19,576	-0.46(-1.93%)
May 17, 2017	23.59	23.87	23.56	23.84	122,959	+0.94(+4.10%)
May 16, 2017	22.79	22.98	22.77	22.90	18,737	+0.24(+1.06%)
May 15, 2017	22.78	22.81	22.63	22.66	10,959	+0.09(+0.40%)
May 12, 2017	22.68	22.73	22.54	22.57	20,110	+0.17(+0.76%)
May 11, 2017	22.30	22.54	22.29	22.40	30,712	+0.16(+0.72%)
May 10, 2017	22.38	22.43	22.21	22.24	19,781	-0.02(-0.09%)
May 09, 2017	22.28	22.31	22.09	22.26	16,791	-0.26(-1.15%)
May 08, 2017	22.60	22.66	22.49	22.52	14,095	-0.13(-0.57%)
May 05, 2017	22.54	22.66	22.51	22.65	8,988	+0.05(+0.22%)
May 04, 2017	22.60	22.71	22.48	22.60	29,541	-0.43(-1.87%)
May 03, 2017	23.50	23.50	23.03	23.03	24,603	-0.66(-2.79%)
May 02, 2017	23.63	23.71	23.56	23.69	13,841	-0.03(-0.13%)
May 01, 2017	23.92	23.98	23.62	23.72	16,153	-0.43(-1.78%)
Apr 28, 2017	23.97	24.24	23.97	24.15	11,982	+0.19(+0.80%)
Apr 27, 2017	24.04	24.07	23.85	23.96	15,892	-0.24(-1.00%)
Apr 26, 2017	23.92	24.20	23.89	24.20	7,755	+0.25(+1.04%)
Apr 25, 2017	24.08	24.18	23.83	23.95	26,097	-0.50(-2.03%)
Apr 24, 2017	24.19	24.46	24.12	24.45	45,569	-0.30(-1.23%)
Apr 21, 2017	24.72	24.87	24.62	24.75	25,925	+0.12(+0.49%)
Apr 20, 2017	24.55	24.75	24.54	24.63	22,182	+0.02(+0.10%)
Apr 19, 2017	24.72	24.72	24.32	24.61	24,616	-0.34(-1.38%)
Apr 18, 2017	24.80	25.05	24.58	24.95	96,965	+0.24(+0.97%)
Apr 17, 2017	24.89	25.05	24.63	24.71	32,924	-0.16(-0.63%)
Apr 13, 2017	24.85	24.91	24.66	24.87	32,574	+0.21(+0.84%)
Apr 12, 2017	24.39	24.73	24.36	24.66	21,756	+0.33(+1.36%)
Apr 11, 2017	23.98	24.40	23.98	24.33	15,177	+0.72(+3.05%)
Apr 10, 2017	23.46	23.69	23.40	23.61	15,932	-0.05(-0.19%)
Apr 07, 2017	23.96	24.15	23.57	23.66	30,395	+0.12(+0.49%)
Apr 06, 2017	23.57	23.58	23.49	23.54	7,255	-0.11(-0.47%)
Apr 05, 2017	23.35	23.70	23.29	23.65	22,050	-0.07(-0.30%)
Apr 04, 2017	23.68	23.77	23.64	23.72	25,141	+0.11(+0.47%)

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.