Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	21.82	22.01	21.10	21.73	583,310	-0.16(-0.73%)
Jun 29, 2017	22.47	22.48	21.60	21.89	467,342	-0.64(-2.84%)
Jun 28, 2017	21.72	22.58	21.25	22.53	517,946	+1.05(+4.89%)
Jun 27, 2017	22.51	22.91	21.32	21.48	599,681	-1.07(-4.75%)
Jun 26, 2017	22.30	22.93	21.60	22.55	542,556	+0.20(+0.89%)
Jun 23, 2017			21.46	22.35	4,247,899	-0.14(-0.62%)
Jun 22, 2017	23.40	23.74	22.26	22.49	861,873	-0.91(-3.89%)
Jun 21, 2017	22.40	23.58	22.07	23.40	695,945	+0.99(+4.42%)
Jun 20, 2017	22.15	22.76	22.06	22.41	597,641	+0.21(+0.95%)
Jun 19, 2017	21.98	22.53	21.85	22.20	652,320	+0.63(+2.92%)
Jun 16, 2017	21.29	22.06	20.29	21.57	3,796,723	-0.01(-0.05%)
Jun 15, 2017	22.56	22.56	21.26	21.58	416,277	-0.53(-2.40%)
Jun 14, 2017	22.04	22.42	21.51	22.11	443,080	+0.07(+0.32%)
Jun 13, 2017	21.33	22.35	20.81	22.04	638,782	+0.98(+4.65%)
Jun 12, 2017	21.53	21.78	20.60	21.06	940,948	-0.92(-4.19%)
Jun 09, 2017	22.96	22.98	21.58	21.98	439,903	-0.80(-3.51%)
Jun 08, 2017	22.50	23.04	22.07	22.78	402,675	+0.31(+1.38%)
Jun 07, 2017	22.55	22.95	22.05	22.47	504,602	-0.08(-0.35%)
Jun 06, 2017	22.20	22.85	22.11	22.55	485,451	+0.35(+1.58%)
Jun 05, 2017	22.00	22.39	21.22	22.20	838,295	+0.26(+1.19%)
Jun 02, 2017	21.31	22.22	21.27	21.94	1,164,200	+0.66(+3.10%)
Jun 01, 2017	20.31	21.34	20.24	21.28	732,115	+1.10(+5.45%)
May 31, 2017	20.37	20.68	19.50	20.18	1,372,383	-0.06(-0.30%)
May 30, 2017	21.64	22.00	19.82	20.24	1,412,515	-1.40(-6.47%)
May 26, 2017	22.02	22.33	21.43	21.64	781,428	-0.44(-1.99%)
May 25, 2017	22.80	22.98	21.90	22.08	4,166,281	-1.57(-6.64%)
May 24, 2017	26.30	26.50	23.47	23.65	1,230,238	-2.43(-9.32%)
May 23, 2017	25.34	26.42	24.88	26.08	453,901	+0.90(+3.57%)
May 22, 2017	24.89	25.38	23.79	25.18	357,394	+0.47(+1.90%)
May 19, 2017	25.47	26.35	24.57	24.71	434,648	-0.77(-3.02%)
May 18, 2017	24.34	25.95	24.17	25.48	615,916	+1.22(+5.03%)
May 17, 2017	24.75	27.49	24.19	24.26	1,563,055	-1.07(-4.22%)
May 16, 2017	23.86	25.79	23.27	25.33	526,465	+1.56(+6.56%)
May 15, 2017	24.10	24.22	23.13	23.77	358,166	-0.25(-1.04%)
May 12, 2017	23.46	24.20	23.20	24.02	265,272	+0.48(+2.04%)
May 11, 2017	22.44	24.23	22.11	23.54	497,354	+0.99(+4.39%)
May 10, 2017	22.76	22.95	21.59	22.55	521,102	-0.29(-1.27%)
May 09, 2017	22.90	24.42	22.26	22.84	941,875	-0.65(-2.77%)
May 08, 2017	24.09	24.24	23.47	23.49	439,893	-0.61(-2.53%)
May 05, 2017	26.00	26.00	23.72	24.10	670,391	-0.89(-3.56%)
May 04, 2017	24.69	25.22	24.31	24.99	606,145	+0.42(+1.71%)
May 03, 2017	23.20	25.04	23.19	24.57	707,576	+1.26(+5.41%)
May 02, 2017	25.81	25.84	23.00	23.31	782,394	-2.30(-8.98%)
May 01, 2017	24.27	25.73	24.00	25.61	719,702	+1.53(+6.35%)
Apr 28, 2017	24.44	24.76	23.87	24.08	282,790	-0.15(-0.62%)
Apr 27, 2017	23.98	24.38	23.21	24.23	466,407	+0.23(+0.96%)
Apr 26, 2017	22.99	24.14	22.67	24.00	418,889	+1.01(+4.39%)
Apr 25, 2017		23.23	22.13	22.99	381,253	+0.89(+4.03%)
Apr 24, 2017	23.00	23.32	21.75	22.10	581,137	+0.02(+0.09%)
Apr 21, 2017	22.02	22.45	21.95	22.08	316,793	-0.21(-0.94%)
Apr 20, 2017	22.40	22.66	21.79	22.29	430,622	+0.12(+0.54%)
Apr 19, 2017	20.85	22.79	20.85	22.17	722,052	+0.96(+4.53%)
Apr 18, 2017	21.10	21.35	20.79	21.21	367,955	+0.01(+0.05%)
Apr 17, 2017	20.96	21.35	20.75	21.20	387,217	+0.26(+1.24%)
Apr 13, 2017	20.75	21.94	20.61	20.94	708,377	+0.21(+1.01%)
Apr 12, 2017	21.57	22.14	20.67	20.73	740,499	-1.09(-5.00%)
Apr 11, 2017	21.19	21.90	20.57	21.82	668,597	+0.40(+1.87%)
Apr 10, 2017	22.44	23.00	21.41	21.42	753,639	-1.06(-4.72%)
Apr 07, 2017	23.35	23.66	22.09	22.48	701,441	-0.95(-4.05%)
Apr 06, 2017	23.81	24.09	23.17	23.43	542,547	-0.38(-1.60%)
Apr 05, 2017	24.42	25.04	23.43	23.81	551,070	-0.52(-2.14%)
Apr 04, 2017	24.83	25.72	24.29	24.33	646,057	-0.57(-2.29%)

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.