Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	21.80	21.80	20.92	21.61	381,252	+0.05(+0.23%)
Jun 29, 2017	21.71	22.16	21.26	21.56	503,367	-0.35(-1.60%)
Jun 28, 2017	21.33	22.00	21.33	21.91	520,187	+0.62(+2.89%)
Jun 27, 2017	21.61	21.79	21.12	21.29	588,236	-0.32(-1.46%)
Jun 26, 2017	21.32	21.90	21.20	21.61	639,099	+0.36(+1.68%)
Jun 23, 2017	20.97	21.29	20.74	21.25	632,914	+0.27(+1.30%)
Jun 22, 2017	21.18	21.18	20.81	20.98	632,865	+0.03(+0.13%)
Jun 21, 2017	20.61	21.36	20.55	20.95	1,193,479	+0.65(+3.21%)
Jun 20, 2017	20.12	20.46	19.79	20.30	495,812	+0.11(+0.56%)
Jun 19, 2017	20.19	20.61	20.10	20.19	489,094	+0.03(+0.14%)
Jun 16, 2017	20.15	20.17	19.79	20.16	1,109,908	-0.20(-0.96%)
Jun 15, 2017	20.40	20.60	20.12	20.36	350,642	-0.27(-1.29%)
Jun 14, 2017	20.74	20.89	20.40	20.62	341,251	-0.08(-0.40%)
Jun 13, 2017	20.24	20.75	19.94	20.70	503,459	+0.58(+2.87%)
Jun 12, 2017	20.59	20.76	19.97	20.13	517,736	-0.35(-1.70%)
Jun 09, 2017	20.45	20.86	20.28	20.47	1,724,733	+0.96(+4.93%)
Jun 08, 2017	20.06	20.06	19.27	19.51	635,339	-0.33(-1.69%)
Jun 07, 2017	20.14	20.43	19.49	19.85	993,683	-0.42(-2.06%)
Jun 06, 2017	19.64	20.70	19.48	20.26	2,738,101	+0.91(+4.68%)
Jun 05, 2017	19.18	19.47	18.86	19.36	691,990	+0.26(+1.35%)
Jun 02, 2017	19.15	19.18	18.82	19.10	423,179	+0.08(+0.44%)
Jun 01, 2017	18.85	19.14	18.61	19.02	681,744	+0.20(+1.07%)
May 31, 2017	18.84	18.91	18.47	18.82	781,939	+0.08(+0.45%)
May 30, 2017	18.74	18.97	18.67	18.73	1,086,033	+0.22(+1.20%)
May 26, 2017	18.84	18.94	18.33	18.51	2,000,325	-0.49(-2.60%)
May 25, 2017	19.28	19.53	19.00	19.00	7,836,306	-0.42(-2.15%)
May 24, 2017	19.34	19.59	19.19	19.42	765,363	+0.13(+0.69%)
May 23, 2017	19.94	19.94	19.25	19.29	1,230,554	-0.93(-4.62%)
May 22, 2017	20.64	20.64	20.03	20.22	223,505	-0.24(-1.19%)
May 19, 2017	20.43	20.61	20.13	20.47	194,896	+0.09(+0.44%)
May 18, 2017	20.22	20.77	19.98	20.38	278,444	+0.10(+0.48%)
May 17, 2017	20.79	20.91	20.07	20.28	265,488	-0.78(-3.71%)
May 16, 2017	20.93	21.14	20.74	21.06	213,992	+0.08(+0.40%)
May 15, 2017	20.32	21.26	20.32	20.98	311,912	+0.77(+3.79%)
May 12, 2017	20.38	20.54	20.05	20.21	392,115	-0.26(-1.29%)
May 11, 2017	21.09	21.09	20.37	20.47	380,613	-0.61(-2.91%)
May 10, 2017	21.10	21.31	20.65	21.09	348,290	-0.18(-0.85%)
May 09, 2017	22.08	22.10	21.24	21.27	262,123	-0.75(-3.39%)
May 08, 2017	22.29	22.43	21.95	22.01	272,618	-0.19(-0.85%)
May 05, 2017	22.81	22.81	21.18	22.20	969,089	+0.54(+2.51%)
May 04, 2017	21.79	22.00	21.29	21.66	405,651	-0.09(-0.42%)
May 03, 2017	21.80	21.87	21.53	21.75	215,935	-0.05(-0.22%)
May 02, 2017	22.01	22.13	21.46	21.80	178,493	-0.24(-1.11%)
May 01, 2017	21.78	22.33	21.68	22.04	296,186	+0.49(+2.30%)
Apr 28, 2017	22.24	22.38	21.51	21.55	237,683	-0.73(-3.28%)
Apr 27, 2017	22.08	22.32	21.95	22.28	379,355	+0.24(+1.07%)
Apr 26, 2017	21.80	22.34	21.80	22.04	281,343	+0.20(+0.93%)
Apr 25, 2017	21.76	21.96	21.19	21.84	464,968	+0.22(+1.03%)
Apr 24, 2017	21.37	21.71	21.07	21.62	314,749	+0.47(+2.24%)
Apr 21, 2017	21.49	21.85	21.02	21.14	198,369	-0.51(-2.35%)
Apr 20, 2017	21.51	21.76	21.26	21.65	246,675	+0.35(+1.64%)
Apr 19, 2017	21.03	21.64	20.98	21.30	472,017	+0.33(+1.60%)
Apr 18, 2017	20.66	21.02	20.44	20.97	445,638	+0.32(+1.55%)
Apr 17, 2017	20.47	20.68	20.09	20.65	466,506	+0.24(+1.20%)
Apr 13, 2017	19.85	20.45	19.75	20.40	347,154	+0.56(+2.84%)
Apr 12, 2017	19.92	19.98	19.66	19.84	860,942	-0.19(-0.94%)
Apr 11, 2017	19.93	20.31	19.76	20.03	328,954	+0.00(+0.00%)
Apr 10, 2017	19.87	20.33	19.87	20.03	390,786	+0.08(+0.38%)
Apr 07, 2017	19.94	20.13	19.73	19.95	282,672	+0.01(+0.07%)
Apr 06, 2017	19.83	20.14	19.51	19.94	476,296	+0.22(+1.13%)
Apr 05, 2017	20.52	20.63	19.38	19.71	618,902	-0.31(-1.53%)
Apr 04, 2017	20.91	20.98	19.74	20.02	839,097	-0.97(-4.61%)

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.