Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	24.93	25.16	24.25	25.06	657,066	+0.18(+0.72%)
Jun 29, 2017	25.78	25.87	24.07	24.88	1,314,234	-1.02(-3.94%)
Jun 28, 2017	25.89	26.35	25.57	25.90	661,748	+0.14(+0.54%)
Jun 27, 2017	25.92	26.35	25.62	25.76	502,010	-0.20(-0.77%)
Jun 26, 2017	25.86	26.24	25.63	25.96	600,222	+0.19(+0.74%)
Jun 23, 2017	25.74	26.26	25.70	25.77	1,124,866	-0.27(-1.04%)
Jun 22, 2017	25.88	26.35	25.55	26.04	606,146	+0.19(+0.74%)
Jun 21, 2017	26.00	26.44	25.82	25.85	630,965	-0.08(-0.31%)
Jun 20, 2017	26.42	26.61	25.61	25.93	817,799	-0.52(-1.97%)
Jun 19, 2017	25.25	26.74	25.22	26.45	1,303,706	+1.53(+6.14%)
Jun 16, 2017	24.76	25.03	24.55	24.92	1,027,290	-0.02(-0.08%)
Jun 15, 2017	25.10	25.20	24.69	24.94	830,645	-0.36(-1.42%)
Jun 14, 2017	25.93	25.98	25.18	25.30	1,435,244	-0.61(-2.35%)
Jun 13, 2017	26.19	26.41	25.88	25.91	1,107,554	-0.15(-0.58%)
Jun 12, 2017	26.40	26.52	25.76	26.06	1,200,575	-0.49(-1.85%)
Jun 09, 2017	26.96	27.58	26.14	26.55	1,442,059	-0.28(-1.04%)
Jun 08, 2017	26.68	27.70	26.52	26.83	713,359	+0.12(+0.45%)
Jun 07, 2017	27.30	27.46	26.67	26.71	969,945	-0.61(-2.23%)
Jun 06, 2017	27.78	28.04	27.27	27.32	989,889	-0.61(-2.18%)
Jun 05, 2017	28.24	28.55	27.39	27.93	1,172,551	-0.35(-1.24%)
Jun 02, 2017	29.70	30.18	27.77	28.28	1,806,690	-0.81(-2.78%)
Jun 01, 2017	28.99	29.43	28.64	29.09	799,614	+0.11(+0.38%)
May 31, 2017	29.58	29.58	28.61	28.98	932,746	-0.54(-1.83%)
May 30, 2017	29.80	29.97	29.23	29.52	718,127	-0.38(-1.27%)
May 26, 2017	29.93	29.99	29.38	29.90	796,422	+0.02(+0.07%)
May 25, 2017	30.18	30.50	29.62	29.88	1,124,377	+0.03(+0.10%)
May 24, 2017	29.95	30.00	29.52	29.85	884,335	-0.13(-0.43%)
May 23, 2017	30.34	30.50	29.72	29.98	1,155,946	-0.16(-0.53%)
May 22, 2017	29.62	30.65	29.31	30.14	2,299,793	+1.01(+3.47%)
May 19, 2017	27.64	29.75	27.30	29.13	4,013,257	+2.92(+11.14%)
May 18, 2017	25.31	26.43	25.12	26.21	1,076,237	+0.65(+2.54%)
May 17, 2017	26.70	26.60	25.44	25.56	1,343,889	-1.14(-4.27%)
May 16, 2017	25.59	26.90	25.57	26.70	1,743,676	+1.27(+4.99%)
May 15, 2017	25.13	25.49	24.98	25.43	830,411	+0.25(+0.99%)
May 12, 2017	25.32	25.50	24.73	25.18	838,211	-0.13(-0.51%)
May 11, 2017	24.60	25.37	23.83	25.31	2,248,303	+0.53(+2.14%)
May 10, 2017	22.80	24.84	22.63	24.78	3,204,258	+3.09(+14.25%)
May 09, 2017	21.94	22.12	21.52	21.69	834,111	-0.27(-1.23%)
May 08, 2017	21.88	22.37	21.85	21.96	822,536	+0.07(+0.32%)
May 05, 2017	21.35	21.91	21.02	21.89	1,465,818	+0.56(+2.63%)
May 04, 2017	21.38	21.45	20.67	21.33	1,531,256	+0.11(+0.52%)
May 03, 2017	21.21	21.94	20.82	21.22	2,508,029	+0.17(+0.81%)
May 02, 2017	22.50	22.50	19.46	21.05	6,930,322	-3.36(-13.76%)
May 01, 2017	24.59	24.90	24.05	24.41	1,565,297	-0.14(-0.57%)
Apr 28, 2017	24.39	24.75	23.85	24.55	1,312,438	+0.19(+0.78%)
Apr 27, 2017	24.05	24.58	23.83	24.36	1,217,504	+0.11(+0.45%)
Apr 26, 2017	22.95	24.84	22.83	24.25	2,214,321	+1.28(+5.57%)
Apr 25, 2017	22.77	23.30	22.17	22.97	1,339,866	+0.31(+1.37%)
Apr 24, 2017	23.31	23.48	22.54	22.66	794,279	-0.39(-1.69%)
Apr 21, 2017	23.17	23.36	22.85	23.05	834,213	-0.09(-0.39%)
Apr 20, 2017	22.91	23.41	22.74	23.14	962,385	+0.35(+1.54%)
Apr 19, 2017	22.96	23.18	22.75	22.79	909,244	-0.05(-0.22%)
Apr 18, 2017	21.93	23.17	21.85	22.84	1,599,716	+0.89(+4.05%)
Apr 17, 2017	21.56	22.00	21.40	21.95	679,376	+0.39(+1.81%)
Apr 13, 2017	21.87	21.98	21.10	21.56	1,134,420	-0.40(-1.82%)
Apr 12, 2017	22.19	22.28	21.73	21.96	910,408	-0.41(-1.83%)
Apr 11, 2017	22.15	22.40	22.02	22.37	1,044,250	+0.15(+0.68%)
Apr 10, 2017	22.67	23.10	21.83	22.22	1,499,744	-0.48(-2.11%)
Apr 07, 2017	22.84	22.94	22.58	22.70	815,924	-0.14(-0.61%)
Apr 06, 2017	22.71	23.19	22.46	22.84	1,255,133	+0.24(+1.06%)
Apr 05, 2017	23.19	23.65	22.33	22.60	1,946,486	-0.59(-2.54%)
Apr 04, 2017	22.43	23.76	22.06	23.19	2,997,514	+0.73(+3.25%)

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.