Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	32.87	33.16	32.78	33.13	1,529,736	+0.27(+0.83%)
Jun 29, 2017	33.51	33.69	32.77	32.86	2,708,065	-1.26(-3.68%)
Jun 28, 2017	34.07	34.28	33.58	34.11	1,489,838	+0.28(+0.82%)
Jun 27, 2017	34.88	34.93	33.69	33.83	2,073,624	-0.87(-2.52%)
Jun 26, 2017	34.81	35.19	34.35	34.71	1,408,702	-0.42(-1.19%)
Jun 23, 2017	34.53	35.21	34.21	35.13	1,533,789	+0.95(+2.77%)
Jun 22, 2017	34.39	34.64	34.16	34.18	1,571,291	+0.10(+0.28%)
Jun 21, 2017	33.48	34.13	33.45	34.08	1,339,677	+0.53(+1.58%)
Jun 20, 2017	33.97	34.01	33.51	33.55	1,611,686	-0.46(-1.34%)
Jun 19, 2017	34.13	34.35	33.88	34.01	1,676,552	-0.38(-1.11%)
Jun 16, 2017	34.10	34.41	34.02	34.39	3,192,997	+0.33(+0.97%)
Jun 15, 2017	34.07	34.41	33.80	34.06	2,507,273	-0.42(-1.21%)
Jun 14, 2017	36.73	36.84	34.38	34.48	2,934,704	-1.70(-4.69%)
Jun 13, 2017	35.31	36.38	35.06	36.18	2,230,950	+0.85(+2.41%)
Jun 12, 2017	35.35	35.69	35.11	35.32	2,002,945	-0.07(-0.19%)
Jun 09, 2017	35.93	36.01	35.21	35.39	1,537,117	-1.08(-2.96%)
Jun 08, 2017	36.46	36.50	35.70	36.47	1,639,439	-0.31(-0.84%)
Jun 07, 2017	36.82	37.09	36.46	36.78	1,667,138	-0.36(-0.97%)
Jun 06, 2017	35.90	37.14	35.77	37.14	2,798,716	+1.82(+5.16%)
Jun 05, 2017	35.94	36.04	35.00	35.32	1,662,582	-0.58(-1.62%)
Jun 02, 2017	35.96	36.47	35.57	35.90	2,221,081	+0.21(+0.58%)
Jun 01, 2017	35.14	35.81	35.02	35.69	1,686,989	+0.15(+0.41%)
May 31, 2017	35.40	35.88	35.07	35.54	2,296,497	+0.26(+0.73%)
May 30, 2017	35.42	35.95	35.23	35.29	1,876,285	-0.61(-1.71%)
May 26, 2017	35.64	36.24	35.62	35.90	2,604,413	+0.64(+1.82%)
May 25, 2017	34.92	35.48	34.90	35.26	1,771,354	-0.01(-0.04%)
May 24, 2017	34.79	35.29	33.93	35.27	2,810,337	+0.49(+1.41%)
May 23, 2017	35.97	36.16	34.76	34.78	2,782,623	-1.12(-3.11%)
May 22, 2017	36.27	36.56	35.81	35.90	1,219,957	-0.08(-0.22%)
May 19, 2017	35.96	36.07	35.64	35.98	2,359,747	+0.31(+0.88%)
May 18, 2017	35.89	36.02	35.12	35.67	2,618,773	-0.53(-1.45%)
May 17, 2017	36.51	36.97	35.92	36.19	3,980,458	+0.27(+0.75%)
May 16, 2017	35.81	36.08	35.59	35.92	1,777,985	+0.23(+0.63%)
May 15, 2017	35.76	35.97	35.29	35.70	2,308,801	+0.31(+0.89%)
May 12, 2017	35.07	35.45	34.86	35.38	2,367,587	+0.58(+1.68%)
May 11, 2017	34.48	34.99	34.12	34.80	2,562,955	+0.62(+1.82%)
May 10, 2017	34.31	34.46	34.08	34.18	1,760,763	+0.40(+1.19%)
May 09, 2017	33.72	33.92	33.33	33.77	1,647,002	-0.29(-0.86%)
May 08, 2017	34.12	34.19	33.56	34.07	1,406,116	-0.04(-0.11%)
May 05, 2017	33.30	34.24	33.28	34.10	1,594,151	+0.96(+2.91%)
May 04, 2017	33.26	33.49	32.84	33.14	2,763,168	-0.67(-1.99%)
May 03, 2017	34.13	34.78	33.78	33.81	2,313,786	-0.42(-1.22%)
May 02, 2017	33.82	34.50	33.55	34.23	1,852,008	+0.09(+0.26%)
May 01, 2017	34.85	35.12	33.96	34.14	2,771,284	-0.81(-2.32%)
Apr 28, 2017	32.60	35.05	32.22	34.95	5,655,922	+3.18(+10.00%)
Apr 27, 2017	31.77	31.86	31.24	31.77	3,269,734	-0.09(-0.30%)
Apr 26, 2017	31.76	32.11	31.12	31.87	3,250,262	+0.11(+0.35%)
Apr 25, 2017	32.90	33.03	31.41	31.76	3,873,178	-1.61(-4.82%)
Apr 24, 2017	32.98	33.67	32.78	33.36	2,992,147	-0.26(-0.76%)
Apr 21, 2017	33.33	33.74	33.01	33.62	2,778,762	+0.32(+0.97%)
Apr 20, 2017	33.26	33.57	32.89	33.30	2,444,066	+0.14(+0.42%)
Apr 19, 2017	33.47	33.75	32.82	33.16	2,670,475	-0.80(-2.35%)
Apr 18, 2017	33.93	34.03	33.36	33.96	2,116,795	-0.19(-0.56%)
Apr 17, 2017	34.12	34.45	33.96	34.15	1,210,308	+0.08(+0.24%)
Apr 13, 2017	34.64	34.67	33.62	34.07	2,591,136	-0.37(-1.06%)
Apr 12, 2017	33.99	34.50	33.82	34.43	2,732,338	+0.56(+1.64%)
Apr 11, 2017	33.57	34.21	33.29	33.88	2,555,882	+0.79(+2.39%)
Apr 10, 2017	32.51	33.09	32.07	33.09	1,157,732	+0.50(+1.55%)
Apr 07, 2017	33.38	33.54	32.20	32.58	2,252,535	-0.24(-0.73%)
Apr 06, 2017	32.55	32.89	32.31	32.82	1,527,710	+0.20(+0.63%)
Apr 05, 2017	32.11	32.93	31.97	32.62	2,100,795	+0.21(+0.65%)
Apr 04, 2017	32.09	32.52	31.87	32.41	1,873,979	+0.58(+1.84%)

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.