Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	22.73	23.08	22.12	22.31	53,108	-0.43(-1.90%)
Jun 29, 2017	22.45	22.74	22.06	22.74	48,451	+0.53(+2.36%)
Jun 28, 2017	22.00	22.50	21.73	22.22	89,146	+0.31(+1.43%)
Jun 27, 2017	22.17	22.39	21.80	21.90	54,606	-0.23(-1.03%)
Jun 26, 2017	22.21	22.30	21.75	22.13	42,779	-0.14(-0.65%)
Jun 23, 2017			21.62	22.28	484,270	+0.11(+0.50%)
Jun 22, 2017	21.88	22.25	21.77	22.17	67,710	+0.31(+1.43%)
Jun 21, 2017	22.45	22.45	21.79	21.85	47,663	-0.43(-1.94%)
Jun 20, 2017	23.23	23.44	22.11	22.28	55,459	-0.94(-4.05%)
Jun 19, 2017	23.39	23.92	23.07	23.23	32,954	-0.47(-1.97%)
Jun 16, 2017	23.50	23.94	23.28	23.69	185,661	+0.02(+0.07%)
Jun 15, 2017	23.36	23.79	23.36	23.67	57,102	+0.08(+0.36%)
Jun 14, 2017	23.30	23.61	23.05	23.59	58,349	+0.22(+0.94%)
Jun 13, 2017	23.23	23.47	23.18	23.37	68,000	+0.25(+1.06%)
Jun 12, 2017	22.92	23.18	22.59	23.12	71,658	+0.24(+1.04%)
Jun 09, 2017	22.45	23.07	22.45	22.89	81,526	+0.53(+2.39%)
Jun 08, 2017	21.94	22.62	21.84	22.35	209,947	+0.33(+1.50%)
Jun 07, 2017	22.53	22.73	21.96	22.02	57,110	-0.60(-2.66%)
Jun 06, 2017	22.31	22.75	22.31	22.62	96,096	+0.19(+0.83%)
Jun 05, 2017	22.83	22.96	22.34	22.44	39,608	-0.25(-1.08%)
Jun 02, 2017	22.30	22.68	22.25	22.68	57,823	+0.32(+1.44%)
Jun 01, 2017	22.20	22.37	21.82	22.36	35,391	+0.33(+1.50%)
May 31, 2017	22.03	22.29	21.82	22.03	53,385	+0.03(+0.15%)
May 30, 2017	22.00	22.20	21.57	22.00	32,554	-0.08(-0.38%)
May 26, 2017	22.33	22.33	21.94	22.08	26,896	-0.25(-1.10%)
May 25, 2017	22.21	22.45	21.94	22.33	84,424	+0.12(+0.53%)
May 24, 2017	22.06	22.44	21.83	22.21	81,986	+0.30(+1.39%)
May 23, 2017	21.62	22.26	21.26	21.90	139,185	+0.39(+1.81%)
May 22, 2017	21.65	21.88	21.25	21.51	218,104	-0.14(-0.67%)
May 19, 2017	21.90	21.96	21.57	21.66	133,891	-0.30(-1.39%)
May 18, 2017	21.87	22.51	21.80	21.96	53,709	-0.08(-0.35%)
May 17, 2017	22.54	22.62	21.71	22.04	63,546	-0.78(-3.42%)
May 16, 2017	22.84	22.94	22.44	22.82	37,158	-0.02(-0.07%)
May 15, 2017	22.67	23.19	22.05	22.84	26,626	+0.26(+1.16%)
May 12, 2017	22.86	22.91	22.29	22.57	31,433	-0.30(-1.33%)
May 11, 2017	23.06	23.22	22.62	22.88	21,682	-0.38(-1.64%)
May 10, 2017	23.30	23.39	23.00	23.26	36,286	-0.04(-0.18%)
May 09, 2017	23.64	23.77	23.28	23.30	38,706	-0.33(-1.40%)
May 08, 2017	23.69	23.75	23.43	23.63	31,401	+0.01(+0.04%)
May 05, 2017	23.80	23.80	23.46	23.62	50,101	-0.04(-0.18%)
May 04, 2017	22.96	23.92	22.96	23.67	153,208	+0.71(+3.10%)
May 03, 2017	22.82	23.09	22.82	22.95	27,924	+0.04(+0.19%)
May 02, 2017	22.84	23.20	22.71	22.91	56,623	+0.00(+0.00%)
May 01, 2017	22.83	23.12	22.33	22.91	52,141	+0.08(+0.37%)
Apr 28, 2017	23.87	23.87	22.78	22.83	79,563	-0.94(-3.96%)
Apr 27, 2017	24.08	24.08	23.64	23.77	162,612	-0.36(-1.48%)
Apr 26, 2017	23.96	24.38	23.94	24.12	316,141	+0.10(+0.42%)
Apr 25, 2017	23.26	24.24	23.26	24.02	122,154	+0.62(+2.64%)
Apr 24, 2017	23.40	23.89	23.31	23.40	40,253	+0.36(+1.58%)
Apr 21, 2017	23.21	23.31	22.87	23.04	39,913	-0.22(-0.95%)
Apr 20, 2017	22.68	23.37	22.68	23.26	87,608	+0.61(+2.69%)
Apr 19, 2017	22.28	22.78	22.25	22.65	57,643	+0.55(+2.49%)
Apr 18, 2017	21.78	22.27	21.57	22.10	31,988	+0.12(+0.54%)
Apr 17, 2017	21.66	22.11	21.66	21.98	50,909	+0.15(+0.70%)
Apr 13, 2017	22.45	22.45	21.57	21.83	37,515	-0.63(-2.79%)
Apr 12, 2017	22.85	22.97	22.20	22.45	33,641	-0.41(-1.78%)
Apr 11, 2017	22.77	23.06	22.67	22.86	58,151	+0.02(+0.07%)
Apr 10, 2017	22.88	22.88	22.51	22.84	95,891	-0.03(-0.15%)
Apr 07, 2017	22.73	22.88	22.50	22.88	69,887	-0.02(-0.07%)
Apr 06, 2017	22.66	23.09	22.47	22.89	115,003	+0.33(+1.46%)
Apr 05, 2017	23.42	23.69	22.51	22.56	95,150	-0.81(-3.48%)
Apr 04, 2017	23.39	23.56	23.03	23.38	68,154	-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.