Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	24.49	24.61	24.32	24.42	2,034,377	+0.10(+0.43%)
Jun 29, 2017	24.37	24.41	24.16	24.32	1,359,457	-0.06(-0.25%)
Jun 28, 2017	24.36	24.52	24.27	24.38	1,948,017	+0.13(+0.52%)
Jun 27, 2017	24.20	24.38	24.09	24.25	2,804,184	-0.08(-0.34%)
Jun 26, 2017	24.29	24.58	24.21	24.33	2,690,679	+0.05(+0.20%)
Jun 23, 2017	24.08	24.30	24.07	24.29	3,269,969	+0.23(+0.97%)
Jun 22, 2017	23.90	24.16	23.90	24.05	1,223,942	+0.14(+0.59%)
Jun 21, 2017	23.96	24.15	23.88	23.91	1,035,710	+0.03(+0.11%)
Jun 20, 2017	23.91	24.01	23.84	23.88	1,247,666	-0.09(-0.36%)
Jun 19, 2017	23.84	23.98	23.77	23.97	1,598,572	+0.27(+1.15%)
Jun 16, 2017	23.47	23.71	23.41	23.70	2,126,669	+0.23(+0.97%)
Jun 15, 2017	23.23	23.59	23.18	23.47	1,152,701	+0.10(+0.42%)
Jun 14, 2017	23.21	23.42	23.15	23.37	1,680,449	+0.17(+0.73%)
Jun 13, 2017	23.07	23.21	23.00	23.20	1,730,165	+0.12(+0.54%)
Jun 12, 2017	23.04	23.16	22.93	23.08	1,754,583	-0.04(-0.19%)
Jun 09, 2017	23.21	23.31	23.05	23.12	1,033,019	-0.07(-0.30%)
Jun 08, 2017	23.24	23.33	23.08	23.19	1,291,849	-0.07(-0.30%)
Jun 07, 2017	23.43	23.44	23.21	23.26	3,035,121	+0.03(+0.12%)
Jun 06, 2017	23.41	23.54	23.21	23.23	2,996,543	-0.22(-0.92%)
Jun 05, 2017	23.58	23.82	23.45	23.45	4,226,254	-0.15(-0.64%)
Jun 02, 2017	23.28	23.68	23.28	23.60	3,730,494	+0.33(+1.42%)
Jun 01, 2017	23.11	23.55	23.07	23.27	4,233,942	+0.20(+0.85%)
May 31, 2017	22.80	23.21	22.80	23.08	4,881,644	+0.27(+1.19%)
May 30, 2017	22.88	22.97	22.75	22.81	2,657,197	-0.17(-0.73%)
May 26, 2017	22.62	23.01	22.62	22.97	2,647,061	+0.31(+1.36%)
May 25, 2017	22.57	22.81	22.57	22.67	3,137,545	+0.12(+0.55%)
May 24, 2017	22.57	22.62	22.52	22.54	2,646,685	-0.01(-0.02%)
May 23, 2017	22.62	22.73	22.44	22.55	4,355,637	-0.05(-0.22%)
May 22, 2017	22.33	22.66	22.33	22.59	2,775,776	+0.29(+1.31%)
May 19, 2017	22.39	22.61	22.28	22.30	2,642,185	-0.12(-0.53%)
May 18, 2017	22.30	22.53	22.24	22.42	2,159,390	+0.10(+0.46%)
May 17, 2017	22.10	22.42	22.04	22.32	3,456,276	+0.02(+0.10%)
May 16, 2017	22.15	22.47	22.09	22.30	2,748,618	+0.11(+0.51%)
May 15, 2017	21.86	22.21	21.86	22.18	2,811,709	+0.31(+1.41%)
May 12, 2017	21.91	22.00	21.87	21.87	1,467,605	-0.04(-0.20%)
May 11, 2017	21.91	21.99	21.70	21.92	1,785,668	-0.03(-0.15%)
May 10, 2017	21.88	22.06	21.87	21.95	6,036,125	+0.09(+0.42%)
May 09, 2017	22.36	22.45	21.76	21.86	4,064,287	-0.48(-2.16%)
May 08, 2017	22.61	22.75	22.09	22.34	2,337,603	-0.16(-0.70%)
May 05, 2017	22.46	22.63	22.20	22.50	2,606,469	+0.16(+0.73%)
May 04, 2017	21.96	22.33	21.82	22.33	1,989,091	+0.32(+1.48%)
May 03, 2017	21.83	22.02	21.71	22.01	1,848,417	+0.14(+0.62%)
May 02, 2017	22.04	22.16	21.78	21.87	1,580,883	-0.16(-0.74%)
May 01, 2017	22.22	22.22	22.00	22.04	1,407,695	-0.14(-0.63%)
Apr 28, 2017	22.37	22.37	22.12	22.18	1,992,230	-0.22(-0.99%)
Apr 27, 2017	22.15	22.56	22.15	22.40	2,919,572	+0.25(+1.12%)
Apr 26, 2017	21.91	22.19	21.91	22.15	3,256,239	+0.22(+0.99%)
Apr 25, 2017	21.67	22.06	21.62	21.93	2,622,917	+0.25(+1.15%)
Apr 24, 2017	21.53	21.72	21.53	21.68	1,897,223	+0.18(+0.86%)
Apr 21, 2017	21.45	21.59	21.32	21.50	2,195,489	+0.10(+0.46%)
Apr 20, 2017	21.35	21.47	21.30	21.40	1,717,401	+0.10(+0.46%)
Apr 19, 2017	21.29	21.40	21.24	21.31	1,595,760	+0.03(+0.13%)
Apr 18, 2017	21.03	21.29	21.00	21.28	1,135,621	+0.17(+0.82%)
Apr 17, 2017	20.83	21.11	20.83	21.11	1,065,044	+0.32(+1.54%)
Apr 13, 2017	20.79	20.89	20.77	20.79	1,259,219	-0.08(-0.39%)
Apr 12, 2017	20.96	21.02	20.81	20.87	1,049,897	-0.04(-0.18%)
Apr 11, 2017	20.76	20.92	20.65	20.91	1,342,185	+0.10(+0.49%)
Apr 10, 2017	20.75	20.94	20.73	20.80	1,280,684	+0.10(+0.50%)
Apr 07, 2017	20.72	20.87	20.67	20.70	1,892,889	-0.06(-0.29%)
Apr 06, 2017	20.85	20.94	20.73	20.76	2,049,771	-0.08(-0.36%)
Apr 05, 2017	21.05	21.10	20.77	20.83	2,309,476	-0.18(-0.85%)
Apr 04, 2017	20.88	21.10	20.87	21.01	2,276,019	+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.