Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	30.54	30.62	30.23	30.35	652,986	-0.11(-0.37%)
Jun 29, 2017	30.73	30.86	30.07	30.47	476,044	+0.54(+1.82%)
Jun 28, 2017	29.71	30.35	29.71	29.92	460,060	+0.36(+1.22%)
Jun 27, 2017	29.76	30.02	29.53	29.56	439,634	-0.02(-0.08%)
Jun 26, 2017	29.72	30.03	29.39	29.59	505,542	+0.06(+0.22%)
Jun 23, 2017			29.43	29.52	860,579	-0.23(-0.78%)
Jun 22, 2017	29.99	30.21	29.54	29.75	344,210	-0.30(-1.01%)
Jun 21, 2017	30.61	30.69	29.99	30.06	664,248	-0.51(-1.67%)
Jun 20, 2017	30.85	30.92	30.42	30.57	386,431	-0.41(-1.32%)
Jun 19, 2017	31.15	31.47	30.82	30.98	411,128	-0.04(-0.13%)
Jun 16, 2017	30.87	31.07	30.59	31.02	1,231,269	-0.15(-0.49%)
Jun 15, 2017	30.86	31.54	30.86	31.17	303,052	-0.04(-0.13%)
Jun 14, 2017	30.97	31.23	30.49	31.21	407,573	-0.07(-0.23%)
Jun 13, 2017	31.55	31.71	31.15	31.28	420,584	-0.10(-0.31%)
Jun 12, 2017	31.31	31.75	30.87	31.38	845,286	+0.06(+0.20%)
Jun 09, 2017	30.55	31.67	30.55	31.31	805,308	+1.02(+3.35%)
Jun 08, 2017	29.24	30.98	29.19	30.30	1,030,849	+1.08(+3.70%)
Jun 07, 2017	28.43	29.27	28.32	29.22	873,151	+0.87(+3.08%)
Jun 06, 2017	28.42	28.59	28.09	28.35	998,844	-0.31(-1.09%)
Jun 05, 2017	28.86	29.10	28.61	28.66	604,096	-0.14(-0.50%)
Jun 02, 2017	28.53	29.25	28.37	28.80	608,104	-0.06(-0.19%)
Jun 01, 2017	28.57	28.87	28.19	28.86	568,667	+0.46(+1.63%)
May 31, 2017	28.63	28.63	27.87	28.39	424,505	-0.18(-0.62%)
May 30, 2017	29.01	29.21	28.32	28.57	681,980	-0.69(-2.35%)
May 26, 2017	29.32	29.41	29.11	29.26	354,143	-0.10(-0.32%)
May 25, 2017	29.46	29.59	29.13	29.35	329,994	+0.01(+0.03%)
May 24, 2017	29.63	30.10	29.12	29.35	339,605	-0.25(-0.83%)
May 23, 2017	29.23	29.81	28.98	29.59	443,222	+0.33(+1.14%)
May 22, 2017	29.16	29.30	28.73	29.26	448,119	+0.23(+0.79%)
May 19, 2017	28.96	29.30	28.90	29.03	434,707	+0.08(+0.27%)
May 18, 2017	28.73	29.25	28.72	28.95	542,673	+0.09(+0.30%)
May 17, 2017	29.74	29.82	28.57	28.86	808,250	-1.53(-5.05%)
May 16, 2017	30.36	30.57	30.00	30.40	457,378	+0.06(+0.18%)
May 15, 2017	30.28	30.66	30.23	30.34	640,575	+0.23(+0.77%)
May 12, 2017	30.03	30.17	29.73	30.11	683,689	-0.11(-0.37%)
May 11, 2017	30.67	30.71	30.00	30.22	383,972	-0.64(-2.09%)
May 10, 2017	30.69	30.99	30.59	30.87	469,992	+0.04(+0.13%)
May 09, 2017	31.02	31.33	30.63	30.83	478,060	-0.14(-0.46%)
May 08, 2017	30.85	31.03	30.57	30.97	505,012	+0.16(+0.52%)
May 05, 2017	31.02	31.02	30.45	30.81	405,063	+0.01(+0.03%)
May 04, 2017	31.02	31.19	30.66	30.80	397,728	+0.14(+0.44%)
May 03, 2017	30.22	30.69	30.11	30.67	401,801	+0.21(+0.71%)
May 02, 2017	30.79	30.79	30.35	30.45	399,069	-0.32(-1.03%)
May 01, 2017	30.43	31.04	30.11	30.77	537,231	+0.51(+1.68%)
Apr 28, 2017	30.98	31.08	30.25	30.26	414,245	-0.72(-2.31%)
Apr 27, 2017	31.67	31.67	30.90	30.98	347,725	-0.52(-1.67%)
Apr 26, 2017	31.10	31.84	31.00	31.50	518,542	+0.36(+1.15%)
Apr 25, 2017	31.37	31.60	31.14	31.14	450,676	+0.13(+0.41%)
Apr 24, 2017	31.08	31.41	30.90	31.02	546,961	+0.68(+2.23%)
Apr 21, 2017	30.27	30.70	30.13	30.34	497,151	-0.06(-0.18%)
Apr 20, 2017	29.98	31.09	29.82	30.40	850,503	+0.99(+3.35%)
Apr 19, 2017	29.01	29.55	28.84	29.41	754,478	+0.56(+1.96%)
Apr 18, 2017	28.68	28.94	28.40	28.85	402,995	-0.16(-0.55%)
Apr 17, 2017	28.23	29.01	28.22	29.00	400,088	+0.61(+2.16%)
Apr 13, 2017	28.93	29.12	28.38	28.39	515,346	-0.68(-2.35%)
Apr 12, 2017	29.40	29.70	28.96	29.08	423,445	-0.41(-1.40%)
Apr 11, 2017	28.92	29.50	28.86	29.49	605,352	+0.37(+1.28%)
Apr 10, 2017	29.26	29.51	28.77	29.12	303,638	-0.12(-0.41%)
Apr 07, 2017	29.10	29.37	28.96	29.23	274,968	-0.10(-0.35%)
Apr 06, 2017	28.96	29.35	28.70	29.34	996,147	+0.39(+1.35%)
Apr 05, 2017	30.11	30.17	28.92	28.95	596,824	-0.82(-2.75%)
Apr 04, 2017	29.43	29.80	29.31	29.77	564,585	+0.19(+0.65%)

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.