Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	34.91	34.99	34.74	34.75	1,808,823	-0.11(-0.32%)
Jun 29, 2017	35.10	35.10	34.72	34.87	2,180,108	-0.28(-0.79%)
Jun 28, 2017	35.09	35.32	35.06	35.14	2,725,881	+0.27(+0.78%)
Jun 27, 2017	34.84	35.00	34.72	34.87	2,944,760	+0.05(+0.15%)
Jun 26, 2017	35.11	35.27	34.73	34.82	2,022,003	-0.11(-0.32%)
Jun 23, 2017	34.63	35.16	34.63	34.93	24,993,176	+0.12(+0.35%)
Jun 22, 2017	34.70	34.88	34.63	34.81	1,687,489	+0.26(+0.74%)
Jun 21, 2017	34.48	34.66	34.32	34.56	1,585,699	+0.06(+0.17%)
Jun 20, 2017	35.03	35.05	34.50	34.50	1,364,698	-0.56(-1.58%)
Jun 19, 2017	34.77	35.11	34.40	35.05	2,799,311	+0.68(+1.99%)
Jun 16, 2017	34.71	34.71	34.15	34.37	2,309,078	-0.21(-0.61%)
Jun 15, 2017	33.77	34.86	33.64	34.58	3,759,543	+1.10(+3.30%)
Jun 14, 2017	33.41	33.72	33.41	33.48	1,307,191	+0.08(+0.25%)
Jun 13, 2017	33.49	33.64	33.36	33.40	1,781,295	+0.12(+0.36%)
Jun 12, 2017	33.00	33.37	32.92	33.27	1,820,897	+0.28(+0.84%)
Jun 09, 2017	32.88	33.03	32.85	33.00	1,149,268	+0.16(+0.48%)
Jun 08, 2017	32.77	32.87	32.59	32.84	1,628,287	+0.10(+0.30%)
Jun 07, 2017	32.93	33.03	32.71	32.74	902,805	-0.19(-0.57%)
Jun 06, 2017	32.89	32.96	32.79	32.93	1,160,332	+0.06(+0.18%)
Jun 05, 2017	33.15	33.22	32.85	32.87	1,348,607	-0.30(-0.91%)
Jun 02, 2017	33.02	33.31	33.00	33.17	2,275,176	+0.25(+0.75%)
Jun 01, 2017	32.72	33.03	32.72	32.92	1,398,209	+0.14(+0.44%)
May 31, 2017	32.98	32.98	32.63	32.78	1,362,099	-0.11(-0.34%)
May 30, 2017	32.74	32.96	32.70	32.89	1,090,617	+0.02(+0.05%)
May 26, 2017	33.33	33.33	32.81	32.88	1,205,057	-0.37(-1.11%)
May 25, 2017	32.94	33.44	32.88	33.24	1,639,109	+0.50(+1.54%)
May 24, 2017	32.33	32.76	32.33	32.74	1,399,108	+0.39(+1.21%)
May 23, 2017	32.65	32.67	32.30	32.35	886,398	-0.17(-0.51%)
May 22, 2017	32.57	32.77	32.48	32.52	953,980	+0.04(+0.12%)
May 19, 2017	32.42	32.49	32.33	32.48	984,199	+0.11(+0.32%)
May 18, 2017	32.35	32.66	32.15	32.37	2,141,688	+0.04(+0.12%)
May 17, 2017	32.59	32.73	32.33	32.34	2,209,697	-0.47(-1.44%)
May 16, 2017	33.13	33.30	32.77	32.81	1,230,514	+0.11(+0.33%)
May 15, 2017	32.67	32.84	32.63	32.70	853,055	+0.27(+0.84%)
May 12, 2017	32.36	32.61	32.36	32.43	973,316	-0.02(-0.07%)
May 11, 2017	32.39	32.55	32.30	32.45	1,006,513	-0.13(-0.38%)
May 10, 2017	32.55	32.64	32.43	32.58	1,031,476	+0.02(+0.07%)
May 09, 2017	32.75	32.86	32.49	32.55	1,366,849	-0.32(-0.96%)
May 08, 2017	33.04	33.10	32.78	32.87	1,041,549	-0.17(-0.51%)
May 05, 2017	32.60	33.07	32.58	33.04	1,220,297	+0.50(+1.54%)
May 04, 2017	32.78	32.92	32.41	32.54	1,552,487	-0.11(-0.34%)
May 03, 2017	32.73	32.83	32.56	32.65	1,361,604	-0.19(-0.58%)
May 02, 2017	32.55	32.87	32.41	32.84	2,068,032	+0.29(+0.88%)
May 01, 2017	33.19	33.20	32.55	32.55	2,468,877	-0.93(-2.77%)
Apr 28, 2017	33.02	33.90	32.93	33.48	3,659,537	+1.19(+3.70%)
Apr 27, 2017	31.81	32.34	31.76	32.29	2,347,226	+0.57(+1.79%)
Apr 26, 2017	31.65	31.72	31.49	31.72	1,168,697	+0.08(+0.26%)
Apr 25, 2017	31.63	31.81	31.51	31.64	1,383,623	-0.10(-0.32%)
Apr 24, 2017	31.69	31.90	31.67	31.74	1,072,781	+0.32(+1.03%)
Apr 21, 2017	31.40	31.54	31.30	31.42	1,271,075	-0.08(-0.26%)
Apr 20, 2017	31.52	31.93	31.45	31.50	2,931,158	-0.45(-1.41%)
Apr 19, 2017	31.97	32.05	31.82	31.95	1,009,353	+0.04(+0.14%)
Apr 18, 2017	31.64	31.93	31.62	31.91	1,123,994	+0.07(+0.21%)
Apr 17, 2017	31.49	31.89	31.49	31.84	1,221,280	+0.43(+1.38%)
Apr 13, 2017	31.65	31.80	31.40	31.40	1,279,948	-0.27(-0.84%)
Apr 12, 2017	31.45	31.71	31.41	31.67	1,267,449	+0.04(+0.12%)
Apr 11, 2017	31.70	31.77	31.37	31.63	1,249,579	-0.11(-0.35%)
Apr 10, 2017	31.75	31.82	31.61	31.74	1,026,932	+0.02(+0.07%)
Apr 07, 2017	31.67	31.75	31.52	31.72	937,248	+0.10(+0.33%)
Apr 06, 2017	31.63	31.83	31.57	31.62	1,200,809	-0.02(-0.07%)
Apr 05, 2017	31.77	31.91	31.60	31.64	1,466,401	+0.04(+0.12%)
Apr 04, 2017	31.60	31.81	31.55	31.60	2,461,194	-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.