Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.83	24.25	23.78	23.97	253,657	+0.16(+0.68%)
Jun 29, 2017	24.52	24.63	23.54	23.81	224,776	-0.59(-2.44%)
Jun 28, 2017	24.60	25.41	23.85	24.41	418,710	-0.12(-0.51%)
Jun 27, 2017	24.14	25.49	23.87	24.53	767,175	+0.37(+1.55%)
Jun 26, 2017	23.70	24.30	23.64	24.16	423,650	+0.61(+2.61%)
Jun 23, 2017	22.86	23.69	22.86	23.54	320,156	+0.61(+2.68%)
Jun 22, 2017	22.97	23.25	22.82	22.93	144,777	-0.26(-1.12%)
Jun 21, 2017	23.11	23.30	22.83	23.19	195,717	+0.15(+0.67%)
Jun 20, 2017	23.08	23.47	23.03	23.03	188,271	+0.02(+0.08%)
Jun 19, 2017	22.70	23.05	22.68	23.01	140,767	+0.38(+1.70%)
Jun 16, 2017	22.75	23.01	22.44	22.63	301,042	-0.31(-1.34%)
Jun 15, 2017	22.92	23.15	22.66	22.94	232,878	-0.40(-1.73%)
Jun 14, 2017	23.49	23.86	23.17	23.34	191,461	-0.14(-0.61%)
Jun 13, 2017	23.20	23.80	23.20	23.48	136,338	+0.32(+1.37%)
Jun 12, 2017	23.05	23.44	22.60	23.17	242,746	+0.22(+0.96%)
Jun 09, 2017	23.93	23.97	22.77	22.95	445,568	-0.88(-3.70%)
Jun 08, 2017	24.11	24.17	23.17	23.83	297,699	+0.06(+0.24%)
Jun 07, 2017	23.54	24.02	23.49	23.77	550,225	+0.39(+1.68%)
Jun 06, 2017	23.16	23.76	23.13	23.38	345,540	+0.22(+0.95%)
Jun 05, 2017	22.47	23.22	22.44	23.16	264,957	+0.68(+3.03%)
Jun 02, 2017	22.94	22.94	22.30	22.48	267,978	-0.37(-1.64%)
Jun 01, 2017	22.30	23.00	22.23	22.85	373,777	+0.62(+2.80%)
May 31, 2017	22.96	22.97	22.06	22.23	506,134	-0.68(-2.97%)
May 30, 2017	22.70	22.92	22.44	22.91	276,955	+0.06(+0.25%)
May 26, 2017	23.02	23.15	22.79	22.85	271,645	-0.25(-1.08%)
May 25, 2017	23.19	23.58	22.91	23.10	306,323	-0.03(-0.12%)
May 24, 2017	22.78	23.37	22.64	23.13	457,171	+0.40(+1.77%)
May 23, 2017	23.01	23.54	22.54	22.73	801,324	+0.07(+0.30%)
May 22, 2017	24.45	25.53	22.35	22.66	2,585,515	-0.36(-1.58%)
May 19, 2017	23.00	23.51	22.75	23.02	812,222	+0.54(+2.39%)
May 18, 2017	22.17	23.12	22.07	22.49	568,837	+0.42(+1.91%)
May 17, 2017	23.50	23.64	21.83	22.07	613,370	-1.61(-6.80%)
May 16, 2017	23.01	23.84	22.92	23.68	666,732	+0.67(+2.92%)
May 15, 2017	23.01	23.13	22.77	23.00	410,372	+0.09(+0.38%)
May 12, 2017	22.81	23.01	22.74	22.92	317,843	+0.11(+0.46%)
May 11, 2017	23.34	23.34	22.63	22.81	462,250	-0.54(-2.30%)
May 10, 2017	23.21	23.93	23.20	23.35	451,117	+0.11(+0.45%)
May 09, 2017	22.85	24.36	22.80	23.24	499,878	+0.33(+1.42%)
May 08, 2017	23.29	23.33	22.73	22.92	201,272	-0.32(-1.36%)
May 05, 2017	23.07	23.32	22.95	23.24	329,419	+0.16(+0.71%)
May 04, 2017	23.09	23.45	22.92	23.07	393,855	-0.06(-0.25%)
May 03, 2017	23.91	24.13	23.01	23.13	431,684	-0.65(-2.74%)
May 02, 2017	23.88	24.27	23.72	23.78	436,236	-0.05(-0.20%)
May 01, 2017	24.17	24.36	23.59	23.83	339,456	-0.11(-0.44%)
Apr 28, 2017	23.78	24.11	23.63	23.94	319,276	+0.35(+1.46%)
Apr 27, 2017	23.13	23.75	23.13	23.59	140,411	+0.50(+2.16%)
Apr 26, 2017	23.70	23.97	23.08	23.09	209,892	-0.54(-2.27%)
Apr 25, 2017	23.33	23.97	23.25	23.63	242,050	+0.46(+1.99%)
Apr 24, 2017	23.00	23.25	22.69	23.17	139,804	+0.51(+2.24%)
Apr 21, 2017	22.32	22.87	22.23	22.66	250,465	+0.40(+1.81%)
Apr 20, 2017	22.47	22.80	22.23	22.26	203,636	-0.15(-0.68%)
Apr 19, 2017	22.49	22.77	22.27	22.41	237,898	-0.10(-0.43%)
Apr 18, 2017	22.76	22.77	22.34	22.51	134,713	-0.43(-1.88%)
Apr 17, 2017	23.01	23.29	22.31	22.94	322,039	-0.09(-0.37%)
Apr 13, 2017	23.51	23.51	23.03	23.02	183,922	-0.31(-1.32%)
Apr 12, 2017	23.48	23.76	23.23	23.33	142,384	-0.27(-1.14%)
Apr 11, 2017	24.26	24.32	23.43	23.60	266,786	-0.68(-2.80%)
Apr 10, 2017	23.80	24.41	23.75	24.28	195,196	+0.40(+1.69%)
Apr 07, 2017	23.49	24.13	23.41	23.88	335,790	+0.28(+1.18%)
Apr 06, 2017	23.94	23.94	23.49	23.60	174,350	-0.05(-0.20%)
Apr 05, 2017	24.39	24.83	23.65	23.65	232,119	-0.73(-2.99%)
Apr 04, 2017	25.03	25.03	23.73	24.38	295,017	-0.25(-1.01%)

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.