Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	19.85	19.85	19.65	19.75	338,486	-0.22(-1.09%)
Jun 29, 2017	20.14	20.16	19.91	19.97	249,583	-0.32(-1.56%)
Jun 28, 2017	20.08	20.31	20.00	20.28	290,708	+0.21(+1.05%)
Jun 27, 2017	20.09	20.14	20.01	20.07	250,468	+0.11(+0.53%)
Jun 26, 2017	20.11	20.12	19.90	19.97	310,753	-0.07(-0.36%)
Jun 23, 2017	19.93	20.06	19.87	20.04	203,494	+0.14(+0.69%)
Jun 22, 2017	19.84	20.03	19.80	19.90	677,619	-0.10(-0.49%)
Jun 21, 2017	19.93	20.12	19.89	20.00	492,574	-0.01(-0.07%)
Jun 20, 2017	20.09	20.12	19.90	20.01	218,463	-0.40(-1.96%)
Jun 19, 2017	20.52	20.56	20.33	20.41	219,757	-0.07(-0.32%)
Jun 16, 2017	20.25	20.48	20.20	20.48	267,631	+0.27(+1.33%)
Jun 15, 2017	20.12	20.23	20.08	20.21	2,341,888	-0.26(-1.28%)
Jun 14, 2017	20.79	20.79	20.37	20.47	608,659	-0.22(-1.08%)
Jun 13, 2017	20.72	20.76	20.59	20.70	241,700	+0.06(+0.29%)
Jun 12, 2017	20.72	20.80	20.55	20.64	458,744	+0.04(+0.19%)
Jun 09, 2017	20.47	20.61	20.44	20.60	426,792	+0.07(+0.32%)
Jun 08, 2017	20.46	20.58	20.39	20.53	278,344	-0.01(-0.03%)
Jun 07, 2017	20.76	20.81	20.37	20.54	361,168	-0.50(-2.37%)
Jun 06, 2017	20.75	21.04	20.73	21.04	351,190	+0.26(+1.23%)
Jun 05, 2017	20.79	20.83	20.68	20.78	210,384	-0.12(-0.57%)
Jun 02, 2017	20.82	20.94	20.63	20.90	294,814	-0.16(-0.78%)
Jun 01, 2017	20.87	21.11	20.79	21.06	223,239	+0.13(+0.63%)
May 31, 2017	20.96	21.08	20.80	20.93	569,135	-0.11(-0.53%)
May 30, 2017	21.04	21.08	20.89	21.04	212,124	-0.06(-0.28%)
May 26, 2017	21.08	21.18	21.00	21.10	518,782	-0.35(-1.62%)
May 25, 2017	21.68	21.81	21.30	21.45	301,797	-0.44(-2.01%)
May 24, 2017	21.91	22.00	21.73	21.89	336,571	-0.20(-0.92%)
May 23, 2017	22.13	22.21	22.04	22.10	659,732	-0.18(-0.80%)
May 22, 2017	22.25	22.33	22.18	22.27	678,314	+0.11(+0.50%)
May 19, 2017	21.94	22.75	21.92	22.16	592,197	+0.48(+2.21%)
May 18, 2017	21.52	21.81	21.50	21.68	512,051	+0.21(+0.98%)
May 17, 2017	21.69	21.87	21.46	21.47	557,132	-0.47(-2.13%)
May 16, 2017	21.96	22.00	21.84	21.94	1,264,740	+0.37(+1.71%)
May 15, 2017	21.67	21.70	21.54	21.57	353,572	+0.17(+0.80%)
May 12, 2017	21.30	21.43	21.23	21.40	333,364	+0.11(+0.49%)
May 11, 2017	21.27	21.31	21.06	21.29	349,534	+0.05(+0.25%)
May 10, 2017	21.17	21.38	21.12	21.24	417,293	+0.26(+1.25%)
May 09, 2017	21.14	21.16	20.96	20.98	316,018	-0.09(-0.44%)
May 08, 2017	21.16	21.20	20.93	21.07	371,101	-0.14(-0.65%)
May 05, 2017	20.70	21.22	20.70	21.21	384,145	+0.66(+3.20%)
May 04, 2017	20.58	20.59	20.41	20.55	462,308	+0.16(+0.81%)
May 03, 2017	20.41	20.47	20.33	20.39	452,750	-0.07(-0.32%)
May 02, 2017	20.50	20.55	20.41	20.45	559,435	+0.07(+0.35%)
May 01, 2017	20.46	20.47	20.32	20.38	339,909	+0.03(+0.13%)
Apr 28, 2017	20.53	20.56	20.35	20.35	382,390	-0.17(-0.83%)
Apr 27, 2017	20.58	20.58	20.37	20.53	870,369	-0.18(-0.86%)
Apr 26, 2017	20.64	20.81	20.61	20.70	438,410	-0.22(-1.07%)
Apr 25, 2017	20.71	20.95	20.69	20.93	512,791	+0.11(+0.51%)
Apr 24, 2017	20.71	20.82	20.63	20.82	1,913,377	+0.70(+3.49%)
Apr 21, 2017	20.21	20.22	19.98	20.12	1,002,428	-0.08(-0.39%)
Apr 20, 2017	20.19	20.28	20.13	20.20	1,447,888	+0.19(+0.93%)
Apr 19, 2017	20.15	20.23	19.93	20.01	556,597	-0.11(-0.54%)
Apr 18, 2017	20.20	20.22	20.00	20.12	217,566	-0.25(-1.22%)
Apr 17, 2017	20.42	20.43	20.28	20.37	199,879	+0.07(+0.35%)
Apr 13, 2017	20.50	20.50	20.26	20.30	368,500	-0.38(-1.85%)
Apr 12, 2017	20.66	20.83	20.60	20.68	282,500	-0.08(-0.40%)
Apr 11, 2017	20.69	20.82	20.59	20.76	469,339	+0.16(+0.78%)
Apr 10, 2017	20.54	20.68	20.53	20.60	714,799	-0.03(-0.15%)
Apr 07, 2017	20.61	20.69	20.57	20.64	317,753	-0.04(-0.22%)
Apr 06, 2017	20.68	20.80	20.60	20.68	195,071	+0.16(+0.78%)
Apr 05, 2017	20.83	20.92	20.52	20.52	329,966	-0.34(-1.62%)
Apr 04, 2017	20.57	20.88	20.45	20.86	386,735	+0.10(+0.49%)

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.