Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	24.55	24.72	24.18	24.28	965,422	-0.22(-0.90%)
Jun 29, 2017	24.35	24.69	24.15	24.50	1,072,874	+0.24(+0.98%)
Jun 28, 2017	24.54	24.73	24.16	24.27	1,070,961	-0.14(-0.59%)
Jun 27, 2017	24.25	24.62	24.15	24.41	619,055	+0.05(+0.21%)
Jun 26, 2017	24.43	24.58	24.22	24.36	669,574	+0.00(+0.00%)
Jun 23, 2017	23.67	24.56	23.51	24.36	1,268,614	+0.85(+3.63%)
Jun 22, 2017	24.11	24.13	23.36	23.51	2,027,714	-0.64(-2.66%)
Jun 21, 2017	24.44	24.52	24.11	24.15	774,507	-0.23(-0.94%)
Jun 20, 2017	24.93	25.06	24.27	24.38	1,865,885	-0.68(-2.70%)
Jun 19, 2017	25.06	25.14	24.85	25.05	1,452,131	-0.01(-0.03%)
Jun 16, 2017	25.82	25.82	24.91	25.06	1,411,594	-0.72(-2.79%)
Jun 15, 2017	26.54	26.57	25.49	25.78	1,094,828	-1.01(-3.78%)
Jun 14, 2017	26.83	27.10	26.59	26.79	435,710	-0.22(-0.81%)
Jun 13, 2017	27.46	27.56	26.92	27.01	434,155	-0.35(-1.30%)
Jun 12, 2017	26.52	27.38	26.52	27.37	375,253	+0.89(+3.35%)
Jun 09, 2017	26.23	26.57	26.06	26.48	291,985	+0.35(+1.33%)
Jun 08, 2017	26.02	26.18	25.88	26.13	405,305	+0.19(+0.72%)
Jun 07, 2017	26.76	26.76	25.90	25.95	751,465	-0.75(-2.82%)
Jun 06, 2017	26.57	26.73	26.38	26.70	390,990	+0.01(+0.03%)
Jun 05, 2017	26.56	26.83	26.56	26.69	445,575	+0.01(+0.03%)
Jun 02, 2017	26.59	26.77	26.44	26.68	550,085	+0.20(+0.77%)
Jun 01, 2017	26.28	26.50	26.06	26.48	500,289	+0.25(+0.97%)
May 31, 2017	26.38	26.57	25.85	26.23	681,690	-0.29(-1.08%)
May 30, 2017	26.40	26.69	26.40	26.51	250,479	+0.18(+0.67%)
May 26, 2017	26.62	26.67	26.32	26.34	486,486	-0.28(-1.05%)
May 25, 2017	26.64	26.83	26.43	26.61	412,051	-0.08(-0.28%)
May 24, 2017	26.64	26.81	26.49	26.69	631,530	+0.17(+0.64%)
May 23, 2017	26.16	26.56	26.16	26.52	366,855	+0.54(+2.08%)
May 22, 2017	26.24	26.28	25.61	25.98	1,413,831	-0.41(-1.57%)
May 19, 2017	26.73	26.76	26.13	26.40	1,744,963	-0.29(-1.08%)
May 18, 2017	26.20	27.22	26.07	26.68	1,268,398	+0.71(+2.72%)
May 17, 2017	25.64	25.99	25.57	25.98	669,223	+0.05(+0.19%)
May 16, 2017	26.13	26.20	25.79	25.93	519,720	-0.13(-0.48%)
May 15, 2017	25.98	26.33	25.98	26.05	347,800	+0.03(+0.13%)
May 12, 2017	26.12	26.67	25.81	26.02	318,484	-0.13(-0.51%)
May 11, 2017	26.67	26.72	26.04	26.15	718,982	-0.55(-2.05%)
May 10, 2017	26.28	26.93	26.21	26.70	914,969	+0.38(+1.44%)
May 09, 2017	25.46	26.35	25.46	26.32	805,707	+0.80(+3.13%)
May 08, 2017	25.79	25.98	25.45	25.52	822,023	-0.45(-1.72%)
May 05, 2017	25.72	26.62	25.15	25.97	2,007,172	-0.92(-3.41%)
May 04, 2017	27.25	27.42	26.56	26.88	1,112,655	-0.36(-1.33%)
May 03, 2017	27.38	27.41	26.98	27.25	994,268	-0.16(-0.58%)
May 02, 2017	27.35	27.46	27.14	27.41	810,122	+0.02(+0.06%)
May 01, 2017	27.00	27.44	26.81	27.39	1,427,451	-0.14(-0.52%)
Apr 28, 2017	27.71	27.73	27.45	27.53	651,297	-0.09(-0.33%)
Apr 27, 2017	27.43	27.69	27.35	27.62	983,638	+0.29(+1.08%)
Apr 26, 2017	26.98	27.41	26.97	27.33	375,067	+0.36(+1.34%)
Apr 25, 2017	26.71	27.09	26.62	26.97	1,163,106	+0.34(+1.29%)
Apr 24, 2017	26.30	26.73	26.18	26.62	487,530	+0.79(+3.06%)
Apr 21, 2017	25.97	26.04	25.64	25.83	251,408	-0.09(-0.36%)
Apr 20, 2017	26.07	26.20	25.81	25.93	428,029	-0.03(-0.13%)
Apr 19, 2017	26.10	26.17	25.81	25.96	701,265	-0.04(-0.16%)
Apr 18, 2017	25.74	26.09	25.73	26.00	692,772	+0.08(+0.29%)
Apr 17, 2017	25.93	26.06	25.83	25.93	702,116	+0.12(+0.46%)
Apr 13, 2017	25.77	25.93	25.62	25.81	566,337	+0.15(+0.59%)
Apr 12, 2017	25.85	25.85	25.47	25.66	902,547	-0.24(-0.91%)
Apr 11, 2017	25.56	25.93	25.41	25.89	820,485	+0.32(+1.25%)
Apr 10, 2017	26.13	26.13	24.67	25.57	2,356,042	-1.30(-4.85%)
Apr 07, 2017	27.42	27.62	26.82	26.88	757,634	-0.62(-2.26%)
Apr 06, 2017	27.18	27.69	27.08	27.50	535,259	+0.39(+1.43%)
Apr 05, 2017	27.36	27.56	26.96	27.11	1,054,387	-0.10(-0.37%)
Apr 04, 2017	27.13	27.21	26.87	27.21	819,842	+0.20(+0.75%)

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.