Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	25.64	25.64	24.71	24.95	1,405,162	-0.24(-0.95%)
Jun 29, 2017	25.39	26.22	25.15	25.19	669,805	-0.13(-0.51%)
Jun 28, 2017	25.30	26.01	25.20	25.32	638,209	+0.03(+0.12%)
Jun 27, 2017	24.81	25.50	24.81	25.29	781,745	+0.40(+1.61%)
Jun 26, 2017	24.54	25.24	24.44	24.89	1,113,388	+0.43(+1.76%)
Jun 23, 2017	24.32	24.61	23.93	24.46	1,943,717	+0.03(+0.12%)
Jun 22, 2017	24.20	24.72	23.95	24.43	590,331	+0.25(+1.03%)
Jun 21, 2017	24.61	24.97	23.93	24.18	448,686	-0.54(-2.18%)
Jun 20, 2017	25.51	25.68	24.48	24.72	472,425	-0.81(-3.17%)
Jun 19, 2017	25.46	25.70	24.95	25.53	529,313	+0.23(+0.91%)
Jun 16, 2017	25.47	25.65	24.89	25.30	961,177	-0.48(-1.86%)
Jun 15, 2017	25.58	25.92	24.91	25.78	653,363	-0.38(-1.45%)
Jun 14, 2017	25.76	26.23	24.84	26.16	922,301	+0.35(+1.36%)
Jun 13, 2017	25.55	26.06	24.65	25.81	1,101,263	+0.18(+0.70%)
Jun 12, 2017	25.61	26.66	25.53	25.63	1,451,175	-0.21(-0.81%)
Jun 09, 2017	24.41	26.32	24.40	25.84	1,373,173	+1.62(+6.69%)
Jun 08, 2017	24.49	25.23	24.21	24.22	1,284,757	-0.28(-1.14%)
Jun 07, 2017	23.31	24.80	22.85	24.50	2,627,494	+1.58(+6.89%)
Jun 06, 2017	25.60	25.79	22.19	22.92	11,620,366	+3.03(+15.23%)
Jun 05, 2017	19.96	20.24	19.26	19.89	842,277	-0.16(-0.80%)
Jun 02, 2017	20.01	20.23	19.49	20.05	444,762	+0.24(+1.21%)
Jun 01, 2017	19.64	19.96	19.26	19.81	860,647	+0.24(+1.23%)
May 31, 2017	19.80	19.80	19.02	19.57	554,330	-0.20(-1.01%)
May 30, 2017	20.34	20.51	19.74	19.77	384,267	-0.60(-2.95%)
May 26, 2017	20.24	20.80	20.10	20.37	792,647	+0.21(+1.07%)
May 25, 2017	19.89	20.50	19.89	20.16	685,517	+0.55(+2.83%)
May 24, 2017	19.76	19.89	19.01	19.60	442,436	-0.23(-1.16%)
May 23, 2017	20.00	20.15	19.75	19.83	627,326	-0.14(-0.70%)
May 22, 2017	19.33	20.34	19.23	19.97	707,826	+0.84(+4.39%)
May 19, 2017	19.03	19.53	18.00	19.13	1,153,053	+0.20(+1.06%)
May 18, 2017	19.90	20.11	18.86	18.93	1,447,799	-0.87(-4.39%)
May 17, 2017	20.69	20.78	19.69	19.80	694,008	-1.02(-4.90%)
May 16, 2017	20.89	21.00	20.05	20.82	891,486	-0.13(-0.62%)
May 15, 2017	21.40	21.50	20.91	20.95	621,838	-0.52(-2.42%)
May 12, 2017	23.27	23.27	21.19	21.47	976,042	-1.87(-8.01%)
May 11, 2017	24.50	24.79	22.61	23.34	847,518	-1.55(-6.23%)
May 10, 2017	24.51	25.09	24.45	24.89	523,942	+0.20(+0.81%)
May 09, 2017	24.00	24.97	23.98	24.69	465,283	+0.78(+3.26%)
May 08, 2017	24.10	24.45	23.88	23.91	492,018	-0.15(-0.62%)
May 05, 2017	23.75	24.09	23.53	24.06	563,271	+0.42(+1.78%)
May 04, 2017	23.63	24.06	23.38	23.64	638,189	+0.02(+0.08%)
May 03, 2017	24.00	24.13	23.32	23.62	601,219	-0.25(-1.05%)
May 02, 2017	23.39	23.88	23.12	23.87	696,250	+0.65(+2.80%)
May 01, 2017	23.78	23.78	23.15	23.22	595,164	-0.48(-2.03%)
Apr 28, 2017	24.47	24.95	23.54	23.70	524,667	-0.88(-3.58%)
Apr 27, 2017	24.84	24.99	24.23	24.58	518,832	-0.10(-0.41%)
Apr 26, 2017	24.38	25.00	24.28	24.68	574,521	+0.45(+1.86%)
Apr 25, 2017	24.47	24.84	24.03	24.23	558,558	-0.12(-0.49%)
Apr 24, 2017	23.99	24.50	23.72	24.35	554,998	+0.76(+3.22%)
Apr 21, 2017	23.96	23.96	23.06	23.59	913,039	-0.39(-1.63%)
Apr 20, 2017	23.61	24.19	23.35	23.98	755,355	+0.49(+2.09%)
Apr 19, 2017	23.43	23.72	22.86	23.49	840,721	+0.28(+1.21%)
Apr 18, 2017	23.93	23.95	23.00	23.21	1,180,565	-0.86(-3.57%)
Apr 17, 2017	24.40	24.52	23.91	24.07	1,021,990	-0.26(-1.07%)
Apr 13, 2017	24.15	24.57	23.71	24.33	723,629	+0.11(+0.45%)
Apr 12, 2017	24.36	24.66	24.07	24.22	837,355	-0.16(-0.66%)
Apr 11, 2017	24.35	24.54	23.97	24.38	1,148,011	-0.03(-0.12%)
Apr 10, 2017	24.47	24.93	24.09	24.41	810,667	-0.02(-0.08%)
Apr 07, 2017	24.00	24.62	23.91	24.43	1,224,133	+0.38(+1.58%)
Apr 06, 2017	23.50	24.63	23.50	24.05	1,683,942	+0.60(+2.56%)
Apr 05, 2017	22.84	24.01	22.80	23.45	1,888,389	+0.87(+3.85%)
Apr 04, 2017	22.15	22.60	22.01	22.58	1,709,251	+0.56(+2.54%)

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.