Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	21.96	21.96	21.86	21.88	207,822	+0.03(+0.12%)
Jun 29, 2017	21.98	22.01	21.83	21.85	299,207	-0.15(-0.68%)
Jun 28, 2017	22.06	22.07	22.00	22.00	158,717	-0.06(-0.28%)
Jun 27, 2017	22.12	22.15	22.06	22.06	393,975	-0.02(-0.07%)
Jun 26, 2017	22.10	22.15	22.06	22.08	144,914	+0.06(+0.26%)
Jun 23, 2017	22.00	22.10	22.00	22.02	195,975	-0.02(-0.09%)
Jun 22, 2017	22.07	22.17	22.03	22.04	177,731	-0.02(-0.07%)
Jun 21, 2017	22.06	22.12	22.05	22.05	96,896	+0.01(+0.03%)
Jun 20, 2017	22.07	22.10	21.99	22.05	126,332	+0.02(+0.09%)
Jun 19, 2017	22.01	22.05	22.00	22.03	92,590	+0.02(+0.09%)
Jun 16, 2017	22.02	22.07	22.00	22.01	131,230	-0.00(-0.02%)
Jun 15, 2017	22.01	22.03	21.99	22.01	117,552	-0.05(-0.21%)
Jun 14, 2017	22.04	22.07	22.01	22.06	99,752	+0.01(+0.05%)
Jun 13, 2017	22.03	22.05	21.99	22.05	97,922	+0.07(+0.30%)
Jun 12, 2017	22.01	22.06	21.98	21.98	233,812	-0.07(-0.31%)
Jun 09, 2017	22.08	22.08	21.95	22.05	340,440	-0.00(-0.02%)
Jun 08, 2017	22.12	22.12	22.03	22.05	313,117	-0.03(-0.12%)
Jun 07, 2017	22.09	22.12	22.05	22.08	132,088	+0.00(+0.02%)
Jun 06, 2017	22.12	22.12	22.04	22.08	167,378	+0.03(+0.12%)
Jun 05, 2017	22.09	22.12	22.05	22.05	311,916	+0.00(+0.00%)
Jun 02, 2017	22.03	22.14	22.03	22.05	127,101	+0.04(+0.19%)
Jun 01, 2017	22.06	22.06	21.96	22.01	346,302	+0.02(+0.07%)
May 31, 2017	21.97	22.03	21.96	21.99	117,693	+0.06(+0.26%)
May 30, 2017	21.93	21.98	21.92	21.94	89,175	+0.02(+0.10%)
May 26, 2017	21.92	21.94	21.88	21.91	58,634	+0.01(+0.04%)
May 25, 2017	21.90	21.93	21.87	21.90	89,397	+0.05(+0.21%)
May 24, 2017	21.87	21.93	21.86	21.86	85,252	-0.05(-0.25%)
May 23, 2017	21.84	21.91	21.83	21.91	112,154	+0.08(+0.37%)
May 22, 2017	21.90	21.90	21.83	21.83	113,501	-0.02(-0.09%)
May 19, 2017	21.85	21.92	21.83	21.85	96,847	+0.00(+0.02%)
May 18, 2017	21.81	21.87	21.81	21.85	189,200	+0.04(+0.19%)
May 17, 2017	21.80	21.89	21.79	21.80	168,987	+0.03(+0.14%)
May 16, 2017	21.77	21.79	21.76	21.77	91,088	+0.01(+0.05%)
May 15, 2017	21.75	21.79	21.74	21.76	151,024	+0.00(+0.00%)
May 12, 2017	21.77	21.80	21.74	21.76	86,266	+0.00(+0.00%)
May 11, 2017	21.74	21.80	21.74	21.76	144,739	+0.03(+0.12%)
May 10, 2017	21.78	21.79	21.73	21.74	108,682	-0.03(-0.16%)
May 09, 2017	21.75	21.81	21.72	21.77	108,238	-0.00(-0.02%)
May 08, 2017	21.79	21.82	21.73	21.77	179,422	-0.01(-0.03%)
May 05, 2017	21.78	21.79	21.77	21.78	93,956	+0.01(+0.03%)
May 04, 2017	21.80	21.81	21.75	21.77	366,208	-0.02(-0.07%)
May 03, 2017	21.81	21.82	21.75	21.79	88,367	+0.01(+0.04%)
May 02, 2017	21.75	21.84	21.73	21.78	301,239	+0.03(+0.16%)
May 01, 2017	21.84	21.87	21.73	21.75	306,596	-0.01(-0.05%)
Apr 28, 2017	21.75	21.78	21.74	21.76	159,680	+0.00(+0.00%)
Apr 27, 2017	21.79	21.85	21.73	21.76	228,545	-0.01(-0.05%)
Apr 26, 2017	21.81	21.81	21.73	21.77	439,383	+0.02(+0.07%)
Apr 25, 2017	21.80	21.86	21.71	21.75	271,826	-0.10(-0.47%)
Apr 24, 2017	21.88	21.89	21.80	21.86	132,682	-0.01(-0.03%)
Apr 21, 2017	21.87	21.91	21.82	21.86	117,570	+0.06(+0.25%)
Apr 20, 2017	21.87	21.88	21.80	21.81	162,878	-0.07(-0.30%)
Apr 19, 2017	21.87	21.91	21.80	21.87	95,381	+0.01(+0.04%)
Apr 18, 2017	21.83	21.87	21.82	21.87	418,097	+0.03(+0.16%)
Apr 17, 2017	21.80	21.86	21.80	21.83	202,857	+0.02(+0.09%)
Apr 13, 2017	21.83	21.84	21.81	21.81	171,652	+0.03(+0.16%)
Apr 12, 2017	21.74	21.84	21.73	21.78	508,497	+0.03(+0.14%)
Apr 11, 2017	21.72	21.83	21.67	21.75	208,448	+0.03(+0.16%)
Apr 10, 2017	21.72	21.78	21.64	21.71	177,928	-0.01(-0.05%)
Apr 07, 2017	21.71	21.76	21.63	21.72	196,092	+0.07(+0.34%)
Apr 06, 2017	21.72	21.72	21.61	21.65	341,301	+0.03(+0.13%)
Apr 05, 2017	21.61	21.68	21.61	21.62	531,666	+0.02(+0.08%)
Apr 04, 2017	21.58	21.64	21.57	21.61	582,840	-0.03(-0.14%)

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.