Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.37	20.53	20.30	20.30	2,654,198	-0.02(-0.12%)
Jun 29, 2017	20.22	20.38	20.16	20.33	2,462,359	-0.08(-0.39%)
Jun 28, 2017	20.81	20.85	20.41	20.41	2,634,819	-0.31(-1.51%)
Jun 27, 2017	20.74	20.82	20.60	20.72	4,371,449	-0.16(-0.77%)
Jun 26, 2017	20.69	20.93	20.64	20.88	1,941,416	+0.22(+1.05%)
Jun 23, 2017	20.73	20.82	20.63	20.66	2,568,652	-0.09(-0.42%)
Jun 22, 2017	20.78	20.96	20.75	20.75	3,835,332	-0.08(-0.38%)
Jun 21, 2017	20.97	21.00	20.68	20.83	2,095,711	-0.17(-0.80%)
Jun 20, 2017	20.95	21.00	20.86	21.00	1,828,315	+0.05(+0.23%)
Jun 19, 2017	20.89	21.01	20.81	20.95	2,581,736	+0.09(+0.42%)
Jun 16, 2017	20.85	20.91	20.64	20.86	5,710,937	+0.01(+0.04%)
Jun 15, 2017	20.71	20.86	20.62	20.85	2,602,282	+0.10(+0.50%)
Jun 14, 2017	20.84	20.93	20.67	20.75	2,556,483	+0.08(+0.39%)
Jun 13, 2017	20.52	20.69	20.46	20.67	2,033,027	+0.12(+0.58%)
Jun 12, 2017	20.67	20.67	20.41	20.55	2,216,497	-0.08(-0.39%)
Jun 09, 2017	20.59	20.66	20.38	20.63	2,990,974	-0.05(-0.23%)
Jun 08, 2017		21.11	20.57	20.68	4,124,055	-0.49(-2.31%)
Jun 07, 2017	21.05	21.26	21.01	21.17	4,289,619	+0.14(+0.69%)
Jun 06, 2017	21.15	21.26	21.01	21.02	3,938,943	-0.10(-0.46%)
Jun 05, 2017	21.09	21.17	21.00	21.12	4,815,226	+0.02(+0.11%)
Jun 02, 2017	21.08	21.17	20.97	21.09	2,777,008	+0.09(+0.42%)
Jun 01, 2017	20.87	21.01	20.77	21.01	4,074,833	+0.14(+0.65%)
May 31, 2017	20.72	20.93	20.71	20.87	4,265,654	+0.20(+0.97%)
May 30, 2017	20.46	20.69	20.41	20.67	4,149,729	+0.21(+1.02%)
May 26, 2017	20.37	20.49	20.37	20.46	3,178,040	+0.02(+0.12%)
May 25, 2017	20.23	20.46	20.20	20.44	1,805,566	+0.25(+1.23%)
May 24, 2017	20.15	20.20	20.08	20.19	2,966,353	+0.06(+0.32%)
May 23, 2017	20.06	20.28	19.98	20.12	3,040,421	+0.10(+0.52%)
May 22, 2017	19.75	20.05	19.73	20.02	3,756,233	+0.25(+1.26%)
May 19, 2017	19.66	19.78	19.50	19.77	3,182,543	+0.16(+0.82%)
May 18, 2017	19.48	19.66	19.30	19.61	5,194,428	+0.20(+1.03%)
May 17, 2017	19.38	19.51	19.28	19.41	2,699,510	+0.03(+0.17%)
May 16, 2017	19.65	19.70	19.38	19.38	3,090,254	-0.25(-1.26%)
May 15, 2017	19.45	19.66	19.45	19.63	3,359,206	+0.18(+0.91%)
May 12, 2017	19.40	19.51	19.35	19.45	2,339,069	+0.13(+0.66%)
May 11, 2017	19.30	19.35	19.18	19.32	2,370,284	+0.00(+0.00%)
May 10, 2017	19.30	19.40	19.24	19.32	2,428,996	+0.03(+0.17%)
May 09, 2017	19.49	19.59	19.24	19.29	2,517,808	-0.22(-1.15%)
May 08, 2017	19.67	19.70	19.46	19.52	2,156,769	-0.12(-0.61%)
May 05, 2017	19.51	19.72	19.47	19.64	3,562,542	+0.20(+1.03%)
May 04, 2017	19.21	19.47	19.18	19.44	5,815,115	+0.22(+1.12%)
May 03, 2017	19.47	19.48	19.16	19.22	3,861,709	-0.18(-0.95%)
May 02, 2017	19.27	19.42	19.24	19.40	3,543,640	+0.12(+0.62%)
May 01, 2017	19.44	19.45	19.24	19.28	2,558,252	-0.13(-0.66%)
Apr 28, 2017	19.47	19.48	19.34	19.41	3,024,141	-0.09(-0.45%)
Apr 27, 2017	19.29	19.56	19.29	19.50	4,825,565	+0.22(+1.12%)
Apr 26, 2017	19.39	19.47	19.25	19.28	3,708,913	-0.13(-0.68%)
Apr 25, 2017	19.22	19.42	19.20	19.42	3,667,639	+0.14(+0.70%)
Apr 24, 2017	19.07	19.34	19.03	19.28	5,378,279	+0.06(+0.29%)
Apr 21, 2017	19.17	19.31	19.16	19.23	7,188,869	+0.06(+0.29%)
Apr 20, 2017	19.26	19.20	19.08	19.17	3,683,182	-0.09(-0.45%)
Apr 19, 2017	19.24	19.30	19.14	19.26	5,858,300	+0.02(+0.08%)
Apr 18, 2017	19.09	19.27	19.04	19.24	4,732,045	+0.15(+0.79%)
Apr 17, 2017	18.94	19.10	18.89	19.09	2,410,760	+0.19(+1.01%)
Apr 13, 2017	19.02	19.02	18.73	18.90	2,614,280	-0.13(-0.67%)
Apr 12, 2017	18.96	19.05	18.84	19.03	2,286,979	+0.07(+0.38%)
Apr 11, 2017	18.84	18.99	18.71	18.96	3,375,404	+0.09(+0.46%)
Apr 10, 2017	18.86	18.92	18.75	18.87	2,863,051	+0.05(+0.25%)
Apr 07, 2017	18.99	19.04	18.81	18.82	6,861,125	-0.13(-0.67%)
Apr 06, 2017	18.89	19.03	18.79	18.95	3,483,962	+0.05(+0.25%)
Apr 05, 2017	18.80	18.92	18.73	18.90	3,714,591	+0.10(+0.51%)
Apr 04, 2017	18.80	18.91	18.73	18.80	3,390,268	-0.02(-0.08%)

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.