Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	32.97	33.11	32.76	32.87	3,594,373	+0.03(+0.10%)
Jun 29, 2017	33.36	33.44	32.67	32.84	3,953,618	-0.30(-0.91%)
Jun 28, 2017	33.13	33.37	33.04	33.14	3,343,014	+0.23(+0.69%)
Jun 27, 2017	32.90	33.06	32.81	32.91	3,182,960	+0.11(+0.34%)
Jun 26, 2017	32.95	33.03	32.70	32.80	3,170,643	-0.04(-0.12%)
Jun 23, 2017	32.81	33.02	32.71	32.84	5,230,822	+0.12(+0.36%)
Jun 22, 2017	33.00	33.00	32.70	32.72	3,326,195	-0.27(-0.83%)
Jun 21, 2017	33.33	33.39	32.97	32.99	3,766,721	-0.31(-0.94%)
Jun 20, 2017	33.45	33.60	33.29	33.30	2,769,624	-0.23(-0.69%)
Jun 19, 2017	33.27	33.79	33.22	33.54	6,489,202	+0.37(+1.12%)
Jun 16, 2017	32.98	33.17	32.86	33.17	6,559,277	+0.25(+0.75%)
Jun 15, 2017	32.87	32.98	32.81	32.92	3,965,572	-0.13(-0.38%)
Jun 14, 2017	32.73	33.11	32.73	33.05	4,477,268	+0.08(+0.26%)
Jun 13, 2017	32.86	33.02	32.81	32.96	3,195,271	+0.12(+0.36%)
Jun 12, 2017	32.97	33.05	32.48	32.84	5,054,770	-0.16(-0.49%)
Jun 09, 2017	31.90	33.07	31.87	33.00	8,305,967	+1.18(+3.72%)
Jun 08, 2017		31.98	31.72	31.82	4,790,602	+0.11(+0.36%)
Jun 07, 2017	31.70	31.82	31.54	31.71	2,970,471	+0.06(+0.19%)
Jun 06, 2017	31.93	32.00	31.61	31.65	2,768,317	-0.41(-1.28%)
Jun 05, 2017	32.12	32.27	32.01	32.06	2,417,223	-0.07(-0.22%)
Jun 02, 2017	32.08	32.26	31.99	32.13	3,343,839	+0.00(+0.00%)
Jun 01, 2017	32.01	32.14	31.84	32.13	3,454,894	+0.23(+0.73%)
May 31, 2017	31.79	31.90	31.68	31.90	6,320,207	+0.10(+0.32%)
May 30, 2017	31.61	31.88	31.56	31.79	3,627,275	+0.13(+0.40%)
May 26, 2017	31.57	31.68	31.50	31.67	2,261,253	+0.05(+0.17%)
May 25, 2017	31.26	31.64	31.23	31.61	3,094,551	+0.37(+1.19%)
May 24, 2017	31.38	31.43	31.17	31.24	3,266,490	-0.13(-0.40%)
May 23, 2017	31.29	31.43	31.26	31.37	2,922,238	+0.10(+0.31%)
May 22, 2017	31.24	31.45	31.21	31.27	3,874,276	+0.19(+0.63%)
May 19, 2017	31.04	31.13	30.94	31.07	5,420,876	+0.06(+0.20%)
May 18, 2017	30.97	31.19	30.88	31.01	4,092,183	+0.04(+0.14%)
May 17, 2017	31.02	31.10	30.63	30.97	6,066,850	-0.05(-0.16%)
May 16, 2017	31.04	31.06	30.95	31.02	2,730,384	+0.00(+0.01%)
May 15, 2017	30.97	31.09	30.92	31.02	2,791,596	+0.13(+0.41%)
May 12, 2017	30.99	31.10	30.86	30.89	2,761,665	-0.22(-0.72%)
May 11, 2017	31.18	31.23	30.99	31.11	3,147,179	-0.20(-0.63%)
May 10, 2017	31.02	31.32	31.01	31.31	4,482,264	+0.24(+0.77%)
May 09, 2017	31.27	31.36	31.02	31.07	3,363,641	-0.20(-0.63%)
May 08, 2017	31.32	31.34	31.13	31.27	3,478,463	-0.01(-0.03%)
May 05, 2017	31.35	31.37	31.15	31.28	2,826,899	-0.02(-0.05%)
May 04, 2017	31.58	31.69	31.17	31.29	5,126,053	-0.16(-0.49%)
May 03, 2017	31.51	31.57	31.35	31.45	3,156,738	-0.11(-0.35%)
May 02, 2017	31.30	31.58	31.30	31.56	3,341,394	+0.24(+0.78%)
May 01, 2017	31.58	31.64	31.31	31.31	4,521,022	-0.19(-0.59%)
Apr 28, 2017	31.65	32.34	31.46	31.50	5,465,104	-0.07(-0.23%)
Apr 27, 2017	31.55	31.65	31.44	31.57	4,229,015	+0.11(+0.33%)
Apr 26, 2017	31.49	31.69	31.37	31.47	5,267,140	-0.09(-0.28%)
Apr 25, 2017	31.56	31.64	31.49	31.55	4,340,859	+0.15(+0.48%)
Apr 24, 2017	31.54	31.59	31.30	31.40	4,421,219	+0.28(+0.89%)
Apr 21, 2017	31.19	31.42	31.11	31.13	4,204,702	-0.08(-0.24%)
Apr 20, 2017	31.07	31.34	30.90	31.20	3,664,869	+0.25(+0.82%)
Apr 19, 2017	31.21	31.28	30.89	30.95	4,206,418	-0.13(-0.42%)
Apr 18, 2017	30.97	31.21	30.93	31.08	6,394,328	+0.15(+0.48%)
Apr 17, 2017	30.77	30.93	30.76	30.93	4,743,978	+0.22(+0.73%)
Apr 13, 2017	30.77	30.97	30.70	30.71	3,579,868	-0.15(-0.48%)
Apr 12, 2017	30.78	30.99	30.71	30.86	5,241,027	-0.17(-0.54%)
Apr 11, 2017	30.84	31.02	30.76	31.02	4,514,282	+0.08(+0.27%)
Apr 10, 2017	30.70	31.08	30.68	30.94	8,925,102	+0.27(+0.89%)
Apr 07, 2017	30.57	30.78	30.56	30.67	6,950,005	-0.02(-0.07%)
Apr 06, 2017	30.55	30.83	30.38	30.69	8,079,836	+0.32(+1.05%)
Apr 05, 2017	30.62	30.77	30.36	30.37	7,208,973	-0.18(-0.58%)
Apr 04, 2017	30.52	30.60	30.46	30.54	3,611,863	-0.02(-0.07%)

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.