Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	31.34	31.75	31.34	31.55	8,150,280	+0.06(+0.18%)
Jun 29, 2017	31.80	31.92	31.24	31.49	15,665,085	-0.66(-2.06%)
Jun 28, 2017	31.86	32.17	31.56	32.15	9,826,340	+0.49(+1.55%)
Jun 27, 2017	32.19	32.30	31.64	31.66	8,911,208	-0.24(-0.74%)
Jun 26, 2017	31.73	32.28	31.67	31.90	13,416,828	-0.43(-1.32%)
Jun 23, 2017	32.13	32.33	31.91	32.32	11,835,636	+0.56(+1.76%)
Jun 22, 2017	31.47	31.89	31.38	31.77	13,763,187	+0.64(+2.07%)
Jun 21, 2017	30.50	31.22	30.50	31.12	11,597,514	+0.49(+1.60%)
Jun 20, 2017	30.72	30.76	30.37	30.63	8,372,180	-0.05(-0.15%)
Jun 19, 2017	30.81	31.26	30.67	30.68	19,953,222	-0.51(-1.64%)
Jun 16, 2017	30.98	31.41	30.76	31.19	16,807,602	+0.26(+0.86%)
Jun 15, 2017	30.48	31.41	30.44	30.92	12,825,333	-0.12(-0.40%)
Jun 14, 2017	33.08	33.13	30.39	31.05	41,187,828	-1.41(-4.34%)
Jun 13, 2017	31.60	32.79	31.59	32.46	18,812,492	+0.74(+2.32%)
Jun 12, 2017	30.82	32.02	30.77	31.72	19,471,536	+0.73(+2.35%)
Jun 09, 2017	30.96	31.46	30.92	30.99	15,461,341	-0.52(-1.65%)
Jun 08, 2017	31.75	31.88	31.10	31.51	15,510,483	-0.58(-1.80%)
Jun 07, 2017	31.81	32.32	31.57	32.09	17,991,506	-0.09(-0.26%)
Jun 06, 2017	30.84	32.27	30.82	32.17	36,224,056	+1.85(+6.11%)
Jun 05, 2017	30.28	30.40	29.74	30.32	8,812,787	+0.19(+0.63%)
Jun 02, 2017	29.95	30.26	29.77	30.13	15,282,647	+0.52(+1.76%)
Jun 01, 2017	29.38	29.85	29.34	29.61	12,355,702	-0.09(-0.32%)
May 31, 2017	29.81	30.05	29.34	29.71	11,984,828	-0.05(-0.16%)
May 30, 2017	29.79	30.01	29.72	29.75	19,992,970	-0.42(-1.38%)
May 26, 2017	30.53	30.57	30.14	30.17	10,503,821	+0.17(+0.57%)
May 25, 2017	30.02	30.31	29.68	30.00	19,792,998	-0.44(-1.46%)
May 24, 2017	29.87	30.63	29.19	30.44	23,455,224	+0.28(+0.94%)
May 23, 2017	31.44	31.44	30.09	30.16	25,556,184	-1.15(-3.68%)
May 22, 2017	31.06	31.47	31.02	31.31	12,614,255	+0.49(+1.59%)
May 19, 2017	31.09	31.17	30.67	30.82	8,686,514	+0.04(+0.12%)
May 18, 2017	31.65	31.65	30.68	30.78	31,403,370	-1.15(-3.61%)
May 17, 2017	31.92	32.30	31.42	31.94	25,700,612	+0.77(+2.46%)
May 16, 2017	31.07	31.33	30.86	31.17	11,000,469	+0.21(+0.67%)
May 15, 2017	31.45	31.45	30.23	30.96	16,371,226	+0.21(+0.68%)
May 12, 2017	30.80	31.19	30.56	30.75	16,766,603	+0.43(+1.40%)
May 11, 2017	29.46	30.35	29.40	30.33	25,786,648	+1.09(+3.72%)
May 10, 2017	28.98	29.54	28.97	29.24	21,350,804	+0.69(+2.42%)
May 09, 2017	28.31	28.66	28.10	28.55	12,233,157	-0.09(-0.33%)
May 08, 2017	28.76	28.76	28.06	28.65	10,874,743	+0.04(+0.13%)
May 05, 2017	28.08	29.00	28.08	28.61	21,635,488	+0.59(+2.09%)
May 04, 2017	28.49	28.71	27.72	28.02	31,826,716	-0.99(-3.42%)
May 03, 2017	29.42	30.18	29.02	29.02	21,800,176	-0.44(-1.51%)
May 02, 2017	29.41	29.97	29.31	29.46	13,174,299	-0.15(-0.51%)
May 01, 2017	30.24	30.40	29.15	29.61	36,285,888	-0.85(-2.79%)
Apr 28, 2017	30.01	31.07	29.99	30.46	24,754,344	+0.51(+1.70%)
Apr 27, 2017	30.46	30.55	29.70	29.95	26,445,576	-0.54(-1.77%)
Apr 26, 2017	30.40	31.07	29.53	30.49	36,806,708	+0.02(+0.06%)
Apr 25, 2017	31.31	31.35	29.89	30.47	47,912,660	-1.38(-4.33%)
Apr 24, 2017	31.92	32.22	31.78	31.85	19,608,856	-0.79(-2.43%)
Apr 21, 2017	32.73	33.02	32.51	32.64	12,107,644	+0.02(+0.06%)
Apr 20, 2017	32.66	33.14	32.45	32.63	16,756,828	-0.18(-0.55%)
Apr 19, 2017	33.50	33.64	32.04	32.81	38,781,788	-1.10(-3.23%)
Apr 18, 2017	34.01	34.30	33.47	33.90	15,022,585	-0.26(-0.75%)
Apr 17, 2017	34.67	34.80	33.49	34.16	30,650,776	-0.53(-1.53%)
Apr 13, 2017	35.39	35.51	34.62	34.69	39,209,760	-1.27(-3.52%)
Apr 12, 2017	35.40	35.97	35.06	35.95	16,522,410	+0.51(+1.44%)
Apr 11, 2017	35.15	35.65	34.84	35.44	23,922,664	+0.68(+1.96%)
Apr 10, 2017	34.41	34.82	34.13	34.76	10,230,939	+0.21(+0.60%)
Apr 07, 2017	35.36	35.48	34.10	34.55	15,967,291	-0.14(-0.41%)
Apr 06, 2017	34.67	34.89	34.34	34.70	11,205,180	-0.18(-0.51%)
Apr 05, 2017	34.43	35.09	33.88	34.88	20,187,152	-0.12(-0.35%)
Apr 04, 2017	34.96	35.05	34.52	35.00	10,490,523	+0.38(+1.09%)

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.