Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.14	23.14	22.86	23.06	655,957	+0.01(+0.03%)
Jun 29, 2017	23.00	23.22	22.82	23.06	1,068,125	+0.54(+2.41%)
Jun 28, 2017	21.95	22.53	21.95	22.51	565,303	+0.67(+3.07%)
Jun 27, 2017	21.75	22.00	21.68	21.84	401,191	+0.20(+0.90%)
Jun 26, 2017	21.27	21.80	21.19	21.65	487,773	+0.39(+1.84%)
Jun 23, 2017	21.52	21.72	21.13	21.26	3,472,262	-0.26(-1.22%)
Jun 22, 2017	21.50	21.86	21.47	21.52	1,236,109	-0.13(-0.59%)
Jun 21, 2017	22.05	22.09	21.57	21.65	623,769	-0.44(-1.98%)
Jun 20, 2017	22.56	22.74	22.03	22.08	818,751	-0.71(-3.11%)
Jun 19, 2017	23.11	23.38	22.68	22.79	397,825	-0.26(-1.14%)
Jun 16, 2017	22.96	23.13	22.69	23.06	1,693,770	+0.04(+0.16%)
Jun 15, 2017	22.84	23.19	22.84	23.02	324,885	-0.03(-0.13%)
Jun 14, 2017	22.84	23.35	22.41	23.05	888,888	+0.07(+0.30%)
Jun 13, 2017	23.00	23.19	22.83	22.98	578,865	+0.08(+0.36%)
Jun 12, 2017	22.82	23.00	22.54	22.90	826,714	+0.16(+0.70%)
Jun 09, 2017	22.03	22.78	21.99	22.74	708,784	+0.90(+4.10%)
Jun 08, 2017	21.10	22.03	21.06	21.84	857,571	+0.80(+3.79%)
Jun 07, 2017	21.03	21.37	20.98	21.04	607,101	+0.08(+0.40%)
Jun 06, 2017	20.75	21.16	20.61	20.96	425,050	-0.03(-0.14%)
Jun 05, 2017	21.00	21.25	20.80	20.99	168,131	-0.05(-0.21%)
Jun 02, 2017	21.21	21.28	20.97	21.04	408,879	-0.21(-0.99%)
Jun 01, 2017	20.88	21.27	20.63	21.25	244,016	+0.49(+2.36%)
May 31, 2017	20.77	20.88	20.31	20.76	755,266	-0.02(-0.07%)
May 30, 2017	21.10	21.16	20.75	20.77	329,133	-0.39(-1.85%)
May 26, 2017	21.56	21.67	21.12	21.16	217,552	-0.41(-1.92%)
May 25, 2017	21.32	21.64	21.19	21.58	555,000	+0.33(+1.56%)
May 24, 2017	21.60	21.60	21.18	21.25	468,912	-0.35(-1.63%)
May 23, 2017	21.23	21.70	21.12	21.60	332,481	+0.34(+1.62%)
May 22, 2017	21.28	21.30	20.78	21.25	377,421	+0.07(+0.35%)
May 19, 2017	21.22	21.44	21.14	21.18	660,862	+0.03(+0.14%)
May 18, 2017	20.87	21.24	20.80	21.15	291,295	+0.26(+1.25%)
May 17, 2017	21.40	21.48	20.85	20.89	543,938	-0.94(-4.31%)
May 16, 2017	21.76	21.99	21.62	21.83	305,739	+0.07(+0.34%)
May 15, 2017	21.64	21.98	21.64	21.76	308,655	+0.19(+0.87%)
May 12, 2017	21.56	21.60	21.23	21.57	293,488	-0.10(-0.48%)
May 11, 2017	21.94	22.04	21.55	21.67	294,666	-0.34(-1.53%)
May 10, 2017	21.85	22.12	21.80	22.01	219,674	+0.08(+0.37%)
May 09, 2017	22.12	22.19	21.77	21.93	160,113	-0.17(-0.78%)
May 08, 2017	22.15	22.23	21.91	22.10	213,068	-0.09(-0.40%)
May 05, 2017	22.52	22.70	22.12	22.19	236,633	-0.29(-1.30%)
May 04, 2017	22.44	22.60	22.33	22.48	318,164	+0.20(+0.91%)
May 03, 2017	21.92	22.33	21.86	22.28	391,933	+0.26(+1.19%)
May 02, 2017	22.19	22.19	21.86	22.02	550,033	-0.11(-0.51%)
May 01, 2017	22.35	22.78	21.97	22.13	859,707	-0.12(-0.54%)
Apr 28, 2017	23.39	23.42	22.12	22.25	869,889	-0.39(-1.72%)
Apr 27, 2017	22.93	22.98	22.53	22.64	379,964	-0.18(-0.79%)
Apr 26, 2017	22.70	23.14	22.70	22.82	373,748	+0.10(+0.46%)
Apr 25, 2017	22.82	22.97	22.66	22.71	450,518	+0.05(+0.23%)
Apr 24, 2017	22.65	22.72	22.46	22.66	498,636	+0.48(+2.16%)
Apr 21, 2017	22.18	22.38	21.91	22.18	494,579	-0.09(-0.40%)
Apr 20, 2017	21.89	22.32	21.88	22.27	639,944	+0.52(+2.37%)
Apr 19, 2017	21.66	21.82	21.66	21.76	402,221	+0.17(+0.80%)
Apr 18, 2017	21.57	21.70	21.28	21.58	458,387	-0.10(-0.45%)
Apr 17, 2017	21.26	21.70	21.15	21.68	367,586	+0.43(+2.00%)
Apr 13, 2017	21.45	21.55	21.08	21.25	819,856	-0.23(-1.08%)
Apr 12, 2017	21.77	21.84	21.42	21.49	318,116	-0.27(-1.24%)
Apr 11, 2017	21.61	21.80	21.42	21.76	330,960	+0.10(+0.45%)
Apr 10, 2017	21.86	21.98	21.49	21.66	306,478	-0.11(-0.51%)
Apr 07, 2017	21.78	21.88	21.61	21.77	500,903	-0.09(-0.41%)
Apr 06, 2017	21.94	22.07	21.55	21.86	544,442	+0.26(+1.21%)
Apr 05, 2017	22.36	22.36	21.58	21.60	810,350	-0.46(-2.07%)
Apr 04, 2017	21.96	22.13	21.85	22.05	441,145	+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.