Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	22.34	22.51	22.13	22.39	554,708	+0.03(+0.13%)
Jun 29, 2017	22.34	22.51	21.96	22.36	488,372	+0.09(+0.39%)
Jun 28, 2017	22.22	22.44	22.11	22.28	604,520	+0.09(+0.39%)
Jun 27, 2017	21.93	22.31	21.93	22.19	447,012	+0.29(+1.32%)
Jun 26, 2017	22.05	22.22	21.62	21.90	274,724	-0.06(-0.26%)
Jun 23, 2017	21.99	21.99	21.64	21.96	498,706	+0.00(+0.00%)
Jun 22, 2017	21.99	22.02	21.64	21.96	233,848	+0.03(+0.13%)
Jun 21, 2017	21.96	22.13	21.70	21.93	281,835	-0.03(-0.13%)
Jun 20, 2017	21.87	22.02	21.70	21.96	323,597	+0.12(+0.53%)
Jun 19, 2017	21.45	21.96	21.37	21.85	501,852	+0.59(+2.77%)
Jun 16, 2017	21.34	21.54	21.20	21.26	523,742	-0.22(-1.05%)
Jun 15, 2017	21.26	22.86	21.09	21.48	550,604	+0.20(+0.92%)
Jun 14, 2017	21.62	21.62	20.89	21.28	260,277	-0.36(-1.69%)
Jun 13, 2017	21.14	21.76	21.06	21.65	481,457	+0.81(+3.91%)
Jun 12, 2017	21.09	21.20	20.61	20.84	543,261	-0.17(-0.80%)
Jun 09, 2017	20.69	21.09	20.62	21.00	546,886	+0.39(+1.91%)
Jun 08, 2017	20.67	20.84	20.50	20.61	391,240	+0.00(+0.00%)
Jun 07, 2017	20.72	21.00	20.53	20.61	216,498	-0.14(-0.68%)
Jun 06, 2017	20.61	20.89	20.44	20.75	219,650	-0.03(-0.13%)
Jun 05, 2017	20.33	20.86	20.33	20.78	479,752	+0.48(+2.35%)
Jun 02, 2017	20.30	20.55	20.19	20.30	237,559	-0.14(-0.69%)
Jun 01, 2017	19.82	20.53	19.77	20.44	337,641	+0.73(+3.70%)
May 31, 2017	20.16	20.33	19.46	19.71	437,330	-0.45(-2.23%)
May 30, 2017	20.53	20.72	20.13	20.16	261,895	-0.48(-2.31%)
May 26, 2017	20.61	20.72	20.41	20.64	456,825	+0.00(+0.00%)
May 25, 2017	20.47	20.86	20.41	20.64	548,756	+0.31(+1.52%)
May 24, 2017	20.36	20.44	20.05	20.33	290,471	-0.03(-0.14%)
May 23, 2017	20.41	20.58	20.19	20.36	364,550	-0.03(-0.14%)
May 22, 2017	20.27	20.41	20.19	20.39	345,579	+0.25(+1.26%)
May 19, 2017	19.88	20.33	19.57	20.13	349,888	+0.28(+1.41%)
May 18, 2017	19.54	20.05	19.43	19.85	668,877	+0.22(+1.14%)
May 17, 2017	20.50	20.69	19.57	19.63	476,483	-1.29(-6.17%)
May 16, 2017	21.03	21.20	20.64	20.92	318,134	-0.11(-0.53%)
May 15, 2017	21.03	21.23	21.00	21.03	289,538	+0.08(+0.40%)
May 12, 2017	21.12	21.14	20.86	20.95	386,438	-0.28(-1.32%)
May 11, 2017	21.37	21.45	20.92	21.23	366,696	-0.25(-1.18%)
May 10, 2017	21.34	21.62	21.23	21.48	525,905	+0.06(+0.26%)
May 09, 2017	21.14	21.73	21.03	21.42	581,014	+0.25(+1.19%)
May 08, 2017	20.86	21.20	20.72	21.17	593,358	+0.29(+1.40%)
May 05, 2017	21.02	21.16	20.69	20.88	416,351	-0.22(-1.05%)
May 04, 2017	21.38	21.46	20.80	21.10	251,606	-0.22(-1.04%)
May 03, 2017	20.94	21.38	20.94	21.32	577,373	+0.25(+1.19%)
May 02, 2017	20.57	21.07	20.41	21.07	384,320	+0.64(+3.13%)
May 01, 2017	20.55	20.82	20.27	20.44	752,029	+0.03(+0.14%)
Apr 28, 2017	20.60	20.77	20.35	20.41	705,212	-0.17(-0.81%)
Apr 27, 2017	21.46	21.55	20.42	20.57	1,140,921	-1.06(-4.88%)
Apr 26, 2017	21.55	21.83	21.44	21.63	1,852,740	+0.08(+0.39%)
Apr 25, 2017	21.80	22.02	21.49	21.55	802,477	-0.08(-0.39%)
Apr 24, 2017	21.69	22.05	21.51	21.63	698,927	+0.22(+1.04%)
Apr 21, 2017	21.38	21.55	21.21	21.41	500,065	-0.11(-0.52%)
Apr 20, 2017	21.13	21.60	20.88	21.52	606,339	+0.56(+2.65%)
Apr 19, 2017	21.10	21.16	20.74	20.96	779,339	+0.00(+0.00%)
Apr 18, 2017	19.71	21.07	19.71	20.96	1,847,694	+1.14(+5.75%)
Apr 17, 2017	19.38	19.85	19.35	19.82	348,011	+0.44(+2.30%)
Apr 13, 2017	19.66	19.82	19.27	19.38	311,464	-0.33(-1.69%)
Apr 12, 2017	20.18	20.18	19.60	19.71	347,892	-0.50(-2.48%)
Apr 11, 2017	19.80	20.24	19.66	20.21	451,804	+0.36(+1.82%)
Apr 10, 2017	20.30	20.32	19.82	19.85	409,850	-0.39(-1.92%)
Apr 07, 2017	20.46	20.57	20.21	20.24	270,397	-0.31(-1.49%)
Apr 06, 2017	20.24	20.69	20.17	20.55	297,514	+0.33(+1.65%)
Apr 05, 2017	20.74	20.91	20.16	20.21	448,507	-0.44(-2.15%)
Apr 04, 2017	20.49	20.85	20.49	20.66	381,926	+0.06(+0.27%)

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.