Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.20	33.32	32.52	33.00	50,426	-0.20(-0.60%)
Jun 29, 2017	32.68	33.24	32.24	33.20	96,179	+0.44(+1.35%)
Jun 28, 2017	32.44	32.92	32.44	32.76	58,580	+0.68(+2.12%)
Jun 27, 2017	32.60	32.66	32.00	32.08	69,985	-0.48(-1.48%)
Jun 26, 2017	31.60	32.68	31.60	32.56	88,831	+0.96(+3.05%)
Jun 23, 2017	31.96	32.46	31.48	31.60	593,275	-0.68(-2.11%)
Jun 22, 2017	30.87	32.44	30.31	32.28	196,491	+1.36(+4.41%)
Jun 21, 2017	30.83	30.95	30.63	30.91	77,331	+0.16(+0.52%)
Jun 20, 2017	31.24	31.24	30.51	30.75	64,349	-0.44(-1.41%)
Jun 19, 2017	31.84	31.84	31.07	31.20	75,608	-0.44(-1.39%)
Jun 16, 2017	31.68	32.08	31.30	31.64	80,557	-0.44(-1.38%)
Jun 15, 2017	31.60	32.08	31.48	32.08	95,424	+0.08(+0.25%)
Jun 14, 2017	32.32	32.40	31.76	32.00	78,485	-0.14(-0.45%)
Jun 13, 2017	32.50	32.74	32.10	32.14	66,286	-0.20(-0.62%)
Jun 12, 2017	33.18	33.42	32.22	32.34	99,610	-1.00(-3.00%)
Jun 09, 2017	32.82	33.70	32.78	33.34	109,776	+0.60(+1.83%)
Jun 08, 2017	32.66	33.27	32.06	32.74	87,749	+0.08(+0.24%)
Jun 07, 2017	31.82	33.06	31.74	32.66	165,172	+0.76(+2.38%)
Jun 06, 2017	33.06	34.70	30.43	31.90	426,336	-3.40(-9.63%)
Jun 05, 2017	34.78	35.46	33.58	35.30	196,234	+0.40(+1.15%)
Jun 02, 2017	35.26	35.81	34.82	34.90	81,024	-0.08(-0.23%)
Jun 01, 2017	34.38	35.62	34.22	34.98	148,545	+0.68(+1.98%)
May 31, 2017	34.10	34.34	33.50	34.30	172,584	+0.44(+1.30%)
May 30, 2017	33.38	34.14	33.38	33.86	108,634	+0.40(+1.19%)
May 26, 2017	33.34	33.54	32.98	33.46	50,906	+0.00(+0.00%)
May 25, 2017	33.18	33.50	32.66	33.46	50,542	+0.36(+1.09%)
May 24, 2017	33.30	33.45	32.90	33.10	56,394	-0.28(-0.84%)
May 23, 2017	33.62	33.74	33.30	33.38	92,855	-0.24(-0.71%)
May 22, 2017	33.90	34.30	33.18	33.62	86,035	-0.32(-0.94%)
May 19, 2017	33.78	34.26	33.06	33.94	71,807	+0.16(+0.47%)
May 18, 2017	34.10	34.46	33.62	33.78	64,901	-0.44(-1.28%)
May 17, 2017	34.74	35.14	34.02	34.22	73,360	-0.92(-2.62%)
May 16, 2017	35.34	35.66	34.98	35.14	52,585	-0.20(-0.57%)
May 15, 2017	35.82	36.30	34.86	35.34	60,768	-0.52(-1.45%)
May 12, 2017	35.86	36.50	35.26	35.86	79,406	-0.08(-0.22%)
May 11, 2017	36.54	36.54	35.70	35.94	65,445	-0.76(-2.07%)
May 10, 2017	36.78	37.10	36.64	36.70	76,278	-0.24(-0.65%)
May 09, 2017	36.66	37.26	36.50	36.94	96,360	+0.28(+0.76%)
May 08, 2017	36.54	36.82	35.94	36.66	119,772	+0.12(+0.33%)
May 05, 2017	35.58	36.66	35.22	36.54	116,662	+1.04(+2.93%)
May 04, 2017	35.44	35.70	34.38	35.50	75,001	+0.12(+0.34%)
May 03, 2017	35.30	35.58	34.98	35.38	80,277	-0.20(-0.56%)
May 02, 2017	35.14	35.70	35.02	35.58	138,280	+0.48(+1.37%)
May 01, 2017	34.78	35.18	34.29	35.10	72,989	+0.36(+1.04%)
Apr 28, 2017	35.90	35.90	34.62	34.74	89,577	-1.16(-3.23%)
Apr 27, 2017	35.22	36.26	34.89	35.90	111,088	+0.84(+2.39%)
Apr 26, 2017	34.38	35.30	34.38	35.06	97,967	+0.72(+2.10%)
Apr 25, 2017	33.82	34.58	33.62	34.34	66,189	+0.68(+2.02%)
Apr 24, 2017	34.10	34.30	32.66	33.66	130,363	+0.08(+0.24%)
Apr 21, 2017	33.30	33.78	33.06	33.58	77,279	+0.20(+0.60%)
Apr 20, 2017	31.82	33.50	31.82	33.38	117,907	+1.64(+5.16%)
Apr 19, 2017	31.74	32.10	31.46	31.74	52,118	+0.20(+0.63%)
Apr 18, 2017	31.26	31.66	30.98	31.54	56,610	+0.20(+0.64%)
Apr 17, 2017	31.98	32.24	30.98	31.34	79,401	-0.56(-1.75%)
Apr 13, 2017	31.98	32.46	31.30	31.90	76,920	-0.04(-0.12%)
Apr 12, 2017	32.86	32.86	31.79	31.94	65,611	-0.92(-2.80%)
Apr 11, 2017	31.46	33.02	31.46	32.86	111,238	+1.32(+4.18%)
Apr 10, 2017	31.26	32.04	31.18	31.54	115,623	+0.60(+1.94%)
Apr 07, 2017	31.38	32.10	30.18	30.94	202,485	-0.48(-1.53%)
Apr 06, 2017	30.06	31.90	27.26	31.42	376,720	+6.28(+24.96%)
Apr 05, 2017	25.11	25.47	24.87	25.15	124,612	+0.20(+0.80%)
Apr 04, 2017	24.83	24.99	24.39	24.95	71,092	+0.12(+0.48%)

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.