Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.11	33.23	32.43	32.91	50,559	-0.20(-0.60%)
Jun 29, 2017	32.59	33.15	32.15	33.11	96,432	+0.44(+1.35%)
Jun 28, 2017	32.35	32.83	32.35	32.67	58,734	+0.68(+2.13%)
Jun 27, 2017	32.51	32.57	31.91	31.99	70,169	-0.48(-1.48%)
Jun 26, 2017	31.51	32.59	31.51	32.47	89,065	+0.96(+3.05%)
Jun 23, 2017	31.87	32.37	31.39	31.51	594,835	-0.68(-2.11%)
Jun 22, 2017	30.79	32.35	30.23	32.19	197,007	+1.36(+4.41%)
Jun 21, 2017	30.75	30.87	30.55	30.83	77,535	+0.16(+0.52%)
Jun 20, 2017	31.15	31.15	30.43	30.67	64,518	-0.44(-1.41%)
Jun 19, 2017	31.75	31.75	30.99	31.11	75,807	-0.44(-1.39%)
Jun 16, 2017	31.59	31.99	31.21	31.55	80,769	-0.44(-1.37%)
Jun 15, 2017	31.51	31.99	31.39	31.99	95,675	+0.08(+0.25%)
Jun 14, 2017	32.23	32.31	31.67	31.91	78,691	-0.14(-0.45%)
Jun 13, 2017	32.42	32.66	32.02	32.06	66,461	-0.20(-0.62%)
Jun 12, 2017	33.09	33.33	32.14	32.26	99,872	-1.00(-3.00%)
Jun 09, 2017	32.74	33.61	32.70	33.25	110,065	+0.60(+1.83%)
Jun 08, 2017	32.58	33.18	31.98	32.66	87,979	+0.08(+0.24%)
Jun 07, 2017	31.74	32.97	31.66	32.58	165,606	+0.76(+2.38%)
Jun 06, 2017	32.97	34.61	30.35	31.82	427,457	-3.39(-9.63%)
Jun 05, 2017	34.69	35.37	33.49	35.21	196,749	+0.40(+1.15%)
Jun 02, 2017	35.17	35.72	34.73	34.81	81,237	-0.08(-0.23%)
Jun 01, 2017	34.29	35.53	34.13	34.89	148,935	+0.68(+1.98%)
May 31, 2017	34.01	34.25	33.41	34.21	173,037	+0.44(+1.30%)
May 30, 2017	33.29	34.05	33.29	33.77	108,920	+0.40(+1.19%)
May 26, 2017	33.25	33.45	32.89	33.37	51,040	+0.00(+0.00%)
May 25, 2017	33.09	33.41	32.58	33.37	50,675	+0.36(+1.09%)
May 24, 2017	33.21	33.37	32.81	33.01	56,543	-0.28(-0.84%)
May 23, 2017	33.53	33.65	33.21	33.29	93,099	-0.24(-0.71%)
May 22, 2017	33.81	34.21	33.09	33.53	86,261	-0.32(-0.94%)
May 19, 2017	33.69	34.17	32.98	33.85	71,996	+0.16(+0.47%)
May 18, 2017	34.01	34.37	33.53	33.69	65,071	-0.44(-1.29%)
May 17, 2017	34.65	35.05	33.93	34.13	73,553	-0.92(-2.62%)
May 16, 2017	35.25	35.57	34.89	35.05	52,723	-0.20(-0.57%)
May 15, 2017	35.73	36.20	34.77	35.25	60,928	-0.52(-1.45%)
May 12, 2017	35.77	36.40	35.17	35.77	79,615	-0.08(-0.22%)
May 11, 2017	36.44	36.44	35.61	35.85	65,617	-0.76(-2.07%)
May 10, 2017	36.68	37.00	36.54	36.60	76,479	-0.24(-0.65%)
May 09, 2017	36.56	37.16	36.40	36.84	96,613	+0.28(+0.76%)
May 08, 2017	36.44	36.72	35.85	36.56	120,087	+0.12(+0.33%)
May 05, 2017	35.49	36.56	35.13	36.44	116,968	+1.04(+2.93%)
May 04, 2017	35.35	35.61	34.29	35.41	75,199	+0.12(+0.34%)
May 03, 2017	35.21	35.49	34.89	35.29	80,488	-0.20(-0.56%)
May 02, 2017	35.05	35.61	34.93	35.49	138,644	+0.48(+1.37%)
May 01, 2017	34.69	35.09	34.20	35.01	73,181	+0.36(+1.04%)
Apr 28, 2017	35.81	35.81	34.53	34.65	89,813	-1.16(-3.23%)
Apr 27, 2017	35.13	36.16	34.79	35.81	111,380	+0.84(+2.39%)
Apr 26, 2017	34.29	35.21	34.29	34.97	98,225	+0.72(+2.10%)
Apr 25, 2017	33.73	34.49	33.53	34.25	66,363	+0.68(+2.02%)
Apr 24, 2017	34.01	34.21	32.58	33.57	130,706	+0.08(+0.24%)
Apr 21, 2017	33.21	33.69	32.97	33.49	77,482	+0.20(+0.60%)
Apr 20, 2017	31.74	33.41	31.74	33.29	118,217	+1.63(+5.16%)
Apr 19, 2017	31.66	32.02	31.38	31.66	52,255	+0.20(+0.63%)
Apr 18, 2017	31.18	31.58	30.90	31.46	56,758	+0.20(+0.64%)
Apr 17, 2017	31.90	32.16	30.90	31.26	79,610	-0.56(-1.75%)
Apr 13, 2017	31.90	32.38	31.22	31.82	77,122	-0.04(-0.13%)
Apr 12, 2017	32.77	32.77	31.70	31.86	65,783	-0.92(-2.80%)
Apr 11, 2017	31.38	32.93	31.38	32.77	111,531	+1.32(+4.18%)
Apr 10, 2017	31.18	31.96	31.10	31.46	115,927	+0.60(+1.94%)
Apr 07, 2017	31.30	32.02	30.10	30.86	203,017	-0.48(-1.53%)
Apr 06, 2017	29.98	31.82	27.19	31.34	377,710	+6.26(+24.96%)
Apr 05, 2017	25.04	25.40	24.80	25.08	124,940	+0.20(+0.80%)
Apr 04, 2017	24.76	24.92	24.32	24.88	71,279	+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.