Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	22.88	23.37	22.44	23.27	5,432,767	+0.44(+1.93%)
Jun 29, 2017	22.80	23.34	22.77	22.83	5,291,551	+0.22(+0.96%)
Jun 28, 2017	22.58	22.93	22.50	22.61	2,956,663	+0.25(+1.12%)
Jun 27, 2017	22.88	23.14	22.34	22.36	4,029,975	-0.45(-1.97%)
Jun 26, 2017	22.95	23.02	22.54	22.81	4,509,394	-0.03(-0.15%)
Jun 23, 2017	22.72	22.87	22.29	22.85	5,121,597	+0.09(+0.40%)
Jun 22, 2017	22.13	22.98	22.06	22.75	3,820,202	+0.53(+2.40%)
Jun 21, 2017	22.72	22.90	22.15	22.22	3,376,408	-0.40(-1.77%)
Jun 20, 2017	23.32	23.32	22.58	22.62	4,484,984	-0.88(-3.75%)
Jun 19, 2017	23.10	23.52	23.10	23.50	3,742,802	+0.55(+2.39%)
Jun 16, 2017	22.26	22.95	22.15	22.95	4,839,303	+0.69(+3.10%)
Jun 15, 2017	22.60	22.70	22.16	22.26	4,190,127	-0.52(-2.27%)
Jun 14, 2017	23.72	23.72	22.75	22.78	4,056,455	-0.92(-3.90%)
Jun 13, 2017	22.84	23.72	22.54	23.70	3,913,705	+0.93(+4.09%)
Jun 12, 2017	22.65	23.71	22.54	22.77	6,623,552	+0.09(+0.40%)
Jun 09, 2017	22.28	22.87	22.14	22.68	6,146,358	+0.40(+1.79%)
Jun 08, 2017		22.68	21.64	22.28	4,452,168	+0.46(+2.10%)
Jun 07, 2017	21.74	21.84	21.44	21.82	5,912,014	+0.10(+0.46%)
Jun 06, 2017	21.80	21.98	21.35	21.72	4,560,496	-0.15(-0.69%)
Jun 05, 2017	21.91	22.00	21.57	21.87	4,201,269	-0.10(-0.45%)
Jun 02, 2017	22.41	22.46	21.46	21.97	8,000,213	-0.52(-2.33%)
Jun 01, 2017	22.39	22.88	22.26	22.50	4,976,519	+0.11(+0.48%)
May 31, 2017	23.24	23.40	22.23	22.39	5,753,630	-0.84(-3.62%)
May 30, 2017	23.30	23.61	23.21	23.23	3,296,998	-0.18(-0.78%)
May 26, 2017	23.29	23.46	23.00	23.41	2,987,751	+0.03(+0.14%)
May 25, 2017	23.85	24.19	23.06	23.38	5,832,356	-0.29(-1.23%)
May 24, 2017	24.10	24.38	23.56	23.67	3,787,080	-0.42(-1.76%)
May 23, 2017	23.64	24.22	23.58	24.09	4,976,988	+0.55(+2.33%)
May 22, 2017	23.88	24.01	23.12	23.54	3,276,857	-0.22(-0.95%)
May 19, 2017	22.95	24.08	22.93	23.77	5,978,681	+0.96(+4.20%)
May 18, 2017	22.47	22.90	22.29	22.81	3,213,249	-0.04(-0.18%)
May 17, 2017	23.36	23.44	22.75	22.85	4,409,330	-0.51(-2.17%)
May 16, 2017	23.14	23.48	23.04	23.36	6,153,728	+0.27(+1.19%)
May 15, 2017	22.50	23.34	22.44	23.09	4,750,366	+0.80(+3.58%)
May 12, 2017	22.62	22.93	22.18	22.29	3,311,411	-0.35(-1.54%)
May 11, 2017	22.61	22.95	22.17	22.64	3,554,888	-0.10(-0.44%)
May 10, 2017	22.61	22.98	22.57	22.74	4,489,752	+0.16(+0.73%)
May 09, 2017	22.97	23.06	22.49	22.57	4,622,705	-0.28(-1.22%)
May 08, 2017	23.68	24.14	22.77	22.85	7,832,012	-0.54(-2.32%)
May 05, 2017	22.53	23.61	22.36	23.40	8,092,297	+1.11(+4.99%)
May 04, 2017	21.57	22.61	21.45	22.28	16,136,688	+1.28(+6.12%)
May 03, 2017	21.55	21.60	20.61	21.00	10,086,807	-0.71(-3.26%)
May 02, 2017	21.91	21.92	21.35	21.71	9,253,702	-0.30(-1.35%)
May 01, 2017	22.13	22.16	21.71	22.00	4,609,330	-0.01(-0.04%)
Apr 28, 2017	22.69	22.69	21.99	22.01	4,334,046	-0.57(-2.52%)
Apr 27, 2017	22.70	22.75	22.14	22.58	3,650,455	+0.14(+0.62%)
Apr 26, 2017	22.37	22.60	22.21	22.44	4,584,328	-0.07(-0.29%)
Apr 25, 2017		22.68	21.77	22.51	6,188,725	+0.77(+3.52%)
Apr 24, 2017	21.66	21.78	21.32	21.74	4,059,470	+0.34(+1.58%)
Apr 21, 2017	21.78	21.82	21.26	21.40	4,757,353	-0.48(-2.18%)
Apr 20, 2017	21.98	22.19	21.84	21.88	4,555,242	-0.02(-0.07%)
Apr 19, 2017	22.28	22.42	21.70	21.90	4,213,181	-0.40(-1.77%)
Apr 18, 2017	22.45	22.45	22.01	22.29	5,643,519	-0.35(-1.56%)
Apr 17, 2017	23.46	23.46	22.54	22.65	5,596,230	-0.75(-3.20%)
Apr 13, 2017	23.46	23.75	23.28	23.40	3,274,899	-0.16(-0.70%)
Apr 12, 2017	24.20	24.27	23.45	23.56	6,164,324	-0.85(-3.47%)
Apr 11, 2017	24.55	24.70	24.30	24.41	4,934,522	-0.17(-0.70%)
Apr 10, 2017	24.31	24.75	24.17	24.58	2,802,308	+0.29(+1.19%)
Apr 07, 2017	24.32	24.57	24.04	24.29	3,550,728	-0.12(-0.51%)
Apr 06, 2017	23.75	24.45	23.68	24.42	4,420,206	+0.71(+2.99%)
Apr 05, 2017	24.19	24.30	23.68	23.71	4,729,026	-0.35(-1.47%)
Apr 04, 2017	23.40	24.08	23.28	24.06	6,244,866	+0.67(+2.85%)

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.