Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	35.03	35.11	34.86	34.88	1,802,529	-0.11(-0.32%)
Jun 29, 2017	35.22	35.22	34.84	34.99	2,172,522	-0.28(-0.79%)
Jun 28, 2017	35.21	35.44	35.18	35.27	2,716,396	+0.27(+0.77%)
Jun 27, 2017	34.97	35.12	34.85	35.00	2,934,513	+0.05(+0.15%)
Jun 26, 2017	35.23	35.40	34.85	34.94	2,014,967	-0.11(-0.32%)
Jun 23, 2017	34.75	35.28	34.75	35.06	24,906,204	+0.12(+0.35%)
Jun 22, 2017	34.82	35.00	34.75	34.94	1,681,616	+0.26(+0.74%)
Jun 21, 2017	34.60	34.78	34.44	34.68	1,580,180	+0.06(+0.17%)
Jun 20, 2017	35.15	35.18	34.62	34.62	1,359,949	-0.56(-1.58%)
Jun 19, 2017	34.89	35.24	34.52	35.18	2,789,570	+0.69(+1.99%)
Jun 16, 2017	34.83	34.83	34.27	34.49	2,301,043	-0.21(-0.61%)
Jun 15, 2017	33.89	34.98	33.76	34.70	3,746,461	+1.11(+3.30%)
Jun 14, 2017	33.53	33.84	33.53	33.59	1,302,642	+0.08(+0.25%)
Jun 13, 2017	33.60	33.76	33.47	33.51	1,775,096	+0.12(+0.36%)
Jun 12, 2017	33.11	33.48	33.04	33.39	1,814,561	+0.28(+0.84%)
Jun 09, 2017	32.99	33.14	32.97	33.11	1,145,268	+0.16(+0.48%)
Jun 08, 2017	32.89	32.98	32.71	32.95	1,622,621	+0.10(+0.30%)
Jun 07, 2017	33.04	33.14	32.83	32.86	899,663	-0.19(-0.57%)
Jun 06, 2017	33.01	33.07	32.91	33.04	1,156,294	+0.06(+0.18%)
Jun 05, 2017	33.26	33.33	32.96	32.98	1,343,914	-0.30(-0.91%)
Jun 02, 2017	33.14	33.43	33.12	33.29	2,267,259	+0.25(+0.75%)
Jun 01, 2017	32.83	33.15	32.83	33.04	1,393,344	+0.14(+0.44%)
May 31, 2017	33.10	33.10	32.75	32.89	1,357,359	-0.11(-0.34%)
May 30, 2017	32.86	33.07	32.82	33.01	1,086,822	+0.02(+0.05%)
May 26, 2017	33.44	33.44	32.92	32.99	1,200,863	-0.37(-1.11%)
May 25, 2017	33.05	33.55	32.99	33.36	1,633,405	+0.50(+1.54%)
May 24, 2017	32.44	32.87	32.44	32.86	1,394,240	+0.39(+1.21%)
May 23, 2017	32.77	32.79	32.41	32.46	883,313	-0.17(-0.51%)
May 22, 2017	32.68	32.89	32.59	32.63	950,660	+0.04(+0.12%)
May 19, 2017	32.53	32.60	32.44	32.59	980,774	+0.11(+0.32%)
May 18, 2017	32.46	32.77	32.26	32.49	2,134,235	+0.04(+0.12%)
May 17, 2017	32.71	32.84	32.44	32.45	2,202,008	-0.47(-1.44%)
May 16, 2017	33.25	33.42	32.89	32.92	1,226,232	+0.11(+0.33%)
May 15, 2017	32.79	32.96	32.74	32.82	850,087	+0.27(+0.84%)
May 12, 2017	32.47	32.73	32.47	32.54	969,929	-0.02(-0.07%)
May 11, 2017	32.51	32.67	32.42	32.56	1,003,011	-0.13(-0.38%)
May 10, 2017	32.67	32.75	32.54	32.69	1,027,887	+0.02(+0.07%)
May 09, 2017	32.87	32.97	32.61	32.67	1,362,092	-0.32(-0.96%)
May 08, 2017	33.16	33.22	32.90	32.99	1,037,924	-0.17(-0.51%)
May 05, 2017	32.71	33.19	32.69	33.16	1,216,050	+0.50(+1.54%)
May 04, 2017	32.90	33.03	32.52	32.65	1,547,085	-0.11(-0.34%)
May 03, 2017	32.85	32.95	32.68	32.76	1,356,866	-0.19(-0.58%)
May 02, 2017	32.67	32.99	32.53	32.96	2,060,836	+0.29(+0.88%)
May 01, 2017	33.30	33.32	32.67	32.67	2,460,285	-0.93(-2.77%)
Apr 28, 2017	33.13	34.02	33.05	33.60	3,646,802	+1.20(+3.70%)
Apr 27, 2017	31.92	32.45	31.87	32.40	2,339,058	+0.57(+1.79%)
Apr 26, 2017	31.76	31.83	31.60	31.83	1,164,630	+0.08(+0.26%)
Apr 25, 2017	31.74	31.92	31.62	31.75	1,378,808	-0.10(-0.32%)
Apr 24, 2017	31.80	32.01	31.78	31.85	1,069,048	+0.33(+1.03%)
Apr 21, 2017	31.51	31.65	31.41	31.53	1,266,652	-0.08(-0.26%)
Apr 20, 2017	31.63	32.04	31.56	31.61	2,920,958	-0.45(-1.41%)
Apr 19, 2017	32.08	32.16	31.94	32.06	1,005,841	+0.04(+0.14%)
Apr 18, 2017	31.75	32.04	31.73	32.02	1,120,083	+0.07(+0.21%)
Apr 17, 2017	31.60	32.00	31.60	31.95	1,217,030	+0.44(+1.38%)
Apr 13, 2017	31.76	31.91	31.51	31.51	1,275,493	-0.27(-0.84%)
Apr 12, 2017	31.56	31.82	31.52	31.78	1,263,038	+0.04(+0.12%)
Apr 11, 2017	31.81	31.88	31.48	31.74	1,245,231	-0.11(-0.35%)
Apr 10, 2017	31.86	31.94	31.72	31.85	1,023,358	+0.02(+0.07%)
Apr 07, 2017	31.78	31.86	31.63	31.83	933,987	+0.10(+0.33%)
Apr 06, 2017	31.74	31.94	31.68	31.73	1,196,630	-0.02(-0.07%)
Apr 05, 2017	31.88	32.02	31.71	31.75	1,461,298	+0.04(+0.12%)
Apr 04, 2017	31.71	31.92	31.66	31.71	2,452,630	-0.18(-0.56%)

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.