Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.62	33.62	33.23	33.48	12,167,184	-0.05(-0.16%)
Jun 29, 2017	33.83	33.84	33.38	33.53	8,699,857	-0.53(-1.56%)
Jun 28, 2017	33.89	34.10	33.84	34.06	7,963,925	+0.35(+1.03%)
Jun 27, 2017	33.77	33.88	33.64	33.71	6,843,786	+0.06(+0.19%)
Jun 26, 2017	33.91	33.92	33.64	33.65	3,026,827	+0.12(+0.36%)
Jun 23, 2017	33.48	33.65	33.41	33.53	8,824,791	+0.04(+0.12%)
Jun 22, 2017	33.53	33.62	33.45	33.49	5,213,108	-0.09(-0.27%)
Jun 21, 2017	33.49	33.62	33.46	33.58	9,092,983	+0.04(+0.12%)
Jun 20, 2017	33.86	33.86	33.49	33.54	8,696,272	-0.39(-1.15%)
Jun 19, 2017	33.95	34.00	33.87	33.93	9,981,744	+0.21(+0.63%)
Jun 16, 2017	33.55	33.74	33.50	33.72	5,010,588	+0.35(+1.05%)
Jun 15, 2017	33.20	33.38	33.15	33.37	8,141,771	-0.48(-1.41%)
Jun 14, 2017	34.11	34.12	33.70	33.85	7,590,834	-0.03(-0.08%)
Jun 13, 2017	33.82	33.91	33.73	33.88	11,245,847	+0.28(+0.84%)
Jun 12, 2017	33.69	33.70	33.51	33.59	6,446,034	-0.26(-0.77%)
Jun 09, 2017	33.85	33.95	33.70	33.85	10,759,939	-0.02(-0.06%)
Jun 08, 2017	33.76	33.88	33.71	33.88	9,801,441	-0.06(-0.17%)
Jun 07, 2017	33.97	34.05	33.73	33.93	9,385,538	+0.07(+0.22%)
Jun 06, 2017	33.81	33.93	33.80	33.86	9,354,525	-0.18(-0.53%)
Jun 05, 2017	33.98	34.09	33.95	34.04	3,502,069	-0.25(-0.74%)
Jun 02, 2017	34.21	34.32	34.12	34.29	4,960,859	+0.37(+1.08%)
Jun 01, 2017	33.79	33.93	33.74	33.92	4,081,440	+0.26(+0.78%)
May 31, 2017	33.81	33.92	33.65	33.66	6,084,505	+0.10(+0.29%)
May 30, 2017	33.55	33.65	33.51	33.56	7,363,573	-0.12(-0.36%)
May 26, 2017	33.58	33.69	33.56	33.69	11,420,938	-0.12(-0.36%)
May 25, 2017	33.92	33.92	33.75	33.81	8,139,430	-0.03(-0.10%)
May 24, 2017	33.74	33.85	33.66	33.84	6,060,642	+0.10(+0.29%)
May 23, 2017	33.91	33.95	33.72	33.74	8,904,911	-0.01(-0.02%)
May 22, 2017	33.79	33.85	33.71	33.75	4,027,297	+0.06(+0.17%)
May 19, 2017	33.56	33.73	33.55	33.70	13,286,451	+0.47(+1.40%)
May 18, 2017	33.02	33.25	32.98	33.23	12,819,144	-0.01(-0.02%)
May 17, 2017	33.52	33.57	33.21	33.24	18,830,966	-0.53(-1.57%)
May 16, 2017	33.76	33.81	33.68	33.77	6,892,994	+0.32(+0.97%)
May 15, 2017	33.29	33.45	33.27	33.45	8,622,635	+0.23(+0.70%)
May 12, 2017	33.04	33.21	32.99	33.21	9,135,889	+0.31(+0.94%)
May 11, 2017	32.87	32.94	32.70	32.90	8,524,668	-0.13(-0.40%)
May 10, 2017	33.03	33.04	32.94	33.03	9,435,582	+0.02(+0.07%)
May 09, 2017	33.12	33.16	32.95	33.01	12,050,505	-0.13(-0.39%)
May 08, 2017	33.16	33.20	33.07	33.14	14,070,053	-0.54(-1.60%)
May 05, 2017	33.25	33.70	33.23	33.68	20,282,502	+0.53(+1.60%)
May 04, 2017	32.80	33.16	32.79	33.15	24,241,494	+0.73(+2.24%)
May 03, 2017	32.43	32.50	32.37	32.42	6,411,551	-0.10(-0.30%)
May 02, 2017	32.35	32.53	32.29	32.52	8,448,535	+0.24(+0.73%)
May 01, 2017	32.28	32.34	32.14	32.28	5,425,024	+0.20(+0.64%)
Apr 28, 2017	32.17	32.22	32.08	32.08	13,518,607	-0.04(-0.11%)
Apr 27, 2017	32.10	32.14	32.02	32.11	14,767,029	-0.05(-0.14%)
Apr 26, 2017	32.15	32.25	32.11	32.16	9,559,028	-0.21(-0.66%)
Apr 25, 2017	32.22	32.42	32.18	32.37	9,496,691	+0.23(+0.72%)
Apr 24, 2017	31.94	32.15	31.94	32.14	20,467,262	+1.57(+5.15%)
Apr 21, 2017	30.50	30.56	30.44	30.56	13,671,260	+0.01(+0.03%)
Apr 20, 2017	30.64	30.74	30.54	30.56	11,405,474	+0.30(+1.00%)
Apr 19, 2017	30.34	30.39	30.21	30.25	3,353,013	+0.01(+0.03%)
Apr 18, 2017	30.20	30.27	30.06	30.25	4,589,409	-0.16(-0.54%)
Apr 17, 2017	30.25	30.43	30.25	30.41	3,509,415	+0.19(+0.62%)
Apr 13, 2017	30.25	30.30	30.16	30.22	2,905,006	-0.23(-0.75%)
Apr 12, 2017	30.38	30.47	30.28	30.45	10,778,417	-0.02(-0.07%)
Apr 11, 2017	30.49	30.52	30.22	30.47	2,469,486	+0.06(+0.20%)
Apr 10, 2017	30.44	30.51	30.40	30.41	5,369,974	-0.16(-0.51%)
Apr 07, 2017	30.48	30.63	30.48	30.56	10,450,561	-0.07(-0.21%)
Apr 06, 2017	30.67	30.70	30.56	30.63	3,810,880	+0.16(+0.51%)
Apr 05, 2017	30.61	30.74	30.47	30.47	7,635,726	-0.24(-0.77%)
Apr 04, 2017	30.56	30.71	30.49	30.71	9,681,646	+0.06(+0.19%)

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.