Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.77	24.32	23.70	24.25	50,960	+0.62(+2.62%)
Jun 29, 2017	23.78	23.95	23.59	23.63	24,839	-0.01(-0.04%)
Jun 28, 2017	23.18	23.66	22.97	23.64	39,404	+0.31(+1.31%)
Jun 27, 2017	23.09	23.37	23.09	23.33	28,917	+0.37(+1.63%)
Jun 26, 2017	22.73	23.00	22.49	22.96	22,885	+0.16(+0.70%)
Jun 23, 2017	22.75	22.95	22.69	22.80	25,478	+0.01(+0.04%)
Jun 22, 2017	22.79	23.00	22.75	22.79	34,340	+0.34(+1.51%)
Jun 21, 2017	22.69	23.03	22.30	22.45	65,917	-0.22(-0.97%)
Jun 20, 2017	22.75	22.77	22.60	22.67	31,620	-0.48(-2.07%)
Jun 19, 2017	23.31	23.47	23.10	23.15	35,519	-0.05(-0.22%)
Jun 16, 2017	23.23	23.27	23.10	23.20	15,247	+0.20(+0.87%)
Jun 15, 2017	22.81	23.02	22.75	23.00	50,902	+0.09(+0.39%)
Jun 14, 2017	23.77	23.84	22.82	22.91	105,953	-1.08(-4.50%)
Jun 13, 2017	23.71	24.03	23.57	23.99	23,812	+0.25(+1.07%)
Jun 12, 2017	24.11	24.11	23.73	23.73	24,881	-0.30(-1.27%)
Jun 09, 2017	23.87	24.15	23.86	24.04	51,343	+0.27(+1.14%)
Jun 08, 2017	23.78	23.98	23.77	23.77	42,151	-0.15(-0.63%)
Jun 07, 2017	24.38	24.49	23.76	23.92	105,235	-0.89(-3.57%)
Jun 06, 2017	24.36	24.83	24.34	24.81	37,241	+0.24(+0.96%)
Jun 05, 2017	24.74	24.75	24.53	24.57	71,801	-0.63(-2.50%)
Jun 02, 2017	25.22	25.30	24.92	25.20	15,816	-0.30(-1.18%)
Jun 01, 2017	25.60	25.86	25.49	25.50	20,602	+0.02(+0.09%)
May 31, 2017	25.33	25.51	25.14	25.48	24,418	-0.37(-1.45%)
May 30, 2017	25.75	26.06	25.68	25.85	123,751	-0.11(-0.42%)
May 26, 2017	25.71	25.96	25.65	25.96	80,969	+0.46(+1.80%)
May 25, 2017	26.27	26.45	25.40	25.50	120,110	-0.81(-3.08%)
May 24, 2017	26.53	26.60	26.01	26.31	43,028	-0.11(-0.42%)
May 23, 2017	26.34	26.55	26.30	26.42	24,857	-0.02(-0.08%)
May 22, 2017	26.46	26.55	26.38	26.44	36,354	+0.18(+0.69%)
May 19, 2017	25.94	26.34	25.91	26.26	83,196	+0.66(+2.58%)
May 18, 2017	25.29	25.78	25.25	25.60	25,580	+0.11(+0.43%)
May 17, 2017	25.73	25.79	25.48	25.49	15,452	-0.10(-0.39%)
May 16, 2017	25.68	25.72	25.50	25.59	33,117	+0.13(+0.51%)
May 15, 2017	25.75	25.80	25.43	25.46	37,782	+0.29(+1.15%)
May 12, 2017	25.17	25.17	24.98	25.17	26,835	+0.23(+0.92%)
May 11, 2017	24.96	25.03	24.78	24.94	35,368	+0.29(+1.18%)
May 10, 2017	24.00	24.72	23.95	24.65	84,802	+0.88(+3.70%)
May 09, 2017	24.00	24.06	23.72	23.77	36,624	-0.50(-2.06%)
May 08, 2017	24.14	24.34	23.95	24.27	32,207	+0.18(+0.75%)
May 05, 2017	23.70	24.14	23.70	24.09	38,100	+0.51(+2.16%)
May 04, 2017	23.92	23.93	23.45	23.58	89,610	-0.84(-3.44%)
May 03, 2017	24.36	24.72	24.06	24.42	40,968	+0.24(+0.99%)
May 02, 2017	24.44	24.55	24.07	24.18	39,438	-0.19(-0.78%)
May 01, 2017	24.42	25.14	24.17	24.37	66,971	-0.24(-0.98%)
Apr 28, 2017	25.08	25.12	24.56	24.61	67,581	-0.36(-1.44%)
Apr 27, 2017	24.78	25.02	24.62	24.97	82,250	-0.31(-1.23%)
Apr 26, 2017	25.58	25.78	25.28	25.28	46,627	-0.69(-2.66%)
Apr 25, 2017	25.75	26.00	25.64	25.97	17,452	+0.04(+0.15%)
Apr 24, 2017	26.06	26.06	25.90	25.93	27,802	-0.28(-1.07%)
Apr 21, 2017	26.52	26.59	26.16	26.21	52,101	-0.40(-1.50%)
Apr 20, 2017	26.56	26.70	26.51	26.61	12,658	+0.06(+0.23%)
Apr 19, 2017	27.37	27.37	26.40	26.55	46,785	-0.85(-3.10%)
Apr 18, 2017	27.26	27.50	27.11	27.40	38,963	-0.16(-0.58%)
Apr 17, 2017	27.76	27.86	27.50	27.56	32,168	-0.15(-0.54%)
Apr 13, 2017	27.81	27.82	27.56	27.71	19,259	-0.09(-0.32%)
Apr 12, 2017	28.22	28.23	27.74	27.80	29,885	-0.25(-0.89%)
Apr 11, 2017	28.07	28.07	27.81	28.05	28,329	-0.09(-0.32%)
Apr 10, 2017	28.01	28.15	27.93	28.14	25,063	+0.29(+1.04%)
Apr 07, 2017	27.69	27.95	27.68	27.85	29,589	+0.17(+0.62%)
Apr 06, 2017	27.51	27.71	27.51	27.68	9,186	+0.33(+1.20%)
Apr 05, 2017	27.74	27.76	27.30	27.35	31,848	-0.22(-0.78%)
Apr 04, 2017	27.27	27.58	27.22	27.57	21,712	+0.41(+1.50%)

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.