Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.78	24.02	23.63	23.96	582,738	+0.27(+1.14%)
Jun 29, 2017	23.63	23.87	23.54	23.69	537,562	+0.06(+0.25%)
Jun 28, 2017	23.27	23.84	22.55	23.63	673,068	+0.45(+1.94%)
Jun 27, 2017	23.18	23.37	22.85	23.18	737,396	-0.03(-0.13%)
Jun 26, 2017	23.42	23.51	23.12	23.21	408,118	-0.12(-0.51%)
Jun 23, 2017		23.36		23.33	1,220,670	+0.54(+2.37%)
Jun 22, 2017	22.49	22.85	22.37	22.79	879,180	+0.30(+1.33%)
Jun 21, 2017	22.64	22.74	22.47	22.49	680,707	-0.15(-0.66%)
Jun 20, 2017	23.15	23.33	22.52	22.64	751,197	-0.57(-2.45%)
Jun 19, 2017	23.30	23.33	23.09	23.21	667,219	+0.06(+0.26%)
Jun 16, 2017	23.00	23.45	22.94	23.15	1,175,873	-0.36(-1.53%)
Jun 15, 2017	23.45	23.69	23.24	23.51	1,043,165	-0.03(-0.13%)
Jun 14, 2017	23.72	24.44	23.51	23.54	865,056	-0.18(-0.76%)
Jun 13, 2017	24.02	24.09	23.63	23.72	603,960	-0.24(-1.00%)
Jun 12, 2017	23.87	24.29	23.87	23.96	955,116	+0.12(+0.50%)
Jun 09, 2017	23.60	23.97	23.28	23.84	729,974	+0.30(+1.27%)
Jun 08, 2017	23.27	23.63	23.01	23.54	588,974	+0.33(+1.42%)
Jun 07, 2017	23.21	23.36	23.06	23.21	467,865	-0.03(-0.13%)
Jun 06, 2017	23.42	23.72	23.24	23.24	695,225	-0.36(-1.52%)
Jun 05, 2017	23.42	23.66	23.20	23.60	841,812	+0.36(+1.55%)
Jun 02, 2017	23.54	23.78	23.21	23.24	934,662	-0.18(-0.77%)
Jun 01, 2017	23.57	23.57	22.91	23.42	960,104	-0.12(-0.51%)
May 31, 2017	23.18	23.60	22.97	23.54	945,827	+0.39(+1.68%)
May 30, 2017	23.06	23.33	22.99	23.15	541,561	+0.06(+0.26%)
May 26, 2017	22.61	23.21	22.58	23.09	592,032	+0.54(+2.39%)
May 25, 2017	22.64	22.88	22.52	22.55	428,023	+0.03(+0.13%)
May 24, 2017	22.49	22.73	22.28	22.52	590,036	+0.03(+0.13%)
May 23, 2017	22.52	22.67	22.38	22.49	557,713	+0.06(+0.27%)
May 22, 2017	22.25	22.82	22.01	22.43	645,687	+0.09(+0.40%)
May 19, 2017	22.16	22.47	21.65	22.34	996,809	+0.09(+0.40%)
May 18, 2017	22.46	22.73	22.02	22.25	1,180,140	-0.27(-1.20%)
May 17, 2017	22.46	22.70	22.28	22.52	1,253,861	-0.12(-0.53%)
May 16, 2017	22.28	22.70	21.98	22.64	1,435,128	+0.33(+1.48%)
May 15, 2017	22.19	22.55	22.19	22.31	900,409	+0.18(+0.81%)
May 12, 2017	22.76	22.79	22.07	22.13	1,368,112	-0.75(-3.28%)
May 11, 2017	23.24	23.24	22.44	22.88	569,567	-0.39(-1.68%)
May 10, 2017	22.88	23.33	22.73	23.27	472,942	+0.36(+1.57%)
May 09, 2017	22.79	23.03	22.79	22.91	656,139	+0.12(+0.53%)
May 08, 2017	23.09	23.09	22.70	22.79	767,900	-0.24(-1.04%)
May 05, 2017	22.94	23.09	22.74	23.03	478,508	+0.15(+0.66%)
May 04, 2017	22.85	22.97	22.62	22.88	478,497	+0.03(+0.13%)
May 03, 2017	22.76	22.91	22.64	22.85	418,467	+0.00(+0.00%)
May 02, 2017	22.88	23.00	22.71	22.85	639,879	+0.03(+0.13%)
May 01, 2017	22.91	22.97	22.49	22.82	700,959	+0.00(+0.00%)
Apr 28, 2017	23.30	23.30	22.64	22.82	979,516	-0.33(-1.42%)
Apr 27, 2017	23.09	23.21	22.13	23.15	636,374	+0.09(+0.39%)
Apr 26, 2017	23.03	23.33	22.85	23.06	1,288,295	+0.09(+0.39%)
Apr 25, 2017	23.00	23.21	22.89	22.97	759,391	+0.06(+0.26%)
Apr 24, 2017	23.09	23.39	22.64	22.91	1,186,181	+0.15(+0.66%)
Apr 21, 2017	22.94	23.30	22.40	22.76	1,609,988	+0.48(+2.15%)
Apr 20, 2017	21.98	22.37	21.65	22.28	1,117,528	+0.39(+1.78%)
Apr 19, 2017	21.71	22.07	21.71	21.89	1,038,803	+0.18(+0.83%)
Apr 18, 2017	21.77	21.83	21.32	21.71	1,956,489	-0.06(-0.28%)
Apr 17, 2017	21.95	21.96	21.70	21.77	1,366,451	-0.15(-0.68%)
Apr 13, 2017	22.10	22.34	21.80	21.92	1,096,935	-0.21(-0.95%)
Apr 12, 2017	22.49	22.49	22.08	22.13	586,171	-0.39(-1.73%)
Apr 11, 2017	22.13	22.52	22.07	22.52	1,148,274	+0.27(+1.21%)
Apr 10, 2017	22.13	22.43	22.01	22.25	885,959	+0.18(+0.82%)
Apr 07, 2017	22.10	22.34	22.01	22.07	765,406	-0.03(-0.14%)
Apr 06, 2017	22.04	22.49	21.98	22.10	582,666	+0.18(+0.82%)
Apr 05, 2017	22.22	22.43	21.92	21.92	642,217	-0.30(-1.35%)
Apr 04, 2017	22.64	22.73	22.13	22.22	891,866	-0.48(-2.11%)

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.