Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017		24.14	24.12	24.23	21,978	+0.09(+0.37%)
Jun 29, 2017	24.07	24.15	24.05	24.14	15,708	-0.29(-1.19%)
Jun 28, 2017	24.32	24.43	24.29	24.43	37,235	+0.06(+0.25%)
Jun 27, 2017	24.38	24.48	24.36	24.37	75,850	-0.08(-0.33%)
Jun 26, 2017	24.47	24.48	24.37	24.45	27,591	+0.11(+0.47%)
Jun 23, 2017	24.27	24.41	24.27	24.34	22,744	+0.05(+0.19%)
Jun 22, 2017	24.20	24.30	24.17	24.29	83,098	-0.11(-0.45%)
Jun 21, 2017	24.35	24.41	24.29	24.40	34,169	-0.10(-0.41%)
Jun 20, 2017	24.56	24.56	24.41	24.50	76,164	-0.12(-0.51%)
Jun 19, 2017	24.57	24.65	24.53	24.62	90,059	+0.02(+0.10%)
Jun 16, 2017	24.32	24.60	24.32	24.60	34,638	+0.47(+1.95%)
Jun 15, 2017	23.96	24.14	23.96	24.13	29,564	+0.02(+0.06%)
Jun 14, 2017	24.21	24.29	23.95	24.11	18,571	+0.12(+0.52%)
Jun 13, 2017	23.94	24.02	23.22	23.99	23,816	+0.25(+1.05%)
Jun 12, 2017	23.66	23.74	23.60	23.74	26,345	-0.16(-0.67%)
Jun 09, 2017	23.85	23.91	23.80	23.90	37,913	+0.00(+0.00%)
Jun 08, 2017	23.74	23.90	23.70	23.90	112,707	-0.03(-0.13%)
Jun 07, 2017	24.02	24.02	23.81	23.93	51,885	+0.02(+0.08%)
Jun 06, 2017	23.85	23.91	23.84	23.91	79,414	-0.10(-0.42%)
Jun 05, 2017	24.09	24.09	23.89	24.01	52,832	-0.17(-0.70%)
Jun 02, 2017	24.01	24.21	23.98	24.18	94,283	+0.25(+1.04%)
Jun 01, 2017	23.89	23.98	23.85	23.93	29,836	+0.11(+0.46%)
May 31, 2017	23.79	23.83	23.71	23.82	31,861	+0.31(+1.32%)
May 30, 2017	23.52	23.58	23.48	23.51	37,530	-0.15(-0.63%)
May 26, 2017	23.69	23.76	23.53	23.66	92,129	-0.17(-0.71%)
May 25, 2017	23.86	23.90	23.80	23.83	27,238	+0.02(+0.08%)
May 24, 2017	23.21	23.85	23.21	23.81	33,101	-0.06(-0.25%)
May 23, 2017	24.04	24.05	23.86	23.87	34,822	-0.23(-0.95%)
May 22, 2017	24.13	24.15	23.95	24.10	22,739	+0.33(+1.37%)
May 19, 2017	23.64	23.82	23.64	23.77	27,170	+0.39(+1.69%)
May 18, 2017	23.37	23.50	23.32	23.38	38,492	-0.09(-0.38%)
May 17, 2017	23.74	23.74	23.47	23.47	56,553	-0.43(-1.80%)
May 16, 2017	23.72	23.90	23.70	23.90	53,386	+0.52(+2.22%)
May 15, 2017	23.28	23.40	23.28	23.38	18,334	+0.25(+1.07%)
May 12, 2017	22.98	23.14	22.98	23.14	26,462	+0.34(+1.47%)
May 11, 2017	22.73	22.81	22.67	22.80	47,177	-0.02(-0.11%)
May 10, 2017	22.72	22.85	22.72	22.82	28,266	+0.07(+0.31%)
May 09, 2017	22.78	22.80	22.72	22.75	23,797	+0.02(+0.07%)
May 08, 2017	22.67	22.75	22.64	22.74	52,139	-0.20(-0.87%)
May 05, 2017	22.74	22.96	22.74	22.94	26,476	-0.03(-0.13%)
May 04, 2017	22.75	22.97	22.72	22.97	38,009	+0.17(+0.75%)
May 03, 2017	22.84	22.87	22.75	22.80	21,174	-0.01(-0.04%)
May 02, 2017	22.71	22.81	22.64	22.81	20,246	+0.30(+1.33%)
May 01, 2017	22.41	22.54	22.38	22.51	27,971	+0.01(+0.04%)
Apr 28, 2017	22.38	22.50	22.27	22.50	33,774	-0.15(-0.66%)
Apr 27, 2017	22.52	22.65	22.50	22.65	30,465	+0.28(+1.25%)
Apr 26, 2017	22.27	22.40	22.27	22.37	24,630	+0.09(+0.38%)
Apr 25, 2017	22.09	22.31	22.09	22.29	25,306	+0.20(+0.91%)
Apr 24, 2017	21.95	22.10	21.94	22.09	19,052	+0.21(+0.98%)
Apr 21, 2017	21.81	21.88	21.75	21.87	26,337	-0.02(-0.09%)
Apr 20, 2017	21.78	21.94	21.78	21.89	42,570	+0.29(+1.34%)
Apr 19, 2017	21.70	21.71	21.60	21.60	127,811	-0.05(-0.25%)
Apr 18, 2017	21.53	21.67	21.53	21.66	85,087	-0.04(-0.16%)
Apr 17, 2017	21.41	21.78	21.30	21.69	68,865	+0.12(+0.56%)
Apr 13, 2017	21.63	21.71	21.45	21.57	31,074	-0.07(-0.32%)
Apr 12, 2017	21.45	21.68	21.44	21.64	24,808	+0.28(+1.31%)
Apr 11, 2017	21.37	21.42	21.21	21.36	32,633	+0.03(+0.14%)
Apr 10, 2017	21.28	21.36	21.26	21.33	38,199	+0.03(+0.14%)
Apr 07, 2017	21.21	21.40	21.21	21.30	21,594	-0.02(-0.09%)
Apr 06, 2017	21.33	21.41	21.28	21.32	34,014	+0.09(+0.42%)
Apr 05, 2017	21.18	21.33	21.14	21.23	186,366	+0.02(+0.09%)
Apr 04, 2017	21.12	21.22	21.05	21.21	230,418	-0.09(-0.42%)

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.