Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	22.07	22.29	21.93	22.14	153,892	+0.17(+0.79%)
Jun 29, 2017	22.08	22.14	21.70	21.97	126,449	-0.07(-0.33%)
Jun 28, 2017	21.80	22.11	21.41	22.04	120,841	+0.40(+1.87%)
Jun 27, 2017	21.66	21.86	21.46	21.63	189,092	-0.21(-0.97%)
Jun 26, 2017	21.79	21.89	21.62	21.85	162,210	+0.08(+0.38%)
Jun 23, 2017	21.70	21.82	21.46	21.76	450,193	+0.22(+1.02%)
Jun 22, 2017	21.43	21.73	21.40	21.54	306,842	+0.13(+0.60%)
Jun 21, 2017	22.16	22.16	21.37	21.41	207,602	-0.74(-3.36%)
Jun 20, 2017	22.32	22.32	22.04	22.16	206,490	-0.28(-1.23%)
Jun 19, 2017	22.55	22.73	22.36	22.43	216,923	-0.06(-0.25%)
Jun 16, 2017	22.30	22.51	22.13	22.49	494,215	+0.00(+0.00%)
Jun 15, 2017	22.22	22.60	22.21	22.49	142,256	+0.02(+0.08%)
Jun 14, 2017	22.54	22.58	22.30	22.47	228,974	+0.01(+0.04%)
Jun 13, 2017	22.62	22.74	22.41	22.46	188,110	-0.12(-0.53%)
Jun 12, 2017	22.74	22.95	22.44	22.58	216,053	-0.16(-0.72%)
Jun 09, 2017	22.38	22.78	22.20	22.74	214,388	+0.40(+1.80%)
Jun 08, 2017	21.93	22.40	21.84	22.34	213,175	+0.35(+1.58%)
Jun 07, 2017	21.93	22.02	21.77	22.00	141,697	+0.12(+0.54%)
Jun 06, 2017	21.84	21.97	21.61	21.88	222,812	-0.12(-0.54%)
Jun 05, 2017	22.26	22.26	21.98	22.00	196,241	-0.26(-1.19%)
Jun 02, 2017	22.16	22.63	22.08	22.26	155,621	+0.16(+0.74%)
Jun 01, 2017	21.80	22.14	21.69	22.10	210,220	+0.37(+1.72%)
May 31, 2017	21.66	21.80	21.32	21.72	183,685	+0.11(+0.51%)
May 30, 2017	21.72	21.75	21.34	21.61	151,088	-0.20(-0.92%)
May 26, 2017	21.67	21.90	21.60	21.81	192,280	+0.15(+0.67%)
May 25, 2017	21.81	21.88	21.62	21.67	306,961	+0.03(+0.13%)
May 24, 2017	21.63	21.79	21.54	21.64	196,026	+0.00(+0.00%)
May 23, 2017	21.67	21.76	21.45	21.64	145,495	-0.03(-0.13%)
May 22, 2017	21.58	21.75	21.34	21.67	170,535	+0.14(+0.64%)
May 19, 2017	21.39	21.69	21.31	21.53	185,247	+0.22(+1.03%)
May 18, 2017	21.37	21.49	21.16	21.31	391,380	-0.21(-0.98%)
May 17, 2017	22.21	21.95	21.48	21.52	313,428	-0.69(-3.12%)
May 16, 2017	22.30	22.49	22.00	22.21	195,559	-0.05(-0.25%)
May 15, 2017	22.21	22.47	22.19	22.27	237,134	+0.06(+0.29%)
May 12, 2017	22.53	22.55	22.21	22.21	210,092	-0.46(-2.02%)
May 11, 2017	22.74	22.79	22.45	22.66	192,092	-0.21(-0.92%)
May 10, 2017	22.90	22.97	22.64	22.87	188,919	-0.02(-0.08%)
May 09, 2017	22.89	23.20	22.83	22.89	179,586	+0.09(+0.40%)
May 08, 2017	22.74	22.97	22.64	22.80	180,281	-0.02(-0.08%)
May 05, 2017	22.83	22.92	22.50	22.82	255,048	+0.08(+0.36%)
May 04, 2017	22.73	22.86	22.48	22.74	262,662	-0.01(-0.04%)
May 03, 2017	22.72	22.95	22.64	22.74	311,897	-0.09(-0.40%)
May 02, 2017	22.84	22.98	22.74	22.84	387,780	+0.03(+0.12%)
May 01, 2017	22.93	23.06	22.78	22.81	610,456	-0.02(-0.08%)
Apr 28, 2017	23.14	23.24	22.82	22.83	556,534	-0.42(-1.81%)
Apr 27, 2017	22.96	23.68	22.96	23.25	494,258	+0.28(+1.23%)
Apr 26, 2017	22.88	23.19	22.85	22.96	761,811	+0.08(+0.36%)
Apr 25, 2017	22.45	23.16	22.35	22.88	775,582	+0.70(+3.17%)
Apr 24, 2017	21.79	22.36	21.79	22.18	930,696	+0.71(+3.32%)
Apr 21, 2017	19.96	21.82	19.60	21.47	1,902,979	+1.85(+9.40%)
Apr 20, 2017	19.41	19.82	19.40	19.62	530,085	+0.28(+1.46%)
Apr 19, 2017	19.26	19.52	19.26	19.34	317,997	+0.16(+0.81%)
Apr 18, 2017	19.14	19.20	19.04	19.18	273,764	-0.07(-0.38%)
Apr 17, 2017	19.08	19.28	18.96	19.26	317,136	+0.25(+1.30%)
Apr 13, 2017	19.36	19.47	19.01	19.01	248,179	-0.43(-2.21%)
Apr 12, 2017	19.77	19.77	19.35	19.44	162,776	-0.45(-2.25%)
Apr 11, 2017	19.45	19.93	19.45	19.89	161,840	+0.28(+1.44%)
Apr 10, 2017	19.57	19.73	19.41	19.60	148,776	+0.04(+0.19%)
Apr 07, 2017	19.51	19.70	19.47	19.57	191,493	-0.05(-0.23%)
Apr 06, 2017	19.48	19.64	19.40	19.61	146,294	+0.15(+0.75%)
Apr 05, 2017	19.76	19.97	19.45	19.47	231,277	-0.26(-1.34%)
Apr 04, 2017	20.11	20.23	19.70	19.73	259,620	-0.44(-2.17%)

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.