Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	22.00	22.00	21.48	21.61	1,280,773	-0.27(-1.21%)
Jun 29, 2017	21.68	22.15	21.68	21.87	1,364,125	+0.01(+0.07%)
Jun 28, 2017	21.85	22.13	21.77	21.86	1,235,859	+0.13(+0.60%)
Jun 27, 2017	21.50	21.90	21.50	21.73	1,054,445	+0.05(+0.23%)
Jun 26, 2017	21.44	22.12	21.41	21.68	1,792,520	+0.34(+1.58%)
Jun 23, 2017	21.25	21.60	21.21	21.34	1,620,267	+0.07(+0.34%)
Jun 22, 2017	21.03	21.30	20.84	21.27	1,045,278	+0.19(+0.89%)
Jun 21, 2017	21.41	21.47	20.93	21.08	891,872	-0.31(-1.44%)
Jun 20, 2017	21.49	21.64	21.11	21.39	1,909,108	-0.14(-0.67%)
Jun 19, 2017	22.00	22.08	21.29	21.54	2,219,212	-0.54(-2.44%)
Jun 16, 2017	22.92	23.02	22.01	22.08	2,481,770	-0.93(-4.06%)
Jun 15, 2017	22.74	23.25	22.70	23.01	1,434,733	+0.11(+0.50%)
Jun 14, 2017	23.21	23.22	22.71	22.89	1,214,193	-0.06(-0.25%)
Jun 13, 2017	22.71	23.14	22.50	22.95	1,769,293	+0.18(+0.79%)
Jun 12, 2017	22.02	22.82	22.02	22.77	1,541,414	+0.77(+3.49%)
Jun 09, 2017	21.73	22.23	21.62	22.00	883,146	+0.24(+1.09%)
Jun 08, 2017	22.15	22.15	21.73	21.77	1,081,330	-0.37(-1.65%)
Jun 07, 2017	21.72	22.29	21.71	22.13	1,434,623	+0.42(+1.95%)
Jun 06, 2017	21.50	21.90	21.16	21.71	1,762,389	+0.23(+1.05%)
Jun 05, 2017	21.48	21.60	21.28	21.48	1,403,851	-0.13(-0.59%)
Jun 02, 2017	21.75	21.94	21.50	21.61	1,160,282	+0.01(+0.07%)
Jun 01, 2017	21.20	21.65	21.19	21.60	1,130,796	+0.27(+1.26%)
May 31, 2017	21.36	21.44	21.13	21.33	1,200,956	-0.01(-0.07%)
May 30, 2017	21.76	21.90	21.33	21.34	1,047,772	-0.43(-1.99%)
May 26, 2017	22.03	22.11	21.70	21.77	723,018	-0.25(-1.13%)
May 25, 2017	21.98	22.23	21.87	22.02	940,901	+0.08(+0.35%)
May 24, 2017	21.60	21.96	21.58	21.94	762,223	+0.39(+1.81%)
May 23, 2017	21.66	21.72	21.52	21.55	851,507	-0.06(-0.29%)
May 22, 2017	21.85	22.04	21.58	21.62	1,357,010	-0.19(-0.88%)
May 19, 2017	21.69	22.06	21.45	21.81	2,434,189	+0.18(+0.82%)
May 18, 2017	21.51	21.67	21.29	21.63	1,302,794	+0.15(+0.69%)
May 17, 2017	21.65	21.65	21.14	21.48	1,891,561	+0.15(+0.70%)
May 16, 2017	22.04	22.04	21.31	21.33	1,630,730	-0.76(-3.43%)
May 15, 2017	21.99	22.33	21.90	22.09	1,566,647	-0.01(-0.03%)
May 12, 2017	22.62	22.62	22.07	22.10	1,031,601	-0.43(-1.92%)
May 11, 2017	22.77	22.77	22.28	22.53	1,176,156	-0.34(-1.49%)
May 10, 2017	22.89	23.23	22.81	22.87	1,784,943	-0.03(-0.12%)
May 09, 2017	22.75	23.01	22.46	22.90	1,214,925	+0.15(+0.65%)
May 08, 2017	23.38	23.40	22.65	22.75	2,040,324	-0.63(-2.70%)
May 05, 2017	23.11	23.39	23.04	23.38	1,424,314	+0.30(+1.32%)
May 04, 2017	23.04	23.14	22.53	23.08	2,395,097	-0.09(-0.37%)
May 03, 2017	23.69	23.69	23.04	23.16	1,534,647	-0.52(-2.18%)
May 02, 2017	23.64	23.82	23.39	23.68	1,441,871	+0.11(+0.45%)
May 01, 2017	23.26	23.63	22.99	23.57	1,774,063	+0.35(+1.50%)
Apr 28, 2017	23.57	23.59	23.18	23.23	1,582,608	-0.36(-1.53%)
Apr 27, 2017		23.89	23.47	23.59	2,026,515	-0.06(-0.27%)
Apr 26, 2017	23.98	24.10	23.63	23.65	1,670,024	-0.35(-1.45%)
Apr 25, 2017	24.34	24.47	23.85	24.00	2,475,034	-0.38(-1.54%)
Apr 24, 2017	24.88	25.01	24.28	24.38	1,444,117	-0.45(-1.83%)
Apr 21, 2017	24.95	25.13	24.74	24.83	988,390	-0.09(-0.34%)
Apr 20, 2017	25.03	25.11	24.84	24.91	992,470	-0.09(-0.34%)
Apr 19, 2017	24.92	25.25	24.92	25.00	1,368,830	+0.01(+0.03%)
Apr 18, 2017		25.02	24.62	24.99	1,572,117	+0.27(+1.09%)
Apr 17, 2017	24.42	24.73	24.40	24.72	1,283,516	+0.38(+1.54%)
Apr 13, 2017	24.34	24.40	24.23	24.35	847,171	-0.01(-0.03%)
Apr 12, 2017	24.21	24.45	24.17	24.35	1,237,163	+0.08(+0.32%)
Apr 11, 2017	24.02	24.30	23.94	24.28	1,477,859	+0.26(+1.06%)
Apr 10, 2017	23.73	24.08	23.68	24.02	662,201	+0.28(+1.16%)
Apr 07, 2017	23.82	23.90	23.72	23.74	1,509,996	-0.06(-0.24%)
Apr 06, 2017	23.74	23.85	23.59	23.80	1,147,334	+0.06(+0.27%)
Apr 05, 2017	23.85	23.88	23.69	23.74	1,528,157	-0.10(-0.42%)
Apr 04, 2017	23.84	23.97	23.72	23.84	1,236,102	+0.01(+0.03%)

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.