Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	31.56	31.82	31.32	31.69	11,952,552	+0.37(+1.19%)
Jun 29, 2017	32.03	32.03	30.93	31.31	9,121,929	-0.73(-2.27%)
Jun 28, 2017	31.76	32.06	31.41	32.04	5,296,934	+0.36(+1.15%)
Jun 27, 2017	31.76	32.05	31.62	31.68	9,503,600	-0.16(-0.51%)
Jun 26, 2017	32.57	32.64	31.76	31.84	7,543,003	-0.44(-1.35%)
Jun 23, 2017		32.43		32.28	26,519,676	+0.41(+1.28%)
Jun 22, 2017	31.75	32.02	31.61	31.87	6,209,019	+0.15(+0.46%)
Jun 21, 2017	31.76	31.87	31.53	31.72	5,971,960	+0.03(+0.09%)
Jun 20, 2017	31.52	32.07	31.52	31.69	11,722,609	+0.03(+0.09%)
Jun 19, 2017	30.96	31.75	30.85	31.67	6,436,840	+0.85(+2.77%)
Jun 16, 2017	30.78	31.14	30.77	30.81	11,007,265	-0.12(-0.38%)
Jun 15, 2017	31.09	31.11	30.75	30.93	6,939,325	-0.37(-1.19%)
Jun 14, 2017	31.42	31.51	30.96	31.30	7,201,117	+0.04(+0.12%)
Jun 13, 2017	31.04	31.35	30.92	31.27	8,341,686	+0.28(+0.91%)
Jun 12, 2017	31.49	31.55	30.83	30.99	14,143,189	-0.72(-2.26%)
Jun 09, 2017	32.89	33.12	31.48	31.70	12,180,659	-1.09(-3.32%)
Jun 08, 2017	32.73	32.95	32.54	32.79	9,859,699	+0.34(+1.03%)
Jun 07, 2017	32.35	32.55	32.27	32.46	5,872,248	+0.27(+0.85%)
Jun 06, 2017	32.13	32.49	32.08	32.18	6,091,321	-0.07(-0.22%)
Jun 05, 2017	32.68	32.68	32.11	32.26	6,667,148	+0.21(+0.65%)
Jun 02, 2017	31.69	32.16	31.40	32.05	7,560,635	+0.48(+1.52%)
Jun 01, 2017	31.25	31.66	31.03	31.57	7,345,647	+0.44(+1.43%)
May 31, 2017	31.69	31.69	30.94	31.12	10,758,681	-0.29(-0.92%)
May 30, 2017	31.56	31.60	31.19	31.41	7,994,806	-0.25(-0.80%)
May 26, 2017	31.99	31.99	31.45	31.67	7,298,507	-0.29(-0.91%)
May 25, 2017	31.65	32.03	31.63	31.96	9,366,180	+0.36(+1.15%)
May 24, 2017	31.41	31.75	31.25	31.59	10,353,298	+0.19(+0.61%)
May 23, 2017	31.08	31.63	31.08	31.40	12,477,905	+0.68(+2.21%)
May 22, 2017	30.72	30.88	30.53	30.72	7,172,572	+0.03(+0.09%)
May 19, 2017	30.76	31.04	30.49	30.70	9,355,741	+0.09(+0.30%)
May 18, 2017	30.52	30.77	29.93	30.61	13,224,224	+0.14(+0.45%)
May 17, 2017	31.36	31.40	30.45	30.47	11,520,219	-1.12(-3.53%)
May 16, 2017	31.00	31.64	30.99	31.59	7,063,135	+0.57(+1.84%)
May 15, 2017	31.01	31.19	30.78	31.01	5,239,028	+0.10(+0.32%)
May 12, 2017	31.02	31.10	30.85	30.91	5,640,600	-0.05(-0.15%)
May 11, 2017	30.58	31.00	30.54	30.96	6,166,959	+0.22(+0.71%)
May 10, 2017	30.55	30.99	30.55	30.74	8,960,736	+0.15(+0.47%)
May 09, 2017	30.16	30.73	30.03	30.60	10,247,285	+0.44(+1.44%)
May 08, 2017	30.42	30.60	30.12	30.16	10,073,323	-0.24(-0.78%)
May 05, 2017	30.46	30.59	30.35	30.40	9,420,772	-0.01(-0.03%)
May 04, 2017	30.31	30.56	30.18	30.41	7,703,804	+0.23(+0.75%)
May 03, 2017	30.49	30.49	30.07	30.18	6,239,392	-0.23(-0.75%)
May 02, 2017	30.30	30.44	30.26	30.41	7,244,343	+0.18(+0.60%)
May 01, 2017	30.36	30.47	30.12	30.22	7,639,224	-0.09(-0.30%)
Apr 28, 2017	29.95	30.35	29.84	30.32	11,161,403	+0.32(+1.06%)
Apr 27, 2017	29.96	30.05	29.76	30.00	9,253,487	+0.05(+0.15%)
Apr 26, 2017	29.75	30.06	29.60	29.95	12,333,813	+0.18(+0.61%)
Apr 25, 2017	29.14	29.79	29.02	29.77	15,924,304	+0.69(+2.37%)
Apr 24, 2017	29.24	29.54	28.94	29.08	18,281,096	-0.12(-0.40%)
Apr 21, 2017	29.66	29.66	28.98	29.20	15,802,939	-0.32(-1.08%)
Apr 20, 2017	29.82	29.98	29.33	29.52	30,961,028	-1.20(-3.91%)
Apr 19, 2017	31.03	31.16	30.65	30.72	16,702,781	-0.15(-0.49%)
Apr 18, 2017	30.95	31.19	30.68	30.87	8,251,117	-0.38(-1.22%)
Apr 17, 2017	31.17	31.25	30.93	31.25	7,661,266	+0.10(+0.32%)
Apr 13, 2017	31.03	31.49	30.94	31.15	8,577,572	+0.05(+0.17%)
Apr 12, 2017	30.74	31.42	30.74	31.10	11,524,297	+0.25(+0.82%)
Apr 11, 2017	30.93	30.98	30.60	30.84	5,692,288	-0.06(-0.21%)
Apr 10, 2017	30.85	31.18	30.79	30.91	6,907,986	+0.14(+0.44%)
Apr 07, 2017	30.95	31.05	30.67	30.77	7,322,747	-0.23(-0.73%)
Apr 06, 2017	30.86	31.14	30.71	31.00	9,758,778	+0.32(+1.04%)
Apr 05, 2017	31.05	31.52	30.65	30.68	12,388,743	-0.30(-0.97%)
Apr 04, 2017	30.63	31.09	30.56	30.98	9,565,594	+0.34(+1.13%)

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.