Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.24	33.40	32.87	33.13	4,777,251	-0.04(-0.12%)
Jun 29, 2017	33.32	33.40	32.72	33.17	3,922,563	-0.26(-0.77%)
Jun 28, 2017	32.92	33.58	32.76	33.43	3,214,908	+0.65(+1.97%)
Jun 27, 2017	33.21	33.38	32.78	32.78	3,360,251	-0.55(-1.64%)
Jun 26, 2017	32.98	33.52	32.98	33.33	4,030,979	+0.35(+1.05%)
Jun 23, 2017		33.15		32.98	10,175,695	+0.63(+1.94%)
Jun 22, 2017	31.92	32.56	31.92	32.35	3,758,732	+0.41(+1.30%)
Jun 21, 2017	31.73	32.15	31.73	31.94	2,986,575	+0.29(+0.91%)
Jun 20, 2017	31.66	31.97	31.64	31.65	2,719,760	-0.13(-0.42%)
Jun 19, 2017	31.58	31.84	31.47	31.78	3,158,168	+0.36(+1.16%)
Jun 16, 2017	31.39	31.53	31.25	31.42	3,317,082	+0.01(+0.03%)
Jun 15, 2017	31.20	31.52	30.96	31.41	2,697,178	-0.11(-0.34%)
Jun 14, 2017	32.21	32.27	31.25	31.52	3,526,135	-0.70(-2.18%)
Jun 13, 2017	32.22	32.57	32.01	32.22	3,490,533	+0.07(+0.23%)
Jun 12, 2017	32.38	32.81	31.97	32.15	5,143,505	-0.55(-1.67%)
Jun 09, 2017	32.98	33.42	32.37	32.69	3,631,060	-0.41(-1.22%)
Jun 08, 2017	32.44	33.18	32.34	33.10	4,330,008	+0.61(+1.88%)
Jun 07, 2017	32.15	32.73	32.02	32.49	2,997,817	+0.47(+1.47%)
Jun 06, 2017	32.01	32.45	31.99	32.01	3,062,146	-0.23(-0.72%)
Jun 05, 2017	32.42	32.84	32.22	32.25	3,205,634	-0.36(-1.09%)
Jun 02, 2017	32.68	32.88	32.46	32.60	3,912,145	-0.17(-0.51%)
Jun 01, 2017	32.97	33.30	32.71	32.77	5,050,571	-0.73(-2.17%)
May 31, 2017	33.50	33.82	33.22	33.50	4,131,931	+0.02(+0.05%)
May 30, 2017	33.19	33.77	33.16	33.48	3,632,919	+0.19(+0.57%)
May 26, 2017	34.07	34.07	33.17	33.29	4,397,181	-0.60(-1.76%)
May 25, 2017	33.06	34.16	32.64	33.88	7,791,755	+1.16(+3.54%)
May 24, 2017	32.87	32.98	32.31	32.73	8,523,746	+0.06(+0.18%)
May 23, 2017	33.24	33.27	32.49	32.67	3,938,003	-0.41(-1.23%)
May 22, 2017	32.78	33.17	32.76	33.07	5,124,455	+0.37(+1.14%)
May 19, 2017	33.44	33.54	32.67	32.70	3,681,326	-0.51(-1.54%)
May 18, 2017	33.19	33.78	32.83	33.21	4,660,028	-0.16(-0.47%)
May 17, 2017	34.12	34.14	33.34	33.37	2,905,860	-1.06(-3.08%)
May 16, 2017	34.45	34.58	34.23	34.43	4,630,017	+0.10(+0.29%)
May 15, 2017	33.10	34.33	33.10	34.33	4,215,804	+1.46(+4.43%)
May 12, 2017	33.07	33.13	32.87	32.87	1,571,070	-0.26(-0.80%)
May 11, 2017	33.37	33.45	32.92	33.14	2,449,880	-0.31(-0.92%)
May 10, 2017	33.27	33.54	33.12	33.45	3,335,973	+0.25(+0.75%)
May 09, 2017	33.27	33.59	33.10	33.20	2,681,959	+0.00(+0.00%)
May 08, 2017	33.16	33.27	33.01	33.20	2,482,043	-0.02(-0.07%)
May 05, 2017	32.95	33.23	32.80	33.22	2,673,352	+0.32(+0.98%)
May 04, 2017	33.18	33.36	32.83	32.90	2,258,453	-0.22(-0.67%)
May 03, 2017	32.99	33.17	32.87	33.12	1,399,245	-0.07(-0.22%)
May 02, 2017	33.24	33.35	33.08	33.20	2,073,732	-0.02(-0.07%)
May 01, 2017	33.10	33.31	32.68	33.22	2,199,795	+0.26(+0.78%)
Apr 28, 2017	32.94	33.04	32.62	32.97	2,631,247	+0.07(+0.23%)
Apr 27, 2017	32.87	32.97	32.54	32.89	2,798,490	+0.11(+0.33%)
Apr 26, 2017	32.91	33.01	32.61	32.78	2,728,934	-0.28(-0.85%)
Apr 25, 2017	33.24	33.25	33.04	33.07	2,227,673	+0.02(+0.08%)
Apr 24, 2017	33.16	33.34	33.02	33.04	2,764,343	+0.37(+1.14%)
Apr 21, 2017	33.36	33.38	32.66	32.67	2,247,715	-0.68(-2.03%)
Apr 20, 2017	33.03	33.42	32.92	33.35	3,008,372	+0.46(+1.41%)
Apr 19, 2017	32.97	33.35	32.80	32.88	2,760,501	+0.02(+0.05%)
Apr 18, 2017	32.78	32.99	32.60	32.87	1,828,933	-0.05(-0.15%)
Apr 17, 2017	32.78	32.97	32.62	32.92	2,608,512	+0.25(+0.76%)
Apr 13, 2017	32.80	33.16	32.65	32.67	3,346,994	-0.13(-0.40%)
Apr 12, 2017	33.66	33.69	32.77	32.80	3,793,702	-0.74(-2.20%)
Apr 11, 2017	33.43	33.64	33.15	33.54	3,758,925	+0.11(+0.32%)
Apr 10, 2017	33.83	33.92	33.39	33.43	2,764,974	-0.32(-0.96%)
Apr 07, 2017	33.89	33.99	33.70	33.75	3,750,724	-0.21(-0.61%)
Apr 06, 2017	34.03	34.14	33.66	33.96	5,256,057	+0.12(+0.37%)
Apr 05, 2017	34.19	35.03	33.78	33.83	6,080,115	-0.08(-0.24%)
Apr 04, 2017	34.11	34.35	33.81	33.92	3,927,790	-0.38(-1.10%)

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.