Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.73	24.02	23.59	23.89	637,902	+0.03(+0.13%)
Jun 29, 2017	23.92	23.95	23.61	23.86	709,213	-0.01(-0.03%)
Jun 28, 2017	24.27	24.46	23.70	23.86	1,227,702	-0.58(-2.35%)
Jun 27, 2017	24.66	24.66	24.40	24.44	1,000,381	-0.23(-0.95%)
Jun 26, 2017	24.56	24.74	24.47	24.67	823,602	+0.26(+1.08%)
Jun 23, 2017	24.22	24.49	24.09	24.41	1,061,528	+0.06(+0.26%)
Jun 22, 2017	24.19	24.38	24.14	24.35	1,115,995	+0.18(+0.74%)
Jun 21, 2017	23.78	24.25	23.76	24.17	770,345	+0.33(+1.37%)
Jun 20, 2017	24.02	24.03	23.79	23.84	397,717	-0.18(-0.74%)
Jun 19, 2017	23.72	24.06	23.69	24.02	519,110	+0.27(+1.15%)
Jun 16, 2017	23.83	23.87	23.56	23.75	688,248	-0.17(-0.71%)
Jun 15, 2017	23.70	24.04	23.58	23.92	833,657	+0.01(+0.03%)
Jun 14, 2017	23.98	23.99	23.70	23.91	723,725	+0.06(+0.26%)
Jun 13, 2017	23.86	23.98	23.80	23.85	582,756	+0.13(+0.56%)
Jun 12, 2017	23.60	23.84	23.55	23.72	745,662	+0.12(+0.49%)
Jun 09, 2017	23.45	23.69	23.33	23.60	509,256	+0.20(+0.86%)
Jun 08, 2017	23.34	23.44	23.24	23.40	610,111	+0.17(+0.74%)
Jun 07, 2017	23.32	23.45	23.22	23.23	537,118	-0.05(-0.20%)
Jun 06, 2017	23.15	23.32	23.01	23.27	860,619	+0.07(+0.30%)
Jun 05, 2017	23.03	23.30	22.95	23.20	897,465	+0.16(+0.71%)
Jun 02, 2017	22.95	23.08	22.85	23.04	467,195	+0.21(+0.92%)
Jun 01, 2017	22.53	22.83	22.40	22.83	621,434	+0.33(+1.49%)
May 31, 2017	22.27	22.54	22.08	22.50	694,734	+0.26(+1.19%)
May 30, 2017	22.16	22.29	22.07	22.23	511,305	+0.02(+0.07%)
May 26, 2017	22.15	22.35	22.02	22.22	453,651	+0.16(+0.74%)
May 25, 2017	21.91	22.12	21.77	22.05	641,538	+0.30(+1.39%)
May 24, 2017	21.84	21.87	21.42	21.75	484,727	-0.02(-0.11%)
May 23, 2017	21.94	22.04	21.76	21.77	751,071	+0.00(+0.00%)
May 22, 2017	21.65	21.82	21.62	21.77	263,507	+0.19(+0.86%)
May 19, 2017	21.31	21.69	21.18	21.59	467,309	+0.35(+1.65%)
May 18, 2017	21.21	21.34	21.05	21.24	494,922	+0.06(+0.29%)
May 17, 2017	21.45	21.49	21.09	21.17	886,128	-0.40(-1.87%)
May 16, 2017	21.98	22.02	21.52	21.58	959,305	-0.32(-1.45%)
May 15, 2017	21.77	22.04	21.68	21.90	1,224,940	+0.34(+1.57%)
May 12, 2017	21.94	22.05	21.53	21.56	845,962	-0.45(-2.03%)
May 11, 2017	22.21	22.24	21.82	22.01	702,343	-0.34(-1.52%)
May 10, 2017	22.04	22.41	21.96	22.34	1,445,051	+0.32(+1.47%)
May 09, 2017	22.06	22.14	21.90	22.02	1,210,919	-0.02(-0.11%)
May 08, 2017	22.16	22.21	22.01	22.04	915,479	-0.10(-0.45%)
May 05, 2017	22.07	22.17	21.90	22.14	910,096	+0.15(+0.67%)
May 04, 2017	21.91	22.55	21.64	22.00	1,393,302	+0.73(+3.45%)
May 03, 2017	21.77	21.80	21.24	21.26	814,654	-0.49(-2.27%)
May 02, 2017	21.73	21.80	21.65	21.76	361,512	+0.06(+0.28%)
May 01, 2017	21.70	21.95	21.60	21.70	771,327	+0.07(+0.32%)
Apr 28, 2017	21.66	21.68	21.41	21.63	619,669	-0.04(-0.18%)
Apr 27, 2017	21.57	21.68	21.35	21.67	623,069	+0.28(+1.30%)
Apr 26, 2017	21.61	21.61	21.30	21.39	1,079,451	-0.09(-0.43%)
Apr 25, 2017	21.59	21.70	21.47	21.48	887,773	-0.12(-0.54%)
Apr 24, 2017	21.57	21.71	21.43	21.60	1,012,786	+0.25(+1.19%)
Apr 21, 2017	21.40	21.52	21.24	21.34	622,375	-0.07(-0.32%)
Apr 20, 2017	21.29	21.57	21.20	21.41	921,186	+0.19(+0.91%)
Apr 19, 2017	21.20	21.29	21.14	21.22	1,331,174	-0.04(-0.18%)
Apr 18, 2017	21.07	21.28	21.06	21.26	590,105	+0.05(+0.25%)
Apr 17, 2017	20.86	21.30	20.83	21.20	727,471	+0.39(+1.85%)
Apr 13, 2017	20.93	20.99	20.80	20.82	679,453	+0.04(+0.19%)
Apr 12, 2017	20.91	21.08	20.76	20.78	480,643	-0.12(-0.55%)
Apr 11, 2017	20.64	20.89	20.58	20.89	515,398	+0.25(+1.20%)
Apr 10, 2017	20.45	20.76	20.38	20.65	345,113	+0.25(+1.21%)
Apr 07, 2017	20.47	20.54	20.27	20.40	366,810	-0.02(-0.11%)
Apr 06, 2017	20.40	20.65	20.39	20.42	381,143	+0.07(+0.34%)
Apr 05, 2017	20.22	20.64	20.20	20.35	677,342	+0.19(+0.96%)
Apr 04, 2017	20.40	20.40	20.12	20.16	962,174	-0.29(-1.40%)

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.