Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	22.20	22.30	21.89	22.13	2,607,378	-0.05(-0.21%)
Jun 29, 2017	22.27	22.39	21.78	22.17	3,138,239	-0.10(-0.47%)
Jun 28, 2017	22.17	22.46	22.12	22.28	2,754,517	+0.20(+0.89%)
Jun 27, 2017	21.73	22.26	21.73	22.08	2,929,483	+0.38(+1.74%)
Jun 26, 2017	21.73	21.85	21.51	21.70	2,187,107	+0.04(+0.19%)
Jun 23, 2017	21.24	21.70	21.15	21.66	7,329,989	+0.14(+0.64%)
Jun 22, 2017	21.33	21.58	21.15	21.52	2,842,814	+0.22(+1.03%)
Jun 21, 2017	21.44	21.67	21.25	21.30	2,804,538	-0.09(-0.41%)
Jun 20, 2017	21.98	22.00	21.37	21.39	2,563,400	-0.61(-2.78%)
Jun 19, 2017	21.96	22.15	21.59	22.00	2,440,431	+0.12(+0.54%)
Jun 16, 2017	22.10	22.17	21.64	21.88	4,262,799	-0.37(-1.66%)
Jun 15, 2017	22.31	22.57	22.11	22.25	4,160,729	-0.15(-0.67%)
Jun 14, 2017	22.35	22.47	22.17	22.40	3,460,033	+0.05(+0.22%)
Jun 13, 2017	22.56	22.77	22.31	22.35	2,875,525	-0.18(-0.81%)
Jun 12, 2017	22.18	22.99	22.18	22.54	6,360,116	+0.41(+1.83%)
Jun 09, 2017	21.40	22.18	21.31	22.13	5,476,699	+0.87(+4.08%)
Jun 08, 2017	20.92	21.46	20.86	21.26	6,079,924	+0.38(+1.84%)
Jun 07, 2017	21.28	21.36	20.84	20.88	4,099,655	-0.36(-1.68%)
Jun 06, 2017	21.26	21.34	20.87	21.24	6,360,826	-0.04(-0.19%)
Jun 05, 2017	22.09	22.09	21.23	21.28	6,151,638	-0.83(-3.78%)
Jun 02, 2017	21.96	22.16	21.71	22.11	3,894,890	-0.10(-0.43%)
Jun 01, 2017	22.20	22.39	22.00	22.21	4,367,423	+0.01(+0.04%)
May 31, 2017	22.17	22.28	21.92	22.20	4,287,861	+0.05(+0.25%)
May 30, 2017	22.39	22.49	21.91	22.14	7,579,481	-0.27(-1.20%)
May 26, 2017	22.42	22.53	21.95	22.41	6,485,668	+0.00(+0.02%)
May 25, 2017	24.54	24.54	22.13	22.41	15,497,228	-0.22(-0.99%)
May 24, 2017	22.33	22.77	21.99	22.63	7,935,064	+0.25(+1.10%)
May 23, 2017	22.80	22.83	22.38	22.39	3,816,069	-0.26(-1.15%)
May 22, 2017	22.56	22.89	22.41	22.65	4,591,386	+0.08(+0.36%)
May 19, 2017	22.77	22.88	22.51	22.56	3,267,910	-0.12(-0.52%)
May 18, 2017	22.82	22.92	22.31	22.68	2,297,009	-0.16(-0.72%)
May 17, 2017	22.91	23.07	22.75	22.85	2,716,243	-0.06(-0.28%)
May 16, 2017	23.34	23.34	22.60	22.91	3,996,914	-0.45(-1.91%)
May 15, 2017	23.50	23.86	23.22	23.36	2,947,013	-0.07(-0.31%)
May 12, 2017	23.34	23.49	22.72	23.43	5,016,736	-0.63(-2.62%)
May 11, 2017	24.54	24.60	23.54	24.06	3,408,252	-0.83(-3.35%)
May 10, 2017	24.52	25.02	24.38	24.89	2,133,683	+0.37(+1.51%)
May 09, 2017	24.36	24.75	23.97	24.52	3,935,871	+0.34(+1.40%)
May 08, 2017	24.52	24.52	24.01	24.19	2,893,754	-0.27(-1.12%)
May 05, 2017	24.57	24.65	24.31	24.46	1,776,325	-0.05(-0.19%)
May 04, 2017	24.47	24.62	24.27	24.51	1,373,194	+0.05(+0.19%)
May 03, 2017	24.37	24.54	24.28	24.46	1,570,808	+0.04(+0.15%)
May 02, 2017	23.86	24.42	23.81	24.42	2,769,233	+0.58(+2.45%)
May 01, 2017	24.73	24.73	23.80	23.84	3,793,772	-0.82(-3.31%)
Apr 28, 2017	24.96	25.03	24.41	24.66	2,525,431	-0.31(-1.22%)
Apr 27, 2017	24.98	25.02	24.62	24.96	1,680,566	+0.03(+0.11%)
Apr 26, 2017	24.93	25.16	24.80	24.94	3,301,688	-0.08(-0.30%)
Apr 25, 2017	25.00	25.15	24.46	25.01	4,227,502	+0.19(+0.77%)
Apr 24, 2017	25.21	25.36	24.65	24.82	2,900,806	-0.05(-0.20%)
Apr 21, 2017	24.93	24.94	24.65	24.87	2,526,567	-0.10(-0.38%)
Apr 20, 2017	24.81	25.34	24.81	24.96	3,510,427	+0.24(+0.96%)
Apr 19, 2017	24.62	24.89	24.57	24.73	2,648,708	+0.23(+0.95%)
Apr 18, 2017	24.56	24.80	24.46	24.50	2,155,169	-0.10(-0.42%)
Apr 17, 2017	24.77	24.82	24.44	24.60	2,361,903	-0.12(-0.48%)
Apr 13, 2017	24.65	24.82	24.20	24.72	5,024,839	+0.06(+0.24%)
Apr 12, 2017	25.26	25.26	24.58	24.66	4,135,750	-0.61(-2.41%)
Apr 11, 2017	25.25	25.41	25.08	25.27	4,465,904	+0.10(+0.42%)
Apr 10, 2017	24.85	25.36	24.78	25.16	3,844,859	+0.42(+1.69%)
Apr 07, 2017	24.60	24.92	24.56	24.75	2,634,807	+0.02(+0.09%)
Apr 06, 2017	24.59	25.18	24.59	24.72	6,871,391	+0.30(+1.21%)
Apr 05, 2017	24.77	25.07	24.42	24.43	3,911,960	-0.25(-0.99%)
Apr 04, 2017	24.34	24.77	24.17	24.67	7,879,157	+0.21(+0.85%)

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.