Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.92	23.95	23.64	23.85	1,645,716	-0.02(-0.10%)
Jun 29, 2017	24.04	24.04	23.75	23.87	1,226,571	-0.41(-1.71%)
Jun 28, 2017	24.17	24.31	24.14	24.29	990,285	+0.21(+0.86%)
Jun 27, 2017	24.05	24.18	24.01	24.08	577,725	+0.06(+0.24%)
Jun 26, 2017	24.19	24.22	24.00	24.02	747,257	+0.08(+0.35%)
Jun 23, 2017	23.86	23.98	23.83	23.94	659,969	+0.08(+0.35%)
Jun 22, 2017	23.82	23.93	23.78	23.85	1,571,135	-0.02(-0.07%)
Jun 21, 2017	23.80	23.90	23.78	23.87	1,208,130	+0.02(+0.07%)
Jun 20, 2017	24.06	24.07	23.81	23.85	808,418	-0.22(-0.90%)
Jun 19, 2017	24.08	24.15	24.04	24.07	1,258,138	+0.14(+0.58%)
Jun 16, 2017	23.80	23.94	23.75	23.93	980,112	+0.30(+1.28%)
Jun 15, 2017	23.44	23.63	23.40	23.63	1,312,092	-0.30(-1.26%)
Jun 14, 2017	24.11	24.12	23.80	23.93	3,479,306	-0.02(-0.07%)
Jun 13, 2017	23.86	23.97	23.82	23.95	1,474,497	+0.22(+0.93%)
Jun 12, 2017	23.81	23.82	23.66	23.73	614,628	-0.22(-0.92%)
Jun 09, 2017	23.93	24.00	23.84	23.95	795,713	+0.00(+0.00%)
Jun 08, 2017	23.88	23.95	23.84	23.95	456,227	-0.11(-0.47%)
Jun 07, 2017	24.15	24.19	23.91	24.06	766,115	+0.05(+0.20%)
Jun 06, 2017	23.98	24.06	23.96	24.02	928,726	-0.14(-0.57%)
Jun 05, 2017	24.15	24.17	24.11	24.15	695,610	-0.22(-0.90%)
Jun 02, 2017	24.33	24.40	24.24	24.37	1,415,590	+0.21(+0.88%)
Jun 01, 2017	24.06	24.17	24.04	24.16	626,721	+0.20(+0.85%)
May 31, 2017	24.10	24.15	23.93	23.96	575,356	+0.07(+0.27%)
May 30, 2017	23.85	23.93	23.83	23.89	472,396	-0.05(-0.20%)
May 26, 2017	23.86	23.95	23.86	23.94	820,638	-0.04(-0.17%)
May 25, 2017	24.06	24.07	23.94	23.98	870,720	-0.02(-0.10%)
May 24, 2017	23.94	24.02	23.88	24.01	1,361,606	+0.04(+0.17%)
May 23, 2017	24.08	24.10	23.94	23.97	1,632,214	-0.06(-0.24%)
May 22, 2017	24.02	24.07	23.96	24.02	1,130,398	+0.09(+0.37%)
May 19, 2017	23.84	23.95	23.81	23.93	748,084	+0.31(+1.31%)
May 18, 2017	23.50	23.63	23.46	23.62	1,440,940	+0.01(+0.03%)
May 17, 2017	23.84	23.87	23.60	23.62	956,054	-0.42(-1.76%)
May 16, 2017	23.98	24.05	23.96	24.04	534,052	+0.26(+1.10%)
May 15, 2017	23.66	23.79	23.65	23.78	690,000	+0.16(+0.69%)
May 12, 2017	23.46	23.62	23.44	23.62	1,010,902	+0.24(+1.01%)
May 11, 2017	23.35	23.40	23.22	23.38	1,921,452	-0.07(-0.28%)
May 10, 2017	23.43	23.45	23.38	23.44	1,277,915	+0.00(+0.00%)
May 09, 2017	23.48	23.55	23.38	23.44	2,433,104	-0.11(-0.48%)
May 08, 2017	23.57	23.61	23.48	23.56	1,791,905	-0.46(-1.93%)
May 05, 2017	23.71	24.03	23.66	24.02	4,983,033	+0.42(+1.76%)
May 04, 2017	23.34	23.61	23.29	23.61	3,089,444	+0.55(+2.40%)
May 03, 2017	23.04	23.09	22.99	23.05	2,891,612	-0.09(-0.39%)
May 02, 2017	23.00	23.14	22.93	23.14	3,029,629	+0.20(+0.89%)
May 01, 2017	22.88	23.00	22.87	22.94	1,414,640	+0.10(+0.43%)
Apr 28, 2017	22.91	22.92	22.83	22.84	1,879,531	+0.00(+0.00%)
Apr 27, 2017	22.82	22.86	22.74	22.84	1,951,654	+0.02(+0.07%)
Apr 26, 2017	22.82	22.91	22.82	22.82	2,785,359	-0.16(-0.71%)
Apr 25, 2017	22.87	23.00	22.82	22.99	1,578,549	+0.20(+0.89%)
Apr 24, 2017	22.67	22.79	22.63	22.78	2,654,159	+1.26(+5.83%)
Apr 21, 2017	21.46	21.53	21.43	21.53	3,993,562	-0.02(-0.08%)
Apr 20, 2017	21.55	21.71	21.54	21.55	8,374,008	+0.38(+1.77%)
Apr 19, 2017	21.25	21.27	21.13	21.17	5,871,889	-0.01(-0.04%)
Apr 18, 2017	21.19	21.22	21.05	21.18	3,169,697	-0.20(-0.95%)
Apr 17, 2017	21.32	21.47	21.32	21.38	1,636,858	+0.10(+0.46%)
Apr 13, 2017	21.29	21.35	21.23	21.28	1,724,352	-0.20(-0.95%)
Apr 12, 2017	21.43	21.50	21.35	21.49	1,064,263	+0.02(+0.11%)
Apr 11, 2017	21.44	21.48	21.31	21.46	1,163,142	+0.04(+0.19%)
Apr 10, 2017	21.41	21.47	21.39	21.42	576,479	-0.12(-0.57%)
Apr 07, 2017	21.50	21.59	21.49	21.55	1,444,151	+0.00(+0.00%)
Apr 06, 2017	21.57	21.61	21.51	21.55	914,572	+0.11(+0.53%)
Apr 05, 2017	21.56	21.59	21.41	21.43	963,430	-0.15(-0.68%)
Apr 04, 2017	21.50	21.59	21.44	21.58	686,099	+0.02(+0.08%)

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.