Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.35	23.35	23.12	23.20	8,441	-0.08(-0.33%)
Jun 29, 2017	23.39	23.47	22.97	23.28	13,059	+0.00(+0.00%)
Jun 28, 2017	23.16	23.47	23.12	23.28	8,433	+0.27(+1.16%)
Jun 27, 2017	23.16	23.24	23.01	23.01	10,006	-0.15(-0.66%)
Jun 26, 2017	23.08	23.28	23.01	23.16	7,824	-0.08(-0.33%)
Jun 23, 2017	23.31	23.31	22.89	23.24	48,473	-0.11(-0.49%)
Jun 22, 2017	23.24	23.43	23.24	23.35	5,398	+0.04(+0.16%)
Jun 21, 2017	24.08	24.34	23.28	23.31	13,164	-0.88(-3.63%)
Jun 20, 2017	24.15	24.27	24.08	24.19	11,549	-0.04(-0.16%)
Jun 19, 2017	24.34	24.49	24.11	24.23	10,593	-0.15(-0.63%)
Jun 16, 2017	24.27	24.46	24.04	24.38	71,222	-0.04(-0.16%)
Jun 15, 2017	24.27	24.50	24.00	24.42	12,043	+0.04(+0.16%)
Jun 14, 2017	23.24	24.50	23.24	24.38	11,422	+0.15(+0.63%)
Jun 13, 2017	24.31	24.46	24.08	24.23	13,114	-0.08(-0.31%)
Jun 12, 2017	24.73	24.95	24.11	24.31	17,590	-0.34(-1.39%)
Jun 09, 2017	23.73	24.84	23.73	24.65	25,064	+1.03(+4.36%)
Jun 08, 2017	22.74	23.85	22.74	23.62	21,850	+1.14(+5.09%)
Jun 07, 2017	23.05	23.05	22.47	22.47	16,659	-0.61(-2.64%)
Jun 06, 2017	23.12	23.26	22.74	23.08	11,323	-0.03(-0.13%)
Jun 05, 2017	23.15	23.57	23.08	23.11	14,109	-0.23(-0.97%)
Jun 02, 2017	22.81	23.80	22.81	23.34	21,344	+0.45(+1.99%)
Jun 01, 2017	22.51	23.00	22.47	22.89	18,141	+0.38(+1.68%)
May 31, 2017	22.74	22.74	22.21	22.51	30,692	-0.19(-0.83%)
May 30, 2017	23.23	23.27	22.66	22.70	17,316	-0.53(-2.28%)
May 26, 2017	22.74	23.30	22.70	23.23	14,251	+0.53(+2.34%)
May 25, 2017	22.40	22.77	22.40	22.70	24,407	+0.23(+1.01%)
May 24, 2017	22.51	22.93	22.43	22.47	23,147	-0.04(-0.17%)
May 23, 2017	22.24	22.55	22.24	22.51	44,796	+0.19(+0.85%)
May 22, 2017	22.24	22.55	22.07	22.32	79,177	+0.00(+0.00%)
May 19, 2017	22.66	22.96	22.21	22.32	87,863	-0.34(-1.50%)
May 18, 2017	22.13	22.96	22.13	22.66	76,111	+0.49(+2.22%)
May 17, 2017	22.28	22.47	21.66	22.17	35,103	-0.38(-1.68%)
May 16, 2017	22.89	22.89	22.51	22.55	11,552	-0.57(-2.46%)
May 15, 2017	22.85	23.42	22.66	23.11	75,844	+0.45(+2.01%)
May 12, 2017	22.93	22.93	22.58	22.66	7,878	-0.30(-1.32%)
May 11, 2017	22.85	23.08	22.58	22.96	20,705	-0.08(-0.33%)
May 10, 2017	23.08	23.15	23.00	23.04	7,246	-0.08(-0.33%)
May 09, 2017	23.95	23.95	22.85	23.11	27,148	-0.72(-3.02%)
May 08, 2017	23.91	24.10	23.72	23.84	16,146	-0.04(-0.16%)
May 05, 2017	24.06	24.18	23.87	23.87	13,337	-0.30(-1.25%)
May 04, 2017	24.38	24.63	24.10	24.18	19,388	-0.30(-1.24%)
May 03, 2017	24.33	24.63	24.29	24.48	14,020	+0.11(+0.47%)
May 02, 2017	24.52	24.71	24.27	24.37	11,850	-0.30(-1.23%)
May 01, 2017	24.33	24.82	24.29	24.67	28,752	+0.42(+1.72%)
Apr 28, 2017	24.21	24.37	24.18	24.25	39,688	+0.00(+0.00%)
Apr 27, 2017	24.37	24.52	24.18	24.25	15,598	-0.11(-0.47%)
Apr 26, 2017	24.06	24.82	23.91	24.37	28,363	+0.34(+1.42%)
Apr 25, 2017	23.34	24.10	23.34	24.02	22,494	+0.68(+2.92%)
Apr 24, 2017	23.30	23.49	23.11	23.34	20,478	+0.30(+1.32%)
Apr 21, 2017	23.15	23.27	22.93	23.04	20,276	-0.11(-0.49%)
Apr 20, 2017	23.04	23.19	23.04	23.15	15,271	+0.11(+0.49%)
Apr 19, 2017	22.96	23.19	22.96	23.04	23,766	-0.04(-0.16%)
Apr 18, 2017	22.81	23.11	22.71	23.08	13,087	+0.34(+1.50%)
Apr 17, 2017	22.70	22.74	22.43	22.74	30,964	+0.04(+0.17%)
Apr 13, 2017	23.08	23.11	22.62	22.70	17,632	-0.34(-1.48%)
Apr 12, 2017	23.19	23.23	22.66	23.04	33,508	-0.11(-0.49%)
Apr 11, 2017	22.89	23.19	22.62	23.15	17,100	+0.34(+1.49%)
Apr 10, 2017	23.00	23.04	22.58	22.81	18,868	-0.11(-0.50%)
Apr 07, 2017	22.77	23.08	22.74	22.93	37,808	+0.15(+0.67%)
Apr 06, 2017	22.74	22.85	22.70	22.77	16,287	+0.08(+0.33%)
Apr 05, 2017	22.89	23.08	22.62	22.70	36,045	-0.08(-0.33%)
Apr 04, 2017	22.70	22.85	22.70	22.77	15,552	+0.00(+0.00%)

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.