Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.33	23.31	23.07	23.19	7,182,080	-0.14(-0.60%)
Jun 29, 2017	23.61	23.63	23.30	23.33	5,296,336	-0.27(-1.16%)
Jun 28, 2017	23.59	23.72	23.55	23.61	7,238,879	+0.08(+0.34%)
Jun 27, 2017	23.51	23.69	23.45	23.53	7,365,242	+0.18(+0.77%)
Jun 26, 2017	23.45	23.49	23.33	23.35	5,621,068	+0.03(+0.11%)
Jun 23, 2017	23.15	23.37	23.12	23.32	5,230,795	+0.16(+0.69%)
Jun 22, 2017	23.19	23.29	23.10	23.16	7,412,266	-0.03(-0.14%)
Jun 21, 2017	23.27	23.41	23.10	23.19	10,607,232	-0.22(-0.94%)
Jun 20, 2017	23.63	23.63	23.28	23.41	13,096,606	-0.71(-2.94%)
Jun 19, 2017	24.10	24.27	24.08	24.12	9,060,496	+0.03(+0.11%)
Jun 16, 2017	23.86	24.11	23.81	24.10	7,684,608	+0.51(+2.16%)
Jun 15, 2017	23.42	23.65	23.39	23.59	11,123,252	-0.09(-0.37%)
Jun 14, 2017	24.07	24.08	23.59	23.67	8,820,833	-0.44(-1.83%)
Jun 13, 2017	24.02	24.14	23.94	24.12	6,549,905	+0.15(+0.61%)
Jun 12, 2017	24.11	24.17	23.89	23.97	6,636,874	-0.01(-0.06%)
Jun 09, 2017	23.69	24.01	23.67	23.98	8,749,948	+0.28(+1.19%)
Jun 08, 2017	23.65	23.80	23.63	23.70	6,337,618	-0.01(-0.03%)
Jun 07, 2017	23.99	24.06	23.67	23.71	14,005,898	-0.55(-2.26%)
Jun 06, 2017	24.00	24.27	23.95	24.26	6,493,704	+0.11(+0.44%)
Jun 05, 2017	24.04	24.19	24.02	24.15	6,142,041	+0.11(+0.47%)
Jun 02, 2017	24.09	24.10	23.89	24.04	9,692,450	-0.22(-0.91%)
Jun 01, 2017	24.26	24.41	24.19	24.26	9,693,481	+0.06(+0.25%)
May 31, 2017	24.37	24.42	24.11	24.20	11,721,415	-0.08(-0.33%)
May 30, 2017	24.42	24.42	24.26	24.28	10,538,131	-0.09(-0.38%)
May 26, 2017	24.40	24.45	24.30	24.37	5,332,712	+0.01(+0.03%)
May 25, 2017	24.59	24.77	24.29	24.36	13,117,221	-0.33(-1.35%)
May 24, 2017	24.71	24.84	24.65	24.70	9,298,255	-0.02(-0.08%)
May 23, 2017	24.79	24.85	24.70	24.72	6,464,516	-0.02(-0.08%)
May 22, 2017	24.89	24.89	24.67	24.74	9,460,024	+0.01(+0.05%)
May 19, 2017	24.74	24.83	24.65	24.73	9,753,253	+0.29(+1.18%)
May 18, 2017	24.30	24.56	24.16	24.44	16,205,614	+0.23(+0.94%)
May 17, 2017	24.42	24.50	24.21	24.21	14,343,954	-0.05(-0.19%)
May 16, 2017	24.26	24.42	24.22	24.26	14,628,785	+0.35(+1.48%)
May 15, 2017	24.16	24.16	23.86	23.90	13,126,624	+0.21(+0.90%)
May 12, 2017	23.57	23.76	23.57	23.69	7,142,069	+0.12(+0.51%)
May 11, 2017	23.50	23.62	23.44	23.57	9,965,894	+0.13(+0.57%)
May 10, 2017	23.59	23.64	23.43	23.43	8,514,436	+0.17(+0.75%)
May 09, 2017	23.32	23.36	23.20	23.26	10,298,478	-0.05(-0.23%)
May 08, 2017	23.24	23.35	23.14	23.31	8,225,433	+0.09(+0.37%)
May 05, 2017	22.81	23.24	22.78	23.23	10,431,147	+0.64(+2.86%)
May 04, 2017	22.65	22.68	22.51	22.58	7,933,036	-0.24(-1.07%)
May 03, 2017	22.77	22.89	22.66	22.83	8,583,954	-0.04(-0.17%)
May 02, 2017	22.91	23.15	22.81	22.86	13,164,728	+0.28(+1.25%)
May 01, 2017	22.59	22.76	22.55	22.58	8,341,747	+0.00(+0.00%)
Apr 28, 2017	22.59	22.70	22.54	22.58	6,471,105	-0.05(-0.23%)
Apr 27, 2017	22.71	22.72	22.44	22.63	8,943,736	-0.17(-0.75%)
Apr 26, 2017	22.75	23.04	22.72	22.81	9,434,432	+0.00(+0.00%)
Apr 25, 2017	22.73	22.83	22.69	22.81	6,730,942	+0.14(+0.61%)
Apr 24, 2017	22.63	22.74	22.58	22.67	7,569,271	+0.30(+1.32%)
Apr 21, 2017	22.39	22.44	22.26	22.37	8,264,346	-0.10(-0.44%)
Apr 20, 2017	22.52	22.63	22.46	22.47	8,646,070	+0.01(+0.03%)
Apr 19, 2017	22.77	22.81	22.40	22.46	10,764,277	-0.35(-1.53%)
Apr 18, 2017	22.86	22.99	22.67	22.81	9,980,973	-0.24(-1.03%)
Apr 17, 2017	22.99	23.07	22.84	23.05	8,029,083	+0.03(+0.11%)
Apr 13, 2017	23.21	23.32	22.98	23.02	13,537,223	-0.30(-1.30%)
Apr 12, 2017	23.29	23.48	23.23	23.33	10,009,313	+0.05(+0.23%)
Apr 11, 2017	23.09	23.29	22.98	23.27	11,643,892	+0.18(+0.80%)
Apr 10, 2017	22.90	23.10	22.90	23.09	7,708,590	+0.16(+0.69%)
Apr 07, 2017	22.92	23.02	22.87	22.93	6,363,188	+0.08(+0.35%)
Apr 06, 2017	22.75	22.98	22.72	22.85	8,926,871	+0.09(+0.40%)
Apr 05, 2017	23.06	23.21	22.75	22.76	11,215,948	-0.13(-0.57%)
Apr 04, 2017	22.71	22.90	22.58	22.89	8,158,081	+0.26(+1.13%)

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.