Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	24.15	24.20	24.02	24.02	21,935,466	-0.08(-0.33%)
Jun 29, 2017	24.20	24.22	23.96	24.10	22,252,120	-0.18(-0.76%)
Jun 28, 2017	24.20	24.38	24.20	24.28	22,019,668	+0.16(+0.66%)
Jun 27, 2017	23.96	24.24	23.95	24.12	20,335,450	+0.16(+0.68%)
Jun 26, 2017	23.79	24.10	23.78	23.96	27,055,110	+0.21(+0.88%)
Jun 23, 2017	23.99	24.05	23.66	23.75	41,212,008	-0.22(-0.90%)
Jun 22, 2017	24.13	24.14	23.90	23.97	25,556,098	-0.23(-0.94%)
Jun 21, 2017	23.99	24.31	23.99	24.20	28,391,844	+0.22(+0.93%)
Jun 20, 2017	24.08	24.10	23.91	23.98	31,564,302	+0.01(+0.05%)
Jun 19, 2017	23.93	24.12	23.65	23.96	50,705,200	+0.08(+0.35%)
Jun 16, 2017	23.47	23.96	23.26	23.88	177,172,592	-1.16(-4.65%)
Jun 15, 2017	25.13	25.17	24.68	25.05	35,593,828	-0.31(-1.24%)
Jun 14, 2017	25.24	25.40	25.16	25.36	15,773,957	+0.12(+0.48%)
Jun 13, 2017	25.14	25.25	25.04	25.24	17,417,084	+0.09(+0.35%)
Jun 12, 2017	25.20	25.51	25.02	25.15	32,800,406	-0.06(-0.23%)
Jun 09, 2017	25.08	25.25	24.98	25.21	29,632,588	+0.16(+0.62%)
Jun 08, 2017		25.43	24.83	25.05	34,445,784	-0.07(-0.28%)
Jun 07, 2017	25.10	25.23	24.99	25.12	26,816,552	+0.07(+0.28%)
Jun 06, 2017	25.21	25.25	24.84	25.05	36,312,204	-0.42(-1.66%)
Jun 05, 2017	25.26	25.54	25.23	25.47	31,965,364	+0.20(+0.80%)
Jun 02, 2017	25.33	25.37	25.14	25.27	25,194,350	-0.06(-0.24%)
Jun 01, 2017	24.96	25.33	24.95	25.33	25,685,960	+0.38(+1.54%)
May 31, 2017	24.87	25.05	24.83	24.95	25,841,094	+0.14(+0.58%)
May 30, 2017	24.76	24.88	24.73	24.80	17,046,314	+0.01(+0.03%)
May 26, 2017	24.87	24.93	24.69	24.80	19,300,410	-0.06(-0.23%)
May 25, 2017	24.87	25.03	24.80	24.85	19,329,304	+0.05(+0.20%)
May 24, 2017	24.93	24.95	24.80	24.80	23,638,834	-0.11(-0.43%)
May 23, 2017	24.94	25.06	24.90	24.91	23,897,754	-0.02(-0.08%)
May 22, 2017	24.96	25.07	24.85	24.93	28,024,874	-0.07(-0.28%)
May 19, 2017	24.75	25.21	24.68	25.00	58,545,144	+0.39(+1.59%)
May 18, 2017	24.40	24.65	24.16	24.61	60,373,908	+0.77(+3.22%)
May 17, 2017	23.84	24.04	23.79	23.84	34,561,688	+0.00(+0.01%)
May 16, 2017	24.18	24.21	23.83	23.84	26,376,174	-0.37(-1.55%)
May 15, 2017	24.06	24.27	24.06	24.21	27,864,262	+0.18(+0.77%)
May 12, 2017	24.11	24.20	23.92	24.03	18,566,706	-0.13(-0.55%)
May 11, 2017	24.23	24.35	24.10	24.16	26,299,916	-0.18(-0.74%)
May 10, 2017	24.23	24.37	24.18	24.34	23,667,700	+0.05(+0.20%)
May 09, 2017	24.21	24.40	24.17	24.30	26,067,552	+0.19(+0.79%)
May 08, 2017	24.23	24.23	24.09	24.11	20,562,760	-0.12(-0.50%)
May 05, 2017	24.20	24.26	24.13	24.23	17,675,942	+0.05(+0.21%)
May 04, 2017	24.05	24.19	24.01	24.18	17,369,782	+0.18(+0.77%)
May 03, 2017	23.88	24.03	23.81	23.99	17,441,846	+0.08(+0.32%)
May 02, 2017	23.85	23.98	23.83	23.92	23,109,058	+0.09(+0.39%)
May 01, 2017	23.78	23.98	23.78	23.82	19,468,828	+0.02(+0.07%)
Apr 28, 2017	23.83	23.89	23.73	23.81	23,147,134	-0.08(-0.34%)
Apr 27, 2017	23.92	23.97	23.76	23.89	19,110,824	+0.00(+0.01%)
Apr 26, 2017	23.84	23.99	23.81	23.89	21,941,024	+0.12(+0.51%)
Apr 25, 2017	23.74	23.81	23.71	23.77	18,062,142	+0.09(+0.36%)
Apr 24, 2017	23.78	23.88	23.57	23.68	24,669,414	-0.05(-0.21%)
Apr 21, 2017	23.67	23.79	23.62	23.73	18,174,640	+0.04(+0.19%)
Apr 20, 2017	23.48	23.79	23.47	23.69	24,254,948	+0.23(+0.99%)
Apr 19, 2017	23.47	23.56	23.39	23.46	18,758,394	+0.06(+0.24%)
Apr 18, 2017	23.29	23.47	23.27	23.40	20,929,070	+0.13(+0.54%)
Apr 17, 2017	23.17	23.30	23.17	23.27	17,258,018	+0.11(+0.46%)
Apr 13, 2017	23.24	23.32	23.17	23.17	16,850,742	-0.09(-0.40%)
Apr 12, 2017	23.29	23.38	23.20	23.26	20,926,282	+0.00(+0.01%)
Apr 11, 2017	23.12	23.26	23.10	23.25	18,347,576	+0.12(+0.51%)
Apr 10, 2017	23.12	23.27	23.03	23.14	23,668,192	+0.05(+0.22%)
Apr 07, 2017	22.83	23.12	22.74	23.09	34,001,968	+0.47(+2.06%)
Apr 06, 2017	22.71	22.83	22.61	22.62	18,760,112	-0.07(-0.31%)
Apr 05, 2017	22.69	22.90	22.66	22.69	20,064,516	-0.11(-0.50%)
Apr 04, 2017	22.72	22.82	22.65	22.80	17,578,078	+0.06(+0.25%)

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.