Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	42.75	43.45	42.35	43.10	355,400	+0.30(+0.70%)
Jun 29, 2017	43.00	43.15	42.45	42.80	668,492	-0.40(-0.93%)
Jun 28, 2017	42.85	43.75	42.15	43.20	951,660	+1.35(+3.23%)
Jun 27, 2017	43.85	43.85	41.51	41.85	733,510	-2.25(-5.10%)
Jun 26, 2017	44.35	44.52	43.45	44.10	310,040	-0.05(-0.11%)
Jun 23, 2017	43.85	44.95	43.40	44.15	686,153	+0.50(+1.15%)
Jun 22, 2017	42.60	43.65	42.60	43.65	543,684	+0.90(+2.11%)
Jun 21, 2017	41.40	42.85	41.40	42.75	606,255	+1.35(+3.26%)
Jun 20, 2017	40.35	41.50	39.95	41.40	734,472	+1.15(+2.86%)
Jun 19, 2017	39.00	40.25	38.45	40.25	848,062	+1.60(+4.14%)
Jun 16, 2017	38.85	39.25	38.20	38.65	1,266,125	-0.50(-1.28%)
Jun 15, 2017	38.30	39.25	38.05	39.15	444,843	+0.30(+0.77%)
Jun 14, 2017	38.75	38.95	37.75	38.85	504,382	+0.25(+0.65%)
Jun 13, 2017	38.70	39.23	38.50	38.60	340,334	+0.05(+0.13%)
Jun 12, 2017	38.85	39.15	37.90	38.55	616,290	-0.30(-0.77%)
Jun 09, 2017	41.00	41.30	38.30	38.85	797,108	-2.20(-5.36%)
Jun 08, 2017	40.45	41.15	39.67	41.05	554,640	+0.60(+1.48%)
Jun 07, 2017	39.75	40.85	39.60	40.45	578,253	+0.80(+2.02%)
Jun 06, 2017	38.85	39.98	38.62	39.65	411,287	+0.60(+1.54%)
Jun 05, 2017	40.20	41.20	38.55	39.05	786,280	-1.00(-2.50%)
Jun 02, 2017	39.20	40.20	38.70	40.05	1,068,805	+1.30(+3.35%)
Jun 01, 2017	38.40	39.20	37.85	38.75	1,468,026	+1.15(+3.06%)
May 31, 2017	36.55	38.60	35.85	37.60	1,911,018	+2.20(+6.21%)
May 30, 2017	36.00	36.40	34.90	35.40	707,311	-0.35(-0.98%)
May 26, 2017	34.35	36.05	34.35	35.75	821,965	+1.60(+4.69%)
May 25, 2017	34.75	35.35	34.15	34.15	475,192	-0.40(-1.16%)
May 24, 2017	34.50	34.95	34.00	34.55	532,245	+0.00(+0.00%)
May 23, 2017	34.35	34.60	33.85	34.55	416,202	+0.40(+1.17%)
May 22, 2017	33.85	34.35	33.70	34.15	568,658	+0.45(+1.34%)
May 19, 2017	33.75	34.12	33.31	33.70	610,240	+0.05(+0.15%)
May 18, 2017	32.90	33.90	32.80	33.65	409,119	+0.70(+2.12%)
May 17, 2017	32.90	33.23	32.65	32.95	461,257	-0.60(-1.79%)
May 16, 2017	32.80	33.55	32.50	33.55	418,142	+0.90(+2.76%)
May 15, 2017	33.40	33.70	32.65	32.65	400,631	-0.60(-1.80%)
May 12, 2017	33.40	33.65	32.85	33.25	432,628	-0.15(-0.45%)
May 11, 2017	32.00	34.20	32.00	33.40	645,922	+1.50(+4.70%)
May 10, 2017	30.95	32.40	29.95	31.90	1,471,052	-1.00(-3.04%)
May 09, 2017	31.90	33.00	31.41	32.90	1,011,106	+1.00(+3.13%)
May 08, 2017	31.75	32.55	31.01	31.90	767,820	-0.15(-0.47%)
May 05, 2017	32.50	32.50	31.95	32.05	617,246	-0.20(-0.62%)
May 04, 2017	32.70	32.85	32.15	32.25	355,867	-0.50(-1.53%)
May 03, 2017	33.30	33.42	32.30	32.75	480,500	-0.50(-1.50%)
May 02, 2017	33.80	34.05	32.80	33.25	408,594	-0.40(-1.19%)
May 01, 2017	32.55	33.77	32.55	33.65	517,184	+1.05(+3.22%)
Apr 28, 2017	33.30	33.30	32.10	32.60	378,057	-0.60(-1.81%)
Apr 27, 2017	33.35	33.35	32.65	33.20	352,769	-0.05(-0.15%)
Apr 26, 2017	33.00	33.65	32.85	33.25	462,180	+0.30(+0.91%)
Apr 25, 2017		33.02	32.35	32.95	457,345	+0.55(+1.70%)
Apr 24, 2017	32.55	32.95	32.10	32.40	380,689	+0.25(+0.78%)
Apr 21, 2017	32.70	33.05	31.74	32.15	366,378	-0.60(-1.83%)
Apr 20, 2017	32.65	33.15	32.05	32.75	294,063	+0.30(+0.92%)
Apr 19, 2017	32.05	32.65	31.85	32.45	659,431	+0.60(+1.88%)
Apr 18, 2017	31.25	32.50	31.05	31.85	549,365	+0.60(+1.92%)
Apr 17, 2017	31.05	31.30	30.75	31.25	288,391	+0.20(+0.64%)
Apr 13, 2017	31.25	31.75	30.90	31.05	253,380	-0.30(-0.96%)
Apr 12, 2017	31.20	31.50	30.80	31.35	279,230	+0.18(+0.56%)
Apr 11, 2017	31.20	31.50	31.00	31.18	320,541	-0.12(-0.40%)
Apr 10, 2017	31.15	31.60	30.79	31.30	417,563	+0.10(+0.32%)
Apr 07, 2017	30.00	31.40	29.86	31.20	600,902	+1.00(+3.31%)
Apr 06, 2017	30.60	30.70	29.60	30.20	524,592	+0.05(+0.17%)
Apr 05, 2017	30.95	31.34	29.96	30.15	663,969	-0.75(-2.43%)
Apr 04, 2017	31.45	31.95	30.70	30.90	684,807	-0.35(-1.12%)

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.