Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017		28.11	27.78	27.95	29,489,772	+0.17(+0.60%)
Jun 29, 2017	28.10	28.25	27.62	27.79	30,435,662	-0.55(-1.93%)
Jun 28, 2017	27.98	28.37	27.95	28.33	31,308,164	+0.46(+1.63%)
Jun 27, 2017	28.17	28.29	27.88	27.88	32,684,894	-0.35(-1.23%)
Jun 26, 2017	28.38	28.59	28.19	28.23	22,758,568	-0.10(-0.35%)
Jun 23, 2017				28.33	35,319,236	-0.14(-0.49%)
Jun 22, 2017	28.63	28.69	28.41	28.47	29,696,774	-0.18(-0.64%)
Jun 21, 2017	28.44	28.66	28.24	28.65	32,756,498	-0.23(-0.80%)
Jun 20, 2017	29.37	29.37	28.86	28.88	25,994,896	-0.54(-1.83%)
Jun 19, 2017	29.50	29.50	29.26	29.42	26,051,286	+0.25(+0.85%)
Jun 16, 2017	29.23	29.27	29.00	29.17	37,132,088	-0.08(-0.28%)
Jun 15, 2017	29.17	29.39	29.11	29.25	24,635,314	-0.18(-0.62%)
Jun 14, 2017	29.82	29.87	29.18	29.44	23,112,654	-0.29(-0.98%)
Jun 13, 2017	29.56	29.78	29.44	29.73	24,850,936	+0.12(+0.42%)
Jun 12, 2017	29.49	29.83	29.34	29.60	34,386,672	+0.02(+0.06%)
Jun 09, 2017	30.24	30.29	29.25	29.58	40,221,244	-0.64(-2.11%)
Jun 08, 2017	30.11	30.26	29.96	30.22	20,705,144	+0.18(+0.61%)
Jun 07, 2017	29.93	30.30	29.91	30.04	20,751,514	+0.11(+0.36%)
Jun 06, 2017	29.96	30.20	29.81	29.93	22,233,938	-0.17(-0.58%)
Jun 05, 2017	30.07	30.24	29.99	30.11	14,104,813	+0.02(+0.06%)
Jun 02, 2017	30.05	30.10	29.82	30.09	23,087,674	+0.17(+0.55%)
Jun 01, 2017	29.92	29.93	29.66	29.92	21,136,358	+0.01(+0.03%)
May 31, 2017	30.08	30.14	29.72	29.92	21,415,282	-0.06(-0.19%)
May 30, 2017	30.05	30.19	29.90	29.97	15,722,152	-0.07(-0.22%)
May 26, 2017	30.04	30.10	29.93	30.04	13,453,158	+0.00(+0.00%)
May 25, 2017	29.92	30.15	29.87	30.04	15,870,807	+0.12(+0.39%)
May 24, 2017	29.81	29.97	29.73	29.92	25,178,822	+0.22(+0.73%)
May 23, 2017	29.72	29.82	29.46	29.71	20,403,546	+0.07(+0.25%)
May 22, 2017	29.39	29.92	29.31	29.63	17,667,350	+0.31(+1.05%)
May 19, 2017	29.12	29.45	29.10	29.33	22,137,376	+0.15(+0.51%)
May 18, 2017	29.15	29.39	29.06	29.18	20,726,876	+0.15(+0.51%)
May 17, 2017	29.55	29.82	29.01	29.03	32,191,132	-0.65(-2.18%)
May 16, 2017	29.62	29.73	29.34	29.68	26,906,608	+0.16(+0.53%)
May 15, 2017	29.44	29.59	29.34	29.52	26,699,640	+0.08(+0.28%)
May 12, 2017	29.59	29.61	29.33	29.44	23,816,032	-0.13(-0.45%)
May 11, 2017	29.75	29.82	29.37	29.57	25,960,452	-0.27(-0.89%)
May 10, 2017	30.05	30.14	29.77	29.83	30,336,506	-0.30(-0.99%)
May 09, 2017	30.22	30.45	30.06	30.13	21,508,162	-0.14(-0.47%)
May 08, 2017	30.43	30.53	30.22	30.27	21,316,688	-0.23(-0.76%)
May 05, 2017	30.54	30.60	30.24	30.50	21,870,758	-0.02(-0.08%)
May 04, 2017	30.65	30.74	30.36	30.53	19,840,156	-0.11(-0.35%)
May 03, 2017	30.42	30.79	30.34	30.64	26,602,572	+0.23(+0.77%)
May 02, 2017	29.91	30.45	29.89	30.40	43,547,112	+0.54(+1.82%)
May 01, 2017	29.70	29.93	29.56	29.86	30,185,542	+0.13(+0.44%)
Apr 28, 2017	29.69	30.00	29.51	29.73	69,032,872	-1.05(-3.42%)
Apr 27, 2017	30.32	30.84	30.25	30.78	48,456,920	+0.41(+1.35%)
Apr 26, 2017	30.25	30.62	30.25	30.37	33,121,210	+0.05(+0.16%)
Apr 25, 2017	30.24	30.43	30.15	30.32	26,833,582	+0.10(+0.33%)
Apr 24, 2017	30.16	30.30	29.98	30.22	31,988,336	+0.35(+1.18%)
Apr 21, 2017	29.77	29.95	29.48	29.87	24,795,384	+0.12(+0.39%)
Apr 20, 2017	29.75	29.82	29.49	29.75	27,929,946	+0.22(+0.75%)
Apr 19, 2017	29.58	29.79	29.51	29.53	20,178,710	+0.12(+0.41%)
Apr 18, 2017	29.14	29.45	29.02	29.41	14,982,712	+0.23(+0.80%)
Apr 17, 2017	29.14	29.27	29.05	29.18	15,272,456	+0.19(+0.65%)
Apr 13, 2017	29.23	29.41	28.99	28.99	19,169,422	-0.31(-1.07%)
Apr 12, 2017	29.50	29.61	29.19	29.30	23,455,840	-0.09(-0.31%)
Apr 11, 2017	29.42	29.43	28.95	29.39	27,618,046	-0.05(-0.17%)
Apr 10, 2017	29.62	29.67	29.28	29.44	24,288,196	-0.19(-0.64%)
Apr 07, 2017	29.66	29.87	29.59	29.63	19,078,850	+0.00(+0.00%)
Apr 06, 2017	29.71	29.84	29.63	29.63	24,561,436	-0.16(-0.52%)
Apr 05, 2017	29.96	30.23	29.74	29.79	27,306,104	-0.05(-0.17%)
Apr 04, 2017	29.70	29.91	29.60	29.83	23,004,826	+0.10(+0.33%)

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.