Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017				32.38	57	-0.24(-0.73%)
Jun 29, 2017	32.52	32.64	32.52	32.62	472	+0.75(+2.34%)
Jun 28, 2017	32.40	32.40	31.88	31.88	395	-0.41(-1.28%)
Jun 27, 2017	32.06	32.29	32.06	32.29	1,264	+0.54(+1.71%)
Jun 26, 2017	31.71	31.75	31.71	31.75	283	-0.00(-0.02%)
Jun 22, 2017		31.75	31.75	31.75	0	-0.28(-0.89%)
Jun 21, 2017	31.99	32.04	31.99	32.04	364	+0.16(+0.51%)
Jun 20, 2017	31.83	31.88	31.83	31.87	2,108	-0.04(-0.12%)
Jun 19, 2017	31.94	31.94	31.91	31.91	1,244	-0.48(-1.49%)
Jun 15, 2017				32.39	100	+0.57(+1.79%)
Jun 14, 2017	31.66	31.83	31.66	31.83	555	+0.07(+0.21%)
Jun 13, 2017	31.98	32.14	31.76	31.76	1,064	-0.44(-1.38%)
Jun 12, 2017	32.22	32.22	32.11	32.20	514	-0.28(-0.86%)
Jun 09, 2017	32.11	32.48	32.04	32.48	2,450	+0.69(+2.18%)
Jun 08, 2017	31.53	31.80	31.53	31.79	1,363	+0.45(+1.45%)
Jun 07, 2017	31.33	31.33	31.33	31.33	197	-0.19(-0.61%)
Jun 06, 2017	31.57	31.57	31.53	31.53	2,720	-0.04(-0.12%)
Jun 05, 2017	31.81	31.81	31.56	31.56	1,591	-0.01(-0.03%)
Jun 02, 2017	31.82	31.96	31.46	31.58	6,978	-1.38(-4.19%)
Jun 01, 2017	32.78	33.00	32.78	32.96	4,842	-0.50(-1.48%)
May 31, 2017	33.26	33.45	33.26	33.45	454	-0.05(-0.14%)
May 26, 2017				33.50	70	-0.02(-0.06%)
May 25, 2017	33.57	33.57	33.52	33.52	746	-0.37(-1.08%)
May 24, 2017	33.84	33.89	33.80	33.89	590	+0.24(+0.70%)
May 23, 2017	33.69	33.69	33.65	33.65	602	+0.01(+0.03%)
May 22, 2017	33.64	33.64	33.64	33.64	155	-0.05(-0.15%)
May 19, 2017	33.77	33.77	33.69	33.69	965	-0.58(-1.69%)
May 18, 2017	34.61	34.61	34.22	34.27	4,031	-0.15(-0.45%)
May 17, 2017	34.37	34.45	34.34	34.43	5,016	+0.08(+0.22%)
May 16, 2017	34.11	34.35	34.11	34.35	1,410	+0.02(+0.06%)
May 15, 2017	34.26	34.33	34.25	34.33	1,399	-0.18(-0.52%)
May 12, 2017	34.51	34.53	34.47	34.51	767	-0.08(-0.24%)
May 11, 2017	34.65	34.65	34.60	34.60	851	+0.13(+0.37%)
May 10, 2017	34.44	34.47	34.44	34.47	1,205	+0.23(+0.68%)
May 09, 2017	34.05	34.24	34.05	34.24	2,254	+0.34(+1.00%)
May 08, 2017	33.95	33.97	33.88	33.90	1,514	-0.13(-0.40%)
May 05, 2017	34.51	34.51	34.03	34.03	3,645	-0.38(-1.09%)
May 04, 2017	34.58	34.58	34.41	34.41	432	-0.15(-0.45%)
May 03, 2017	34.75	34.79	34.56	34.56	2,430	-0.19(-0.55%)
May 02, 2017	34.71	34.76	34.70	34.76	1,203	-0.20(-0.58%)
May 01, 2017	34.97	34.97	34.95	34.96	832	-0.23(-0.66%)
Apr 28, 2017	35.19	35.23	35.19	35.19	787	+0.01(+0.03%)
Apr 27, 2017	35.04	35.18	34.99	35.18	6,510	+0.28(+0.80%)
Apr 26, 2017	35.12	35.12	34.74	34.90	489	-0.09(-0.25%)
Apr 25, 2017	35.11	35.11	34.41	34.99	2,787	-0.26(-0.74%)
Apr 24, 2017	35.48	35.48	35.20	35.25	2,097	-0.87(-2.40%)
Apr 20, 2017				36.12	203	-0.47(-1.27%)
Apr 19, 2017	36.30	36.58	36.30	36.58	669	+0.13(+0.35%)
Apr 18, 2017	36.50	36.57	36.45	36.45	1,294	+0.25(+0.69%)
Apr 17, 2017	36.46	36.46	36.15	36.20	2,780	-0.82(-2.21%)
Apr 13, 2017	36.81	37.04	36.81	37.02	1,926	+0.67(+1.83%)
Apr 12, 2017	36.48	36.48	36.36	36.36	1,452	+0.20(+0.56%)
Apr 11, 2017	36.40	36.40	36.15	36.15	915	-0.48(-1.32%)
Apr 10, 2017	36.44	36.64	36.44	36.64	1,049	+0.26(+0.72%)
Apr 07, 2017	36.40	36.40	36.37	36.38	1,884	-0.14(-0.40%)
Apr 06, 2017	36.83	36.83	36.52	36.52	2,962	+0.44(+1.22%)
Apr 05, 2017	35.73	36.08	35.73	36.08	776	+0.44(+1.23%)

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.