Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	24.43	24.74	24.30	24.65	743,898	+0.48(+1.97%)
Jun 29, 2017	23.90	24.25	23.72	24.18	1,057,758	+0.33(+1.37%)
Jun 28, 2017	23.45	23.86	23.45	23.85	1,145,330	+0.48(+2.07%)
Jun 27, 2017	23.36	23.51	23.25	23.37	606,681	+0.01(+0.04%)
Jun 26, 2017	23.27	23.48	23.15	23.36	893,606	+0.20(+0.87%)
Jun 23, 2017	22.88	23.18	22.83	23.16	2,358,017	+0.32(+1.38%)
Jun 22, 2017	22.25	22.90	22.16	22.84	776,119	+0.60(+2.68%)
Jun 21, 2017	22.47	22.69	22.20	22.24	929,512	-0.28(-1.25%)
Jun 20, 2017	23.31	23.37	22.47	22.52	812,684	-0.80(-3.43%)
Jun 19, 2017	23.41	23.58	23.26	23.32	1,474,483	+0.06(+0.26%)
Jun 16, 2017	23.37	23.46	22.95	23.26	1,204,535	-0.34(-1.45%)
Jun 15, 2017	23.33	23.62	23.12	23.60	591,203	+0.03(+0.11%)
Jun 14, 2017	23.74	23.85	23.51	23.58	582,039	-0.21(-0.89%)
Jun 13, 2017	23.71	23.81	23.46	23.79	474,561	+0.18(+0.74%)
Jun 12, 2017	23.59	24.04	23.47	23.61	973,964	+0.03(+0.11%)
Jun 09, 2017	23.29	23.78	23.18	23.59	722,811	+0.30(+1.28%)
Jun 08, 2017	22.94	23.57	22.82	23.29	1,064,872	+0.50(+2.20%)
Jun 07, 2017	22.74	22.84	22.59	22.79	733,590	+0.04(+0.19%)
Jun 06, 2017	22.66	22.96	22.59	22.74	719,795	-0.13(-0.58%)
Jun 05, 2017	22.84	23.02	22.67	22.88	826,146	-0.03(-0.11%)
Jun 02, 2017	22.94	23.15	22.85	22.90	1,377,218	+0.11(+0.50%)
Jun 01, 2017	22.88	22.92	22.66	22.79	796,558	-0.04(-0.19%)
May 31, 2017	23.02	23.02	22.79	22.83	938,849	-0.09(-0.38%)
May 30, 2017	22.82	23.07	22.66	22.92	597,916	+0.13(+0.58%)
May 26, 2017	22.35	22.83	22.27	22.79	768,688	+0.52(+2.33%)
May 25, 2017	22.22	22.44	21.98	22.27	1,477,731	+0.25(+1.12%)
May 24, 2017	22.17	22.22	21.93	22.02	650,317	-0.15(-0.67%)
May 23, 2017	22.17	22.19	21.79	22.17	816,769	+0.12(+0.56%)
May 22, 2017	22.15	22.59	21.95	22.05	604,550	-0.03(-0.12%)
May 19, 2017	22.00	22.18	21.42	22.08	1,275,037	-0.07(-0.32%)
May 18, 2017	22.14	22.57	22.08	22.15	1,409,974	+0.02(+0.08%)
May 17, 2017	21.64	22.59	21.72	22.13	1,962,416	+0.49(+2.27%)
May 16, 2017	22.46	22.46	21.58	21.64	1,735,889	-0.86(-3.83%)
May 15, 2017	21.97	22.75	21.93	22.50	1,935,420	+0.54(+2.44%)
May 12, 2017	22.07	22.07	21.51	21.96	1,117,252	-0.09(-0.40%)
May 11, 2017	22.87	22.87	21.62	22.05	1,522,531	-0.82(-3.57%)
May 10, 2017	22.83	23.58	22.18	22.87	4,056,094	+1.46(+6.81%)
May 09, 2017	21.15	21.62	20.98	21.41	1,667,545	+0.26(+1.25%)
May 08, 2017	20.93	21.29	20.79	21.15	873,481	+0.32(+1.56%)
May 05, 2017	21.00	21.00	20.59	20.82	1,152,326	-0.12(-0.59%)
May 04, 2017	20.99	21.21	20.76	20.94	509,481	+0.00(+0.00%)
May 03, 2017	21.07	21.15	20.76	20.94	444,768	-0.23(-1.08%)
May 02, 2017	21.26	21.26	21.03	21.17	441,550	+0.08(+0.37%)
May 01, 2017	21.25	21.25	20.74	21.09	493,015	-0.08(-0.37%)
Apr 28, 2017	21.41	21.41	20.86	21.17	621,218	-0.29(-1.35%)
Apr 27, 2017	21.60	21.60	21.19	21.46	560,828	-0.05(-0.24%)
Apr 26, 2017	21.51	21.65	21.27	21.51	1,344,194	+0.12(+0.58%)
Apr 25, 2017	21.53	21.73	21.35	21.39	614,472	+0.01(+0.04%)
Apr 24, 2017	21.65	21.79	21.12	21.38	815,166	+0.15(+0.70%)
Apr 21, 2017	21.30	21.56	21.15	21.23	599,389	-0.32(-1.47%)
Apr 20, 2017	21.36	21.65	21.21	21.55	886,774	+0.36(+1.70%)
Apr 19, 2017	21.04	21.32	21.04	21.19	606,427	+0.23(+1.09%)
Apr 18, 2017	20.95	21.14	20.68	20.96	740,842	-0.17(-0.79%)
Apr 17, 2017	20.86	21.20	20.86	21.13	722,495	+0.32(+1.52%)
Apr 13, 2017	21.37	21.42	20.81	20.81	482,496	-0.59(-2.75%)
Apr 12, 2017	21.43	21.55	21.31	21.40	447,143	-0.16(-0.73%)
Apr 11, 2017	21.30	21.63	21.29	21.56	668,857	+0.22(+1.03%)
Apr 10, 2017	21.30	21.59	21.15	21.34	630,501	+0.04(+0.21%)
Apr 07, 2017	21.00	21.33	20.91	21.29	913,979	+0.20(+0.96%)
Apr 06, 2017	20.92	21.33	20.84	21.09	756,601	+0.32(+1.56%)
Apr 05, 2017	21.03	21.14	20.63	20.77	946,772	-0.12(-0.59%)
Apr 04, 2017	21.36	21.47	20.70	20.89	954,425	-0.54(-2.50%)

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.