Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.02	23.02	22.42	22.51	35,875	-0.51(-2.20%)
Jun 29, 2017	23.11	23.15	22.55	23.02	54,715	+0.18(+0.81%)
Jun 28, 2017	22.74	23.15	22.69	22.83	61,678	+0.18(+0.81%)
Jun 27, 2017	22.42	22.78	22.42	22.65	40,345	+0.18(+0.82%)
Jun 26, 2017	22.74	22.83	22.42	22.46	47,198	-0.28(-1.22%)
Jun 23, 2017	22.69	22.83	22.42	22.74	109,642	+0.14(+0.61%)
Jun 22, 2017	22.37	22.78	22.37	22.60	32,567	+0.23(+1.03%)
Jun 21, 2017	22.88	22.88	22.32	22.37	25,321	-0.46(-2.02%)
Jun 20, 2017	22.60	22.90	22.60	22.83	56,159	+0.14(+0.61%)
Jun 19, 2017	22.74	22.97	22.46	22.69	64,951	+0.18(+0.82%)
Jun 16, 2017	22.83	22.88	22.51	22.51	98,846	-0.46(-2.01%)
Jun 15, 2017	22.83	23.20	22.83	22.97	42,209	+0.00(+0.00%)
Jun 14, 2017	22.88	23.06	22.74	22.97	54,778	-0.14(-0.60%)
Jun 13, 2017	22.88	23.15	22.83	23.11	62,084	+0.23(+1.01%)
Jun 12, 2017	23.06	23.29	22.55	22.88	71,361	-0.14(-0.60%)
Jun 09, 2017	23.06	23.25	22.92	23.02	135,722	-0.05(-0.20%)
Jun 08, 2017	22.78	23.20	22.78	23.06	93,794	+0.32(+1.42%)
Jun 07, 2017	22.83	22.97	22.65	22.74	35,385	-0.09(-0.40%)
Jun 06, 2017	22.74	23.06	22.74	22.83	19,620	-0.18(-0.80%)
Jun 05, 2017	22.97	23.29	22.79	23.02	48,700	-0.14(-0.60%)
Jun 02, 2017	22.97	23.52	22.97	23.15	65,404	+0.05(+0.20%)
Jun 01, 2017	22.83	23.15	22.46	23.11	39,756	+0.28(+1.21%)
May 31, 2017	22.92	22.92	22.51	22.83	62,727	+0.05(+0.20%)
May 30, 2017	22.97	23.02	22.67	22.78	39,974	-0.32(-1.40%)
May 26, 2017	23.25	23.25	22.92	23.11	33,986	+0.00(+0.00%)
May 25, 2017	22.83	23.29	22.83	23.11	28,819	+0.14(+0.60%)
May 24, 2017	23.25	23.25	22.60	22.97	33,493	-0.18(-0.80%)
May 23, 2017	22.97	23.25	22.83	23.15	29,896	+0.28(+1.21%)
May 22, 2017	22.69	22.97	22.60	22.88	34,408	+0.18(+0.81%)
May 19, 2017	22.51	22.74	22.14	22.69	89,573	+0.05(+0.20%)
May 18, 2017	21.86	22.78	21.86	22.65	65,255	+0.83(+3.81%)
May 17, 2017	22.65	22.97	21.82	21.82	56,949	-1.38(-5.96%)
May 16, 2017	23.25	23.43	23.15	23.20	46,002	-0.18(-0.79%)
May 15, 2017	22.66	23.43	22.66	23.38	51,442	+0.88(+3.89%)
May 12, 2017	22.88	22.92	22.51	22.51	14,786	-0.55(-2.40%)
May 11, 2017	22.97	23.25	22.74	23.06	27,792	-0.09(-0.40%)
May 10, 2017	22.83	23.34	22.83	23.15	48,750	+0.23(+1.01%)
May 09, 2017	23.25	23.29	22.78	22.92	30,370	-0.23(-1.00%)
May 08, 2017	22.97	23.20	22.92	23.15	38,262	+0.18(+0.80%)
May 05, 2017	23.48	23.48	22.92	22.97	45,808	-0.51(-2.16%)
May 04, 2017	23.34	23.52	23.25	23.48	23,339	+0.28(+1.19%)
May 03, 2017	22.88	23.29	22.83	23.20	44,308	+0.09(+0.40%)
May 02, 2017	22.92	23.11	22.92	23.11	35,548	+0.05(+0.20%)
May 01, 2017	23.15	23.15	22.74	23.06	62,123	+0.00(+0.00%)
Apr 28, 2017	23.11	23.20	22.97	23.06	44,384	-0.05(-0.20%)
Apr 27, 2017	23.61	23.71	22.97	23.11	53,556	-0.46(-1.96%)
Apr 26, 2017	23.25	23.73	23.20	23.57	80,536	+0.23(+0.99%)
Apr 25, 2017	22.97	23.61	22.97	23.34	52,925	+0.42(+1.81%)
Apr 24, 2017	22.92	23.02	22.65	22.92	63,983	+0.46(+2.05%)
Apr 21, 2017	22.23	22.55	22.14	22.46	47,486	+0.09(+0.41%)
Apr 20, 2017	21.63	22.42	21.59	22.37	52,603	+0.78(+3.63%)
Apr 19, 2017	21.35	21.86	21.35	21.59	38,765	+0.18(+0.86%)
Apr 18, 2017	21.40	21.56	21.31	21.40	45,541	-0.18(-0.85%)
Apr 17, 2017	21.41	21.68	21.12	21.59	35,621	+0.23(+1.08%)
Apr 13, 2017	21.68	21.75	21.35	21.35	28,812	-0.32(-1.49%)
Apr 12, 2017	21.95	22.05	21.56	21.68	23,578	-0.28(-1.26%)
Apr 11, 2017	21.68	22.00	21.65	21.95	25,870	+0.23(+1.06%)
Apr 10, 2017	21.95	22.23	21.68	21.72	22,430	-0.32(-1.46%)
Apr 07, 2017	21.72	22.09	21.68	22.05	32,054	+0.28(+1.27%)
Apr 06, 2017	21.95	21.95	21.68	21.77	45,673	-0.09(-0.42%)
Apr 05, 2017	22.09	22.18	21.82	21.86	83,969	+0.00(+0.00%)
Apr 04, 2017	21.68	21.86	21.63	21.86	30,731	+0.18(+0.85%)

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.