Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	32.05	32.43	31.44	32.27	2,101,190	+0.61(+1.93%)
Jun 29, 2017	31.85	32.31	31.54	31.66	2,952,857	-0.17(-0.53%)
Jun 28, 2017	32.45	32.82	31.82	31.83	2,297,473	-0.54(-1.67%)
Jun 27, 2017	32.65	33.09	32.33	32.37	1,923,529	+0.02(+0.06%)
Jun 26, 2017	32.16	32.75	31.82	32.35	2,437,699	+0.32(+1.00%)
Jun 23, 2017	31.03	32.29	30.82	32.03	12,504,430	+1.00(+3.22%)
Jun 22, 2017	30.63	31.47	30.51	31.03	2,793,907	+0.45(+1.47%)
Jun 21, 2017	31.29	31.91	30.49	30.58	3,066,763	-1.02(-3.23%)
Jun 20, 2017	30.11	31.82	29.67	31.60	3,724,762	+0.98(+3.20%)
Jun 19, 2017	30.58	30.93	30.04	30.62	1,993,758	+0.13(+0.43%)
Jun 16, 2017	31.29	31.42	30.18	30.49	4,316,243	-0.79(-2.53%)
Jun 15, 2017	33.33	33.75	31.02	31.28	2,899,181	-2.36(-7.02%)
Jun 14, 2017	34.90	34.90	33.58	33.64	1,708,034	-1.49(-4.24%)
Jun 13, 2017	34.85	35.19	34.58	35.13	1,827,931	+0.36(+1.04%)
Jun 12, 2017	35.15	35.64	34.49	34.77	2,611,301	-0.02(-0.06%)
Jun 09, 2017	33.91	34.91	33.45	34.79	2,554,255	+0.91(+2.69%)
Jun 08, 2017	34.05	34.44	33.68	33.88	2,262,247	-0.41(-1.20%)
Jun 07, 2017	36.61	36.88	34.05	34.29	2,648,379	-2.62(-7.10%)
Jun 06, 2017	35.43	37.01	35.19	36.91	2,461,371	+1.34(+3.77%)
Jun 05, 2017	36.22	36.40	35.55	35.57	1,517,446	-0.80(-2.20%)
Jun 02, 2017	36.19	36.74	35.70	36.37	2,589,408	+0.17(+0.47%)
Jun 01, 2017	35.80	36.57	35.55	36.20	2,199,504	+0.61(+1.71%)
May 31, 2017	36.12	36.61	35.27	35.59	3,003,137	-0.96(-2.63%)
May 30, 2017	37.24	37.34	36.08	36.55	2,654,037	-1.19(-3.15%)
May 26, 2017	37.68	37.85	37.03	37.74	1,663,454	+0.11(+0.29%)
May 25, 2017	38.83	39.86	37.10	37.63	3,223,720	-1.62(-4.13%)
May 24, 2017	39.08	39.32	38.71	39.25	2,599,148	+0.02(+0.05%)
May 23, 2017	39.53	39.62	38.87	39.23	2,359,085	-0.32(-0.81%)
May 22, 2017	40.55	40.64	39.48	39.55	2,565,839	-0.50(-1.25%)
May 19, 2017	39.78	40.49	39.68	40.05	9,920,290	-0.64(-1.57%)
May 18, 2017	40.00	40.81	39.90	40.69	1,955,362	+0.20(+0.49%)
May 17, 2017	40.43	41.08	40.21	40.49	1,259,805	-0.31(-0.76%)
May 16, 2017	41.18	41.27	40.49	40.80	1,343,674	-0.19(-0.46%)
May 15, 2017	41.75	41.99	40.98	40.99	1,932,661	+0.62(+1.54%)
May 12, 2017	40.42	40.63	39.98	40.37	896,898	-0.15(-0.37%)
May 11, 2017	40.97	41.11	40.43	40.52	1,421,009	-0.22(-0.54%)
May 10, 2017	39.64	40.96	39.64	40.74	1,803,122	+1.60(+4.09%)
May 09, 2017	40.29	40.30	39.14	39.14	1,789,330	-1.00(-2.49%)
May 08, 2017	39.75	40.23	39.47	40.14	1,900,018	+0.41(+1.03%)
May 05, 2017	38.53	39.85	38.30	39.73	2,844,454	+1.43(+3.73%)
May 04, 2017	38.80	38.80	37.12	38.30	3,017,331	-0.98(-2.49%)
May 03, 2017	37.67	39.77	37.63	39.28	4,007,462	+1.71(+4.55%)
May 02, 2017	38.15	38.61	37.06	37.57	1,960,224	-0.57(-1.49%)
May 01, 2017	37.94	38.33	37.77	38.14	1,775,331	+0.09(+0.24%)
Apr 28, 2017	38.40	38.63	37.88	38.05	1,986,365	+0.09(+0.24%)
Apr 27, 2017	38.16	38.16	36.71	37.96	1,981,903	-0.55(-1.43%)
Apr 26, 2017	38.33	39.39	38.24	38.51	1,641,536	-0.18(-0.47%)
Apr 25, 2017	37.51	38.73	36.97	38.69	1,447,489	+1.32(+3.53%)
Apr 24, 2017	37.75	37.82	37.10	37.37	1,170,890	+0.07(+0.19%)
Apr 21, 2017	36.87	37.45	36.55	37.30	1,824,398	+0.30(+0.81%)
Apr 20, 2017	37.45	37.46	36.72	37.00	2,911,441	-0.49(-1.31%)
Apr 19, 2017	38.88	39.07	37.39	37.49	1,774,733	-1.28(-3.30%)
Apr 18, 2017	39.32	39.83	38.48	38.77	2,042,517	-1.05(-2.64%)
Apr 17, 2017	39.73	39.99	39.25	39.82	1,393,203	+0.06(+0.15%)
Apr 13, 2017	40.85	41.29	39.67	39.76	1,419,571	-0.96(-2.36%)
Apr 12, 2017	41.97	42.19	40.66	40.72	1,405,767	-1.04(-2.49%)
Apr 11, 2017	41.59	41.99	40.64	41.76	1,320,554	+0.85(+2.08%)
Apr 10, 2017	40.78	41.20	40.67	40.91	1,051,916	+0.31(+0.76%)
Apr 07, 2017	40.59	40.83	40.10	40.60	796,466	-0.01(-0.02%)
Apr 06, 2017	40.36	41.03	40.22	40.61	1,054,631	+0.50(+1.25%)
Apr 05, 2017	42.02	42.37	40.02	40.11	2,185,302	-1.39(-3.35%)
Apr 04, 2017	41.21	41.63	40.65	41.50	1,582,286	+0.33(+0.80%)

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.