Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.99	24.46	23.76	23.84	148,077	-0.15(-0.63%)
Jun 29, 2017	24.19	24.75	23.58	23.99	88,833	+0.07(+0.28%)
Jun 28, 2017	23.94	24.41	23.65	23.93	112,858	+0.11(+0.45%)
Jun 27, 2017	23.92	24.36	23.61	23.82	59,927	-0.11(-0.44%)
Jun 26, 2017	24.17	24.43	23.78	23.93	47,066	-0.38(-1.56%)
Jun 23, 2017	24.03	24.52	23.67	24.30	93,704	+0.27(+1.10%)
Jun 22, 2017	23.99	24.81	23.67	24.04	24,857	+0.13(+0.54%)
Jun 21, 2017	24.64	25.21	23.80	23.91	44,872	-0.67(-2.74%)
Jun 20, 2017	24.80	25.11	24.40	24.59	40,908	-0.23(-0.92%)
Jun 19, 2017	24.90	25.32	24.80	24.81	31,496	-0.23(-0.91%)
Jun 16, 2017	24.80	25.38	24.77	25.04	79,883	+0.08(+0.30%)
Jun 15, 2017	24.69	25.26	24.69	24.96	35,342	-0.07(-0.27%)
Jun 14, 2017	25.15	25.52	24.65	25.03	56,520	-0.17(-0.69%)
Jun 13, 2017	25.87	25.87	24.75	25.21	50,836	+0.08(+0.33%)
Jun 12, 2017	25.28	26.06	24.66	25.12	43,199	-0.29(-1.13%)
Jun 09, 2017	24.54	25.55	24.54	25.41	66,435	+0.98(+4.03%)
Jun 08, 2017	23.77	24.54	23.70	24.43	42,046	+0.83(+3.50%)
Jun 07, 2017	24.15	24.15	23.30	23.60	19,285	+0.14(+0.58%)
Jun 06, 2017	23.52	23.57	23.09	23.46	26,565	-0.05(-0.22%)
Jun 05, 2017	24.15	24.28	23.46	23.52	30,065	-0.63(-2.62%)
Jun 02, 2017	23.85	24.95	23.85	24.15	56,665	+0.30(+1.26%)
Jun 01, 2017	23.67	23.86	23.08	23.85	34,228	+0.45(+1.93%)
May 31, 2017	23.41	23.49	22.90	23.40	76,048	-0.08(-0.32%)
May 30, 2017	23.52	23.70	23.19	23.47	34,449	-0.17(-0.70%)
May 26, 2017	23.34	23.83	23.03	23.64	39,307	+0.29(+1.26%)
May 25, 2017	23.66	23.66	23.22	23.34	48,255	-0.23(-0.96%)
May 24, 2017	24.07	24.07	23.54	23.57	14,897	-0.42(-1.76%)
May 23, 2017	23.85	24.16	23.77	23.99	22,215	+0.20(+0.82%)
May 22, 2017	23.58	24.05	23.42	23.80	33,203	+0.29(+1.25%)
May 19, 2017	23.69	24.02	23.39	23.50	50,207	-0.19(-0.79%)
May 18, 2017	23.76	24.00	23.57	23.69	44,398	+0.18(+0.77%)
May 17, 2017	24.02	24.12	23.45	23.51	48,664	-1.07(-4.35%)
May 16, 2017	24.42	24.80	24.16	24.58	26,482	-0.05(-0.21%)
May 15, 2017	24.10	24.67	24.10	24.63	32,159	+0.56(+2.35%)
May 12, 2017	24.41	24.54	23.88	24.07	19,518	-0.47(-1.93%)
May 11, 2017	24.65	24.77	24.35	24.54	32,248	-0.31(-1.24%)
May 10, 2017	24.41	25.00	24.39	24.85	36,855	-0.13(-0.51%)
May 09, 2017	25.09	25.27	24.79	24.98	35,325	-0.14(-0.54%)
May 08, 2017	25.30	25.57	25.00	25.11	53,240	-0.30(-1.19%)
May 05, 2017	24.56	25.70	24.43	25.41	46,260	+0.10(+0.39%)
May 04, 2017	25.50	25.78	25.17	25.32	27,843	-0.02(-0.09%)
May 03, 2017	25.44	25.44	25.14	25.34	32,325	-0.18(-0.71%)
May 02, 2017	25.87	25.87	25.30	25.52	41,381	+0.06(+0.24%)
May 01, 2017	25.32	25.79	25.29	25.46	27,041	+0.14(+0.54%)
Apr 28, 2017	25.96	25.96	25.24	25.32	36,903	-0.53(-2.07%)
Apr 27, 2017	26.82	27.06	25.82	25.86	50,187	-0.90(-3.38%)
Apr 26, 2017	26.24	27.15	25.93	26.76	59,411	+0.50(+1.89%)
Apr 25, 2017	26.70	26.70	25.76	26.27	64,171	-0.20(-0.74%)
Apr 24, 2017	25.96	26.78	25.89	26.46	51,379	+1.09(+4.30%)
Apr 21, 2017	25.23	25.57	25.05	25.37	62,750	+0.16(+0.63%)
Apr 20, 2017	25.02	25.23	24.84	25.21	61,933	+0.42(+1.70%)
Apr 19, 2017	25.23	25.23	24.41	24.79	111,772	-0.29(-1.14%)
Apr 18, 2017	24.58	25.23	23.78	25.08	50,298	+0.40(+1.62%)
Apr 17, 2017	24.00	24.71	23.89	24.68	34,984	+0.67(+2.79%)
Apr 13, 2017	24.27	24.45	23.87	24.01	67,660	-0.54(-2.21%)
Apr 12, 2017	24.94	24.94	24.38	24.55	34,989	-0.49(-1.96%)
Apr 11, 2017	24.48	25.11	24.42	25.04	65,331	+0.50(+2.03%)
Apr 10, 2017	25.16	25.26	24.41	24.54	67,269	-0.55(-2.19%)
Apr 07, 2017	24.92	25.17	24.84	25.09	23,432	-0.02(-0.06%)
Apr 06, 2017	24.83	25.18	24.73	25.11	38,629	+0.30(+1.21%)
Apr 05, 2017	26.01	26.14	24.74	24.80	54,073	-0.96(-3.74%)
Apr 04, 2017	26.00	26.11	25.70	25.77	31,602	-0.26(-1.00%)

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.