Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.91	21.07	20.91	21.00	607,049	+0.17(+0.83%)
Jun 29, 2017	20.96	21.00	20.65	20.83	1,024,246	-0.15(-0.69%)
Jun 28, 2017	20.81	20.99	20.69	20.97	1,036,029	+0.31(+1.51%)
Jun 27, 2017	20.81	20.89	20.61	20.66	977,589	-0.27(-1.29%)
Jun 26, 2017	20.73	20.93	20.68	20.93	1,071,385	+0.46(+2.24%)
Jun 23, 2017	20.47	20.54	20.34	20.47	2,196,026	+0.06(+0.27%)
Jun 22, 2017	20.33	20.51	20.31	20.42	769,544	+0.12(+0.61%)
Jun 21, 2017	20.40	20.52	20.27	20.29	872,239	-0.03(-0.14%)
Jun 20, 2017	20.74	20.74	20.32	20.32	1,562,233	-0.50(-2.40%)
Jun 19, 2017	20.78	20.95	20.78	20.82	1,030,850	+0.02(+0.10%)
Jun 16, 2017	20.74	20.81	20.66	20.80	990,034	+0.08(+0.36%)
Jun 15, 2017	20.67	20.73	20.52	20.72	1,237,317	-0.21(-1.02%)
Jun 14, 2017	20.99	21.16	20.80	20.94	2,622,199	+0.15(+0.73%)
Jun 13, 2017	20.70	20.80	20.61	20.79	668,714	+0.10(+0.50%)
Jun 12, 2017	20.77	20.81	20.55	20.68	973,054	-0.14(-0.69%)
Jun 09, 2017	21.01	21.03	20.78	20.83	1,112,987	-0.15(-0.72%)
Jun 08, 2017	20.94	21.01	20.83	20.98	1,163,668	-0.03(-0.13%)
Jun 07, 2017	21.05	21.17	20.88	21.01	874,288	+0.02(+0.10%)
Jun 06, 2017	20.90	21.07	20.86	20.98	1,123,442	+0.17(+0.82%)
Jun 05, 2017	20.79	20.93	20.72	20.81	886,381	+0.01(+0.03%)
Jun 02, 2017	20.88	20.92	20.70	20.81	977,006	+0.03(+0.17%)
Jun 01, 2017	20.94	21.05	20.72	20.77	1,259,208	-0.03(-0.17%)
May 31, 2017	21.07	21.09	20.80	20.81	1,935,103	-0.25(-1.21%)
May 30, 2017	21.07	21.16	21.02	21.06	1,211,895	-0.12(-0.55%)
May 26, 2017	21.04	21.28	20.99	21.18	1,597,796	+0.27(+1.31%)
May 25, 2017	21.14	21.24	20.84	20.90	2,610,845	-0.19(-0.88%)
May 24, 2017	21.01	21.28	20.92	21.09	3,611,948	+0.25(+1.22%)
May 23, 2017	20.76	20.94	20.74	20.83	3,450,465	+0.23(+1.10%)
May 22, 2017	20.72	20.78	20.38	20.61	4,435,360	-0.29(-1.38%)
May 19, 2017	20.66	20.96	20.58	20.90	3,556,771	+1.02(+5.11%)
May 18, 2017	19.91	20.82	19.22	19.88	8,716,888	-2.33(-10.51%)
May 17, 2017	22.57	22.62	22.20	22.21	3,217,212	-0.58(-2.56%)
May 16, 2017	22.82	22.85	22.69	22.80	1,639,915	+0.08(+0.33%)
May 15, 2017	22.61	22.75	22.58	22.72	1,717,096	+0.26(+1.16%)
May 12, 2017	22.25	22.47	22.25	22.46	2,854,853	+0.34(+1.55%)
May 11, 2017	22.08	22.14	21.94	22.12	930,597	+0.13(+0.59%)
May 10, 2017	21.90	22.07	21.87	21.99	1,148,076	+0.38(+1.78%)
May 09, 2017	21.47	21.69	21.42	21.60	1,351,575	+0.23(+1.09%)
May 08, 2017	21.49	21.55	21.31	21.37	1,141,407	-0.25(-1.14%)
May 05, 2017	21.31	21.62	21.31	21.62	1,268,143	+0.36(+1.68%)
May 04, 2017	21.53	21.53	21.20	21.26	1,893,196	-0.44(-2.02%)
May 03, 2017	21.88	21.91	21.66	21.70	1,132,671	-0.27(-1.22%)
May 02, 2017	21.72	22.01	21.71	21.97	2,833,708	+0.28(+1.30%)
May 01, 2017	21.55	21.81	21.50	21.68	2,185,576	+0.14(+0.67%)
Apr 28, 2017	21.29	21.55	21.28	21.54	2,028,225	+0.17(+0.80%)
Apr 27, 2017	21.62	21.62	21.25	21.37	1,128,093	-0.07(-0.32%)
Apr 26, 2017	21.58	21.68	21.31	21.44	1,333,844	-0.30(-1.39%)
Apr 25, 2017	21.51	21.77	21.47	21.74	1,145,508	-0.01(-0.03%)
Apr 24, 2017	21.80	21.89	21.71	21.75	1,409,072	+0.42(+1.96%)
Apr 21, 2017	21.43	21.45	21.31	21.33	970,752	-0.08(-0.38%)
Apr 20, 2017	21.52	21.55	21.27	21.41	1,590,436	+0.07(+0.32%)
Apr 19, 2017	21.77	21.79	21.33	21.34	1,233,574	-0.38(-1.77%)
Apr 18, 2017	21.79	21.97	21.67	21.73	2,051,069	-0.21(-0.97%)
Apr 17, 2017	21.57	21.94	21.53	21.94	1,451,716	+0.64(+3.00%)
Apr 13, 2017	21.70	21.77	21.30	21.30	2,368,219	-0.34(-1.59%)
Apr 12, 2017	21.78	21.78	21.53	21.64	2,390,360	-0.17(-0.79%)
Apr 11, 2017	21.91	21.94	21.46	21.82	2,044,786	-0.10(-0.44%)
Apr 10, 2017	21.86	21.99	21.72	21.91	1,519,827	+0.10(+0.44%)
Apr 07, 2017	21.78	22.08	21.74	21.82	2,032,642	+0.14(+0.66%)
Apr 06, 2017	21.86	22.00	21.60	21.67	1,923,146	-0.26(-1.19%)
Apr 05, 2017	22.34	22.43	21.90	21.93	9,764,659	-0.25(-1.14%)
Apr 04, 2017	21.84	22.19	21.81	22.19	1,920,116	+0.23(+1.06%)

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.