Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.08	23.27	22.77	23.24	6,153,609	+0.29(+1.26%)
Jun 29, 2017	23.28	23.37	22.72	22.95	7,060,666	-0.23(-0.99%)
Jun 28, 2017	23.21	23.53	23.03	23.18	11,341,201	+0.09(+0.39%)
Jun 27, 2017	22.49	23.23	22.49	23.09	10,412,900	+0.62(+2.76%)
Jun 26, 2017	22.29	22.58	22.18	22.47	6,424,220	+0.20(+0.90%)
Jun 23, 2017	22.13	22.32	21.91	22.27	6,753,598	+0.18(+0.81%)
Jun 22, 2017	21.63	22.23	21.51	22.09	6,464,376	+0.49(+2.27%)
Jun 21, 2017	22.02	22.11	21.54	21.60	8,550,165	-0.50(-2.26%)
Jun 20, 2017	22.69	22.69	22.08	22.10	6,547,751	-0.61(-2.69%)
Jun 19, 2017	23.05	23.05	22.42	22.71	8,764,231	-0.22(-0.96%)
Jun 16, 2017	22.61	22.93	22.17	22.93	8,967,767	+0.20(+0.88%)
Jun 15, 2017	22.69	23.12	22.53	22.73	6,371,747	-0.03(-0.13%)
Jun 14, 2017	22.30	22.81	21.92	22.76	9,438,465	+0.50(+2.25%)
Jun 13, 2017	22.15	22.66	22.12	22.26	8,510,231	-0.41(-1.81%)
Jun 12, 2017	22.77	23.33	22.43	22.67	12,616,993	-0.03(-0.13%)
Jun 09, 2017	21.82	22.76	21.66	22.70	13,500,754	+0.93(+4.27%)
Jun 08, 2017		22.86	21.76	21.77	18,780,648	-0.04(-0.18%)
Jun 07, 2017	21.98	22.05	21.51	21.81	14,047,088	-0.09(-0.41%)
Jun 06, 2017	23.90	24.42	21.86	21.90	30,072,644	-1.96(-8.21%)
Jun 05, 2017	23.72	23.97	23.46	23.86	4,765,918	+0.05(+0.21%)
Jun 02, 2017	24.30	24.56	23.76	23.81	6,796,555	-0.27(-1.12%)
Jun 01, 2017	23.47	24.16	23.47	24.08	6,063,364	+0.58(+2.47%)
May 31, 2017	23.60	23.62	23.11	23.50	11,249,801	-0.10(-0.42%)
May 30, 2017	23.44	23.82	23.40	23.60	6,781,284	+0.16(+0.68%)
May 26, 2017	23.36	23.55	23.13	23.44	4,094,515	+0.08(+0.34%)
May 25, 2017	23.40	23.72	23.32	23.36	5,601,931	+0.18(+0.78%)
May 24, 2017	23.05	23.29	22.92	23.18	4,448,827	+0.13(+0.56%)
May 23, 2017	23.50	23.51	23.04	23.05	5,531,328	-0.36(-1.54%)
May 22, 2017	23.03	23.71	22.92	23.41	9,326,451	+0.40(+1.74%)
May 19, 2017	22.81	23.16	22.43	23.01	8,608,216	+0.25(+1.10%)
May 18, 2017	23.06	23.20	22.61	22.76	9,039,078	-0.25(-1.09%)
May 17, 2017	22.82	23.22	22.72	23.01	11,339,531	+0.19(+0.83%)
May 16, 2017	23.32	23.32	22.71	22.82	16,887,544	-0.39(-1.68%)
May 15, 2017	23.69	23.90	23.10	23.21	19,958,908	-0.40(-1.69%)
May 12, 2017	24.41	24.45	23.57	23.61	20,009,108	-0.74(-3.04%)
May 11, 2017	26.48	27.00	24.25	24.35	47,255,720	-4.99(-17.01%)
May 10, 2017	29.28	29.83	29.21	29.34	7,918,270	+0.04(+0.14%)
May 09, 2017	28.66	29.49	28.57	29.30	10,915,023	+0.63(+2.20%)
May 08, 2017	29.15	29.20	28.61	28.67	4,041,305	-0.30(-1.04%)
May 05, 2017	29.01	29.30	28.91	28.97	4,764,841	+0.05(+0.17%)
May 04, 2017	29.28	29.56	28.91	28.92	3,582,996	-0.24(-0.82%)
May 03, 2017	29.50	29.72	29.00	29.16	3,781,342	-0.34(-1.15%)
May 02, 2017	28.88	29.60	28.76	29.50	3,440,492	+0.64(+2.22%)
May 01, 2017	29.23	29.30	28.66	28.86	4,011,902	-0.36(-1.23%)
Apr 28, 2017	29.47	29.51	29.03	29.22	4,259,615	-0.29(-0.98%)
Apr 27, 2017	29.47	29.63	29.20	29.51	2,959,266	+0.08(+0.27%)
Apr 26, 2017	29.38	29.72	29.31	29.43	3,009,055	+0.15(+0.51%)
Apr 25, 2017	29.35	29.54	29.01	29.28	4,465,105	+0.09(+0.31%)
Apr 24, 2017	29.79	29.84	29.05	29.19	4,288,603	-0.29(-0.98%)
Apr 21, 2017	29.85	30.05	29.32	29.48	3,549,439	-0.53(-1.77%)
Apr 20, 2017	29.32	30.18	29.32	30.01	5,348,654	+0.92(+3.16%)
Apr 19, 2017	28.80	29.46	28.80	29.09	4,257,574	+0.38(+1.32%)
Apr 18, 2017	28.77	28.84	28.46	28.71	3,459,596	-0.11(-0.38%)
Apr 17, 2017	29.17	29.23	28.57	28.82	4,144,049	-0.35(-1.20%)
Apr 13, 2017	29.27	29.39	28.82	29.17	4,184,298	+0.00(+0.00%)
Apr 12, 2017	29.65	29.78	29.10	29.17	5,431,079	-0.54(-1.82%)
Apr 11, 2017	29.56	29.75	29.14	29.71	3,316,073	+0.19(+0.64%)
Apr 10, 2017	29.28	29.80	29.11	29.52	4,849,522	+0.42(+1.44%)
Apr 07, 2017	29.37	29.62	29.05	29.10	4,897,667	-0.32(-1.09%)
Apr 06, 2017	28.97	30.08	28.97	29.42	5,994,476	+0.60(+2.08%)
Apr 05, 2017	28.97	29.56	28.71	28.82	6,645,267	-0.07(-0.24%)
Apr 04, 2017	29.48	29.49	28.54	28.89	6,904,439	-0.75(-2.53%)

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.