Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	24.49	24.62	24.32	24.43	2,034,088	+0.10(+0.43%)
Jun 29, 2017	24.38	24.41	24.16	24.32	1,359,264	-0.06(-0.25%)
Jun 28, 2017	24.36	24.52	24.28	24.38	1,947,741	+0.13(+0.52%)
Jun 27, 2017	24.21	24.39	24.09	24.26	2,803,786	-0.08(-0.34%)
Jun 26, 2017	24.29	24.58	24.21	24.34	2,690,297	+0.05(+0.20%)
Jun 23, 2017	24.09	24.31	24.07	24.29	3,269,504	+0.23(+0.97%)
Jun 22, 2017	23.90	24.16	23.90	24.05	1,223,768	+0.14(+0.59%)
Jun 21, 2017	23.96	24.16	23.89	23.91	1,035,563	+0.03(+0.11%)
Jun 20, 2017	23.91	24.01	23.84	23.89	1,247,489	-0.09(-0.36%)
Jun 19, 2017	23.85	23.98	23.77	23.97	1,598,345	+0.27(+1.15%)
Jun 16, 2017	23.48	23.71	23.42	23.70	2,126,367	+0.23(+0.98%)
Jun 15, 2017	23.23	23.60	23.19	23.47	1,152,538	+0.10(+0.42%)
Jun 14, 2017	23.22	23.42	23.15	23.37	1,680,211	+0.17(+0.73%)
Jun 13, 2017	23.07	23.22	23.00	23.20	1,729,920	+0.12(+0.54%)
Jun 12, 2017	23.05	23.16	22.93	23.08	1,754,334	-0.04(-0.19%)
Jun 09, 2017	23.21	23.31	23.05	23.12	1,032,872	-0.07(-0.30%)
Jun 08, 2017	23.25	23.33	23.09	23.19	1,291,666	-0.07(-0.30%)
Jun 07, 2017	23.44	23.44	23.21	23.26	3,034,690	+0.03(+0.12%)
Jun 06, 2017	23.41	23.55	23.21	23.24	2,996,118	-0.22(-0.92%)
Jun 05, 2017	23.58	23.83	23.45	23.45	4,225,654	-0.15(-0.64%)
Jun 02, 2017	23.28	23.69	23.28	23.61	3,729,965	+0.33(+1.42%)
Jun 01, 2017	23.12	23.56	23.07	23.27	4,233,341	+0.20(+0.84%)
May 31, 2017	22.80	23.21	22.80	23.08	4,880,951	+0.27(+1.19%)
May 30, 2017	22.89	22.98	22.75	22.81	2,656,819	-0.17(-0.73%)
May 26, 2017	22.62	23.02	22.62	22.98	2,646,686	+0.31(+1.36%)
May 25, 2017	22.58	22.81	22.58	22.67	3,137,100	+0.12(+0.55%)
May 24, 2017	22.57	22.63	22.52	22.54	2,646,309	-0.01(-0.02%)
May 23, 2017	22.62	22.73	22.45	22.55	4,355,018	-0.05(-0.22%)
May 22, 2017	22.33	22.67	22.33	22.60	2,775,382	+0.29(+1.31%)
May 19, 2017	22.40	22.61	22.28	22.31	2,641,810	-0.12(-0.53%)
May 18, 2017	22.31	22.53	22.25	22.42	2,159,083	+0.10(+0.46%)
May 17, 2017	22.11	22.42	22.04	22.32	3,455,785	+0.02(+0.10%)
May 16, 2017	22.15	22.47	22.09	22.30	2,748,228	+0.11(+0.51%)
May 15, 2017	21.87	22.21	21.87	22.19	2,811,310	+0.31(+1.41%)
May 12, 2017	21.91	22.01	21.87	21.88	1,467,397	-0.04(-0.20%)
May 11, 2017	21.92	22.00	21.70	21.92	1,785,414	-0.03(-0.15%)
May 10, 2017	21.88	22.06	21.88	21.95	6,035,268	+0.09(+0.42%)
May 09, 2017	22.36	22.45	21.76	21.86	4,063,710	-0.48(-2.16%)
May 08, 2017	22.61	22.75	22.09	22.34	2,337,272	-0.16(-0.70%)
May 05, 2017	22.47	22.63	22.21	22.50	2,606,099	+0.16(+0.73%)
May 04, 2017	21.96	22.34	21.82	22.34	1,988,809	+0.33(+1.48%)
May 03, 2017	21.83	22.02	21.71	22.01	1,848,155	+0.14(+0.62%)
May 02, 2017	22.04	22.16	21.79	21.88	1,580,659	-0.16(-0.74%)
May 01, 2017	22.22	22.22	22.00	22.04	1,407,496	-0.14(-0.63%)
Apr 28, 2017	22.37	22.37	22.13	22.18	1,991,947	-0.22(-0.99%)
Apr 27, 2017	22.15	22.56	22.15	22.40	2,919,157	+0.25(+1.12%)
Apr 26, 2017	21.91	22.20	21.91	22.15	3,255,777	+0.22(+0.99%)
Apr 25, 2017	21.68	22.06	21.63	21.94	2,622,545	+0.25(+1.15%)
Apr 24, 2017	21.53	21.72	21.53	21.69	1,896,954	+0.18(+0.86%)
Apr 21, 2017	21.45	21.59	21.32	21.50	2,195,178	+0.10(+0.46%)
Apr 20, 2017	21.36	21.47	21.30	21.41	1,717,157	+0.10(+0.46%)
Apr 19, 2017	21.30	21.41	21.24	21.31	1,595,534	+0.03(+0.13%)
Apr 18, 2017	21.04	21.29	21.00	21.28	1,135,460	+0.17(+0.82%)
Apr 17, 2017	20.84	21.11	20.84	21.11	1,064,893	+0.32(+1.54%)
Apr 13, 2017	20.79	20.89	20.77	20.79	1,259,040	-0.08(-0.39%)
Apr 12, 2017	20.96	21.03	20.82	20.87	1,049,748	-0.04(-0.18%)
Apr 11, 2017	20.76	20.92	20.65	20.91	1,341,995	+0.10(+0.49%)
Apr 10, 2017	20.75	20.94	20.73	20.80	1,280,502	+0.10(+0.50%)
Apr 07, 2017	20.72	20.88	20.67	20.70	1,892,621	-0.06(-0.29%)
Apr 06, 2017	20.85	20.94	20.73	20.76	2,049,480	-0.08(-0.36%)
Apr 05, 2017	21.05	21.10	20.78	20.84	2,309,149	-0.18(-0.85%)
Apr 04, 2017	20.89	21.10	20.88	21.02	2,275,696	+0.10(+0.49%)

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.