Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.82	20.87	20.41	20.52	5,895,413	-0.16(-0.78%)
Jun 29, 2017	20.82	20.92	20.55	20.69	3,874,951	-0.10(-0.47%)
Jun 28, 2017	20.62	20.85	20.45	20.78	5,059,843	+0.25(+1.23%)
Jun 27, 2017	20.40	20.59	20.26	20.53	6,341,754	+0.34(+1.67%)
Jun 26, 2017	20.46	20.55	20.18	20.19	3,717,919	-0.20(-1.00%)
Jun 23, 2017	20.20	20.55	20.12	20.40	4,637,072	+0.14(+0.69%)
Jun 22, 2017	20.40	20.63	20.22	20.26	4,679,557	+0.07(+0.35%)
Jun 21, 2017	20.10	20.57	20.04	20.19	5,101,824	+0.00(+0.00%)
Jun 20, 2017	20.47	20.47	20.00	20.19	7,922,762	-0.56(-2.68%)
Jun 19, 2017	20.98	21.04	20.69	20.74	4,871,925	-0.15(-0.74%)
Jun 16, 2017	20.83	21.04	20.74	20.90	9,524,484	+0.16(+0.78%)
Jun 15, 2017	20.78	21.02	20.66	20.73	6,082,218	-0.19(-0.91%)
Jun 14, 2017	21.74	21.75	20.89	20.92	4,681,294	-0.78(-3.59%)
Jun 13, 2017	21.75	21.83	21.52	21.70	3,665,655	+0.06(+0.29%)
Jun 12, 2017	21.61	21.83	21.26	21.64	4,858,814	+0.10(+0.46%)
Jun 09, 2017	21.26	21.62	21.24	21.54	3,968,381	+0.29(+1.36%)
Jun 08, 2017	21.34	21.53	21.17	21.25	3,533,596	-0.16(-0.75%)
Jun 07, 2017	21.97	22.12	21.39	21.42	5,228,649	-0.69(-3.12%)
Jun 06, 2017	21.80	22.11	21.75	22.11	3,336,833	+0.26(+1.19%)
Jun 05, 2017	21.76	21.95	21.62	21.85	4,003,087	-0.01(-0.03%)
Jun 02, 2017	21.90	21.90	21.68	21.85	4,031,453	-0.15(-0.67%)
Jun 01, 2017	21.78	22.25	21.66	22.00	4,496,998	+0.22(+1.00%)
May 31, 2017	21.84	21.93	21.66	21.78	4,602,200	-0.25(-1.14%)
May 30, 2017	21.84	22.06	21.82	22.03	2,918,101	+0.03(+0.13%)
May 26, 2017	21.82	22.07	21.72	22.00	2,432,838	+0.24(+1.09%)
May 25, 2017	22.07	22.34	21.69	21.77	4,189,257	-0.38(-1.73%)
May 24, 2017	22.18	22.39	22.01	22.15	2,240,773	+0.00(+0.00%)
May 23, 2017	22.23	22.35	22.03	22.15	4,642,638	-0.18(-0.81%)
May 22, 2017	22.39	22.46	22.23	22.33	2,012,999	+0.04(+0.19%)
May 19, 2017	22.07	22.33	21.96	22.29	3,153,977	+0.43(+1.97%)
May 18, 2017	21.80	22.13	21.59	21.86	3,522,637	+0.03(+0.13%)
May 17, 2017	22.15	22.22	21.82	21.83	3,356,622	-0.42(-1.88%)
May 16, 2017	22.45	22.60	22.23	22.25	2,834,248	-0.10(-0.44%)
May 15, 2017	22.42	22.52	22.28	22.35	3,589,315	+0.31(+1.39%)
May 12, 2017	21.99	22.11	21.85	22.04	3,135,206	+0.08(+0.35%)
May 11, 2017	22.21	22.25	21.91	21.96	3,400,674	-0.25(-1.13%)
May 10, 2017	22.03	22.28	21.81	22.21	4,134,340	+0.36(+1.66%)
May 09, 2017	21.90	21.93	21.66	21.85	6,585,447	-0.10(-0.48%)
May 08, 2017	21.73	22.01	21.68	21.96	3,352,962	+0.25(+1.15%)
May 05, 2017	21.14	21.73	21.05	21.71	5,164,511	+0.60(+2.83%)
May 04, 2017	21.50	21.50	20.79	21.11	7,140,555	-0.54(-2.51%)
May 03, 2017	21.82	21.87	21.64	21.65	4,120,610	-0.23(-1.05%)
May 02, 2017	21.78	22.08	21.77	21.88	4,761,767	+0.06(+0.29%)
May 01, 2017	21.78	21.89	21.63	21.82	3,719,842	+0.00(+0.00%)
Apr 28, 2017	21.53	21.88	21.27	21.82	5,360,282	+0.47(+2.22%)
Apr 27, 2017	21.49	21.84	20.72	21.34	7,567,592	+0.04(+0.20%)
Apr 26, 2017	21.53	21.79	21.27	21.30	4,167,463	-0.37(-1.70%)
Apr 25, 2017	21.23	21.68	21.21	21.67	3,953,623	+0.32(+1.50%)
Apr 24, 2017	21.26	21.42	21.12	21.35	4,007,126	+0.26(+1.25%)
Apr 21, 2017	20.91	21.09	20.75	21.09	3,972,188	+0.11(+0.53%)
Apr 20, 2017	20.99	21.19	20.96	20.98	2,480,639	-0.03(-0.17%)
Apr 19, 2017	21.30	21.43	20.97	21.01	4,118,507	-0.31(-1.47%)
Apr 18, 2017	21.32	21.51	21.09	21.32	4,485,766	-0.24(-1.13%)
Apr 17, 2017	21.39	21.62	21.33	21.57	3,681,448	+0.33(+1.54%)
Apr 13, 2017	21.68	21.72	21.20	21.24	2,280,866	-0.44(-2.02%)
Apr 12, 2017	21.62	21.79	21.54	21.68	2,413,919	+0.03(+0.16%)
Apr 11, 2017	21.81	21.83	21.48	21.64	2,730,608	-0.17(-0.80%)
Apr 10, 2017	21.62	21.89	21.50	21.82	2,313,323	+0.26(+1.23%)
Apr 07, 2017	21.65	21.75	21.50	21.55	2,096,957	-0.06(-0.29%)
Apr 06, 2017	21.59	21.71	21.48	21.62	2,900,431	+0.13(+0.62%)
Apr 05, 2017	21.62	21.82	21.47	21.48	5,313,025	+0.19(+0.88%)
Apr 04, 2017	21.05	21.32	20.94	21.30	3,740,193	+0.15(+0.72%)

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.