Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	21.80	22.09	21.73	21.92	1,311,950	+0.10(+0.46%)
Jun 29, 2017	21.99	22.54	21.73	21.82	1,031,063	-0.14(-0.64%)
Jun 28, 2017	22.15	22.38	21.91	21.96	1,129,250	-0.15(-0.68%)
Jun 27, 2017	22.30	22.67	22.06	22.11	1,082,066	-0.29(-1.29%)
Jun 26, 2017	22.90	23.05	22.39	22.40	1,448,512	-0.44(-1.93%)
Jun 23, 2017		23.21	22.80	22.84	2,471,469	-0.10(-0.44%)
Jun 22, 2017	23.32	23.47	22.72	22.94	2,242,887	-0.39(-1.67%)
Jun 21, 2017	23.32	23.46	23.18	23.33	775,827	-0.07(-0.30%)
Jun 20, 2017	23.44	23.74	23.29	23.40	903,121	-0.11(-0.47%)
Jun 19, 2017	23.59	23.59	23.26	23.51	657,992	+0.03(+0.13%)
Jun 16, 2017	23.87	24.02	23.19	23.48	1,537,033	-0.47(-1.96%)
Jun 15, 2017	24.28	24.28	23.80	23.95	1,070,180	-0.37(-1.52%)
Jun 14, 2017	24.27	24.58	24.12	24.32	1,283,158	-0.02(-0.08%)
Jun 13, 2017	24.27	24.50	24.02	24.34	801,509	+0.07(+0.29%)
Jun 12, 2017	24.24	24.47	23.51	24.27	1,030,974	+0.05(+0.21%)
Jun 09, 2017	24.60	24.60	24.07	24.22	1,261,671	-0.37(-1.50%)
Jun 08, 2017	24.17	25.21	24.17	24.59	2,612,081	+0.28(+1.15%)
Jun 07, 2017	23.42	24.38	23.37	24.31	1,649,890	+0.96(+4.11%)
Jun 06, 2017	23.16	23.68	23.14	23.35	1,135,254	+0.28(+1.21%)
Jun 05, 2017	23.03	23.15	22.84	23.07	956,456	+0.03(+0.13%)
Jun 02, 2017	23.16	23.27	22.94	23.04	830,635	-0.10(-0.43%)
Jun 01, 2017	23.34	23.34	23.10	23.14	883,427	-0.13(-0.56%)
May 31, 2017	23.25	23.48	23.10	23.27	1,053,941	+0.23(+1.00%)
May 30, 2017	23.53	23.53	22.95	23.04	996,117	-0.49(-2.08%)
May 26, 2017	23.26	23.75	23.01	23.53	1,085,760	+0.30(+1.29%)
May 25, 2017	23.91	24.14	23.21	23.23	1,473,183	-0.60(-2.52%)
May 24, 2017	23.49	24.03	23.00	23.83	1,548,622	+0.39(+1.66%)
May 23, 2017	23.99	24.04	22.80	23.44	3,471,575	-0.52(-2.17%)
May 22, 2017	23.83	24.23	23.76	23.96	1,216,528	+0.14(+0.59%)
May 19, 2017	24.01	24.05	23.70	23.82	905,522	-0.09(-0.38%)
May 18, 2017	23.68	24.02	23.22	23.91	1,779,187	-0.08(-0.33%)
May 17, 2017	24.03	24.28	23.90	23.99	1,007,993	-0.14(-0.58%)
May 16, 2017	24.61	24.70	24.04	24.13	1,348,885	-0.24(-0.98%)
May 15, 2017	24.81	24.81	24.23	24.37	1,894,125	-0.50(-2.01%)
May 12, 2017	24.87	25.10	24.43	24.87	1,756,108	+0.05(+0.20%)
May 11, 2017	24.13	24.93	23.86	24.82	2,699,810	+0.62(+2.56%)
May 10, 2017	24.70	24.70	24.11	24.20	1,540,876	-0.51(-2.06%)
May 09, 2017	24.78	24.99	24.55	24.71	992,099	-0.04(-0.16%)
May 08, 2017	25.06	25.07	24.56	24.75	1,258,550	-0.30(-1.20%)
May 05, 2017	25.00	25.46	24.72	25.05	1,368,274	+0.23(+0.93%)
May 04, 2017	25.25	25.85	24.65	24.82	2,524,899	-0.48(-1.90%)
May 03, 2017	25.25	25.32	24.89	25.30	1,086,042	+0.01(+0.04%)
May 02, 2017	25.72	25.72	25.02	25.29	1,620,675	-0.23(-0.90%)
May 01, 2017	26.00	26.00	25.50	25.52	984,240	-0.44(-1.69%)
Apr 28, 2017	26.10	26.12	25.78	25.96	948,270	-0.11(-0.42%)
Apr 27, 2017	26.00	26.21	25.78	26.07	869,731	+0.17(+0.66%)
Apr 26, 2017	25.73	25.98	25.61	25.90	1,005,080	+0.17(+0.66%)
Apr 25, 2017	25.83	26.01	25.43	25.73	1,608,103	-0.05(-0.19%)
Apr 24, 2017	26.03	26.21	25.65	25.78	2,460,009	+0.33(+1.30%)
Apr 21, 2017	23.64	26.09	23.33	25.45	9,468,612	+1.89(+8.02%)
Apr 20, 2017	23.38	23.66	23.18	23.56	1,026,144	+0.15(+0.64%)
Apr 19, 2017	23.12	23.47	22.94	23.41	1,016,313	+0.24(+1.04%)
Apr 18, 2017	22.99	23.25	22.83	23.17	1,800,128	+0.14(+0.61%)
Apr 17, 2017	22.88	23.09	22.78	23.03	553,446	+0.21(+0.92%)
Apr 13, 2017	22.84	22.88	22.68	22.82	961,326	+0.00(+0.00%)
Apr 12, 2017	22.76	22.90	22.68	22.82	530,461	+0.01(+0.04%)
Apr 11, 2017	22.73	22.84	22.60	22.81	521,426	+0.05(+0.22%)
Apr 10, 2017	22.70	22.85	22.58	22.76	801,134	+0.07(+0.31%)
Apr 07, 2017	22.77	22.90	22.62	22.69	788,192	-0.10(-0.44%)
Apr 06, 2017	22.54	22.85	22.33	22.79	852,199	+0.27(+1.20%)
Apr 05, 2017	22.52	22.65	22.27	22.52	1,617,989	+0.07(+0.31%)
Apr 04, 2017	22.39	22.49	22.18	22.45	806,973	+0.03(+0.13%)

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.