Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	22.85	22.88	21.75	22.48	2,181,878	+0.02(+0.09%)
Jun 29, 2017	23.00	23.33	21.78	22.46	2,680,626	-0.02(-0.09%)
Jun 28, 2017		22.59	22.00	22.48	1,798,215	+0.72(+3.31%)
Jun 27, 2017	22.20	22.40	21.76	21.76	2,053,123	-0.14(-0.64%)
Jun 26, 2017	22.34	22.41	21.61	21.90	1,797,351	-0.07(-0.32%)
Jun 23, 2017	21.30	22.10	20.85	21.97	2,316,146	+0.96(+4.57%)
Jun 22, 2017	20.37	21.64	20.37	21.01	2,479,175	+0.64(+3.14%)
Jun 21, 2017	20.09	20.50	19.87	20.37	2,426,796	+0.50(+2.52%)
Jun 20, 2017	20.32	20.37	19.68	19.87	1,714,363	-0.52(-2.55%)
Jun 19, 2017	20.01	20.65	20.01	20.39	2,872,410	+0.66(+3.35%)
Jun 16, 2017	21.13	21.30	19.27	19.73	7,470,788	-1.85(-8.57%)
Jun 15, 2017	22.06	22.35	21.36	21.58	2,359,337	-0.84(-3.75%)
Jun 14, 2017	23.40	23.42	22.23	22.42	2,225,077	-0.93(-3.98%)
Jun 13, 2017	23.39	23.51	23.03	23.35	1,775,180	-0.32(-1.35%)
Jun 12, 2017	24.03	24.78	23.52	23.67	1,638,859	-0.47(-1.95%)
Jun 09, 2017	23.98	24.61	23.89	24.14	1,902,161	-0.36(-1.47%)
Jun 08, 2017	23.80	24.59	23.63	24.50	1,327,540	+0.85(+3.59%)
Jun 07, 2017	24.10	24.24	23.47	23.65	1,512,360	-0.52(-2.15%)
Jun 06, 2017	23.30	24.18	23.25	24.17	2,273,259	+0.64(+2.72%)
Jun 05, 2017	23.24	23.76	23.09	23.53	1,016,137	-0.07(-0.30%)
Jun 02, 2017	24.08	24.15	23.31	23.60	1,279,305	-0.68(-2.80%)
Jun 01, 2017	24.00	24.45	23.95	24.28	1,562,437	+0.23(+0.96%)
May 31, 2017	25.16	25.16	23.80	24.05	4,126,097	-1.26(-4.98%)
May 30, 2017	25.33	25.48	25.07	25.31	4,230,330	+0.36(+1.44%)
May 29, 2017	25.10	25.18	24.93	24.95	357,881	-0.23(-0.91%)
May 26, 2017	24.87	25.32	24.85	25.18	1,614,013	+0.20(+0.80%)
May 25, 2017	24.81	25.45	24.72	24.98	2,228,319	+0.13(+0.52%)
May 24, 2017	25.01	25.35	24.71	24.85	1,513,147	-0.48(-1.89%)
May 23, 2017	25.75	25.82	25.09	25.33	1,341,202	+0.04(+0.16%)
May 19, 2017	24.80	25.42	24.78	25.29	1,748,743	+0.71(+2.89%)
May 18, 2017	24.32	24.97	23.71	24.58	2,429,479	+0.00(+0.00%)
May 17, 2017	25.38	25.45	24.58	24.58	2,303,669	-0.94(-3.68%)
May 16, 2017	25.53	25.75	25.28	25.52	2,201,776	+0.24(+0.95%)
May 15, 2017	25.62	25.72	25.11	25.28	2,115,857	+0.02(+0.08%)
May 12, 2017	25.22	25.60	25.22	25.26	2,225,043	+0.46(+1.85%)
May 11, 2017	25.07	25.15	24.60	24.80	2,456,364	-0.04(-0.16%)
May 10, 2017	24.88	25.21	24.71	24.84	1,750,190	-0.01(-0.04%)
May 09, 2017	25.36	25.78	24.73	24.85	1,762,742	-0.16(-0.64%)
May 08, 2017	24.85	25.11	24.59	25.01	2,271,883	-0.29(-1.15%)
May 05, 2017	25.08	25.43	24.95	25.30	2,219,284	+0.35(+1.40%)
May 04, 2017	26.10	26.23	24.83	24.95	3,623,901	-1.69(-6.34%)
May 03, 2017	27.80	27.84	26.54	26.64	3,279,658	-1.63(-5.77%)
May 02, 2017	28.46	28.61	28.09	28.27	1,725,755	-0.23(-0.81%)
May 01, 2017	28.27	28.58	28.07	28.50	1,035,664	+0.18(+0.64%)
Apr 28, 2017	28.29	28.78	28.21	28.32	1,958,029	+0.18(+0.64%)
Apr 27, 2017	28.53	28.84	27.67	28.14	2,112,050	-0.83(-2.87%)
Apr 26, 2017	28.30	29.80	28.20	28.97	2,154,054	+0.13(+0.45%)
Apr 25, 2017	28.61	28.89	27.68	28.84	4,869,519	-0.75(-2.53%)
Apr 24, 2017	29.75	30.15	29.59	29.59	1,594,727	+0.13(+0.44%)
Apr 21, 2017	29.29	29.69	29.03	29.46	1,866,533	+0.37(+1.27%)
Apr 20, 2017	28.94	29.23	28.71	29.09	1,809,504	+0.50(+1.75%)
Apr 19, 2017	29.13	29.25	28.44	28.59	2,015,148	-0.21(-0.73%)
Apr 18, 2017	29.05	29.28	28.33	28.80	2,889,664	-1.00(-3.36%)
Apr 17, 2017	29.65	30.00	29.43	29.80	1,455,389	+0.48(+1.64%)
Apr 13, 2017	29.87	29.91	29.24	29.32	2,000,171	-0.32(-1.08%)
Apr 12, 2017	31.08	31.35	29.41	29.64	3,292,875	-1.85(-5.87%)
Apr 11, 2017	31.99	32.02	31.03	31.49	1,841,556	-0.43(-1.35%)
Apr 10, 2017	31.54	32.10	31.52	31.92	1,479,728	+0.38(+1.20%)
Apr 07, 2017	31.42	32.18	31.32	31.54	1,880,769	-0.44(-1.38%)
Apr 06, 2017	31.70	32.15	31.36	31.98	2,476,408	+0.93(+3.00%)
Apr 05, 2017	31.82	32.04	31.05	31.05	3,155,629	-0.10(-0.32%)
Apr 04, 2017	30.87	31.50	30.63	31.15	3,827,128	+0.47(+1.53%)

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.