Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	31.68	32.04	31.68	32.04	2,404	-0.21(-0.65%)
Jun 29, 2017	32.57	32.57	32.01	32.25	7,466	-0.74(-2.23%)
Jun 28, 2017	32.71	33.06	32.25	32.99	3,975	+0.84(+2.61%)
Jun 27, 2017	31.83	32.43	31.83	32.15	12,323	-0.04(-0.11%)
Jun 26, 2017	32.58	32.60	32.11	32.18	4,537	-0.53(-1.61%)
Jun 23, 2017	32.57	32.92	31.87	32.71	45,975	+0.21(+0.65%)
Jun 22, 2017	32.95	32.99	32.50	32.50	8,681	-0.14(-0.43%)
Jun 21, 2017	33.65	33.65	32.36	32.64	14,842	-0.67(-2.00%)
Jun 20, 2017	34.46	34.65	33.23	33.30	6,292	-1.23(-3.55%)
Jun 19, 2017	33.72	34.53	33.72	34.53	3,691	+0.39(+1.13%)
Jun 16, 2017	34.07	34.98	34.07	34.14	18,313	-0.77(-2.21%)
Jun 15, 2017	34.36	35.02	34.36	34.91	2,904	-0.10(-0.30%)
Jun 14, 2017	35.89	35.89	34.60	35.02	7,676	-0.42(-1.19%)
Jun 13, 2017	35.58	35.68	35.28	35.44	6,640	+0.10(+0.30%)
Jun 12, 2017	35.26	35.88	35.23	35.33	4,661	+0.11(+0.30%)
Jun 09, 2017	34.98	36.21	34.98	35.23	13,683	+0.25(+0.70%)
Jun 08, 2017	34.67	34.98	34.53	34.98	5,858	+0.35(+1.01%)
Jun 07, 2017	34.77	34.77	34.39	34.63	5,403	-0.14(-0.40%)
Jun 06, 2017	34.28	34.77	34.28	34.77	4,280	+0.35(+1.02%)
Jun 05, 2017	34.81	34.81	34.42	34.42	4,340	-0.21(-0.61%)
Jun 02, 2017	34.32	34.84	34.32	34.63	17,211	+0.14(+0.41%)
Jun 01, 2017	34.05	34.67	34.05	34.49	12,872	+0.56(+1.65%)
May 31, 2017	34.35	34.46	33.93	33.93	2,979	-0.46(-1.32%)
May 30, 2017	34.46	34.46	34.39	34.39	2,140	+0.04(+0.10%)
May 26, 2017	34.67	34.67	34.04	34.35	10,296	-0.28(-0.81%)
May 25, 2017	34.18	34.63	34.18	34.63	3,918	+0.18(+0.51%)
May 24, 2017	34.14	34.46	34.11	34.46	12,513	+0.28(+0.82%)
May 23, 2017	33.97	34.21	33.79	34.18	6,481	+0.18(+0.51%)
May 22, 2017	33.90	34.18	33.55	34.00	7,185	-0.21(-0.61%)
May 19, 2017	34.25	34.67	33.90	34.21	9,355	-0.21(-0.61%)
May 18, 2017	34.25	34.84	34.04	34.42	14,425	+0.00(+0.00%)
May 17, 2017	34.67	35.53	34.35	34.42	11,802	-0.74(-2.09%)
May 16, 2017	34.88	35.30	34.77	35.16	5,632	+0.04(+0.10%)
May 15, 2017	34.21	35.16	34.21	35.12	4,988	+0.81(+2.35%)
May 12, 2017	35.02	35.05	34.32	34.32	3,910	-0.74(-2.10%)
May 11, 2017	35.05	35.23	34.70	35.05	9,648	-0.07(-0.20%)
May 10, 2017	35.74	35.74	34.82	35.12	8,982	-0.11(-0.30%)
May 09, 2017	35.93	35.98	35.23	35.23	6,503	-0.35(-0.98%)
May 08, 2017	35.46	35.89	35.40	35.58	9,739	-0.14(-0.39%)
May 05, 2017	35.79	36.17	35.58	35.72	5,248	+0.00(+0.00%)
May 04, 2017	35.47	36.14	35.47	35.72	6,542	+0.53(+1.49%)
May 03, 2017	36.14	36.38	35.19	35.19	4,781	-0.91(-2.52%)
May 02, 2017	36.28	36.42	36.03	36.10	10,506	-0.21(-0.58%)
May 01, 2017	35.93	36.31	35.75	36.31	26,565	+0.42(+1.17%)
Apr 28, 2017	35.51	36.31	35.19	35.89	16,401	+0.14(+0.39%)
Apr 27, 2017	36.17	36.31	35.44	35.75	16,741	-0.49(-1.35%)
Apr 26, 2017	36.00	36.24	36.00	36.24	8,235	+0.07(+0.19%)
Apr 25, 2017	36.14	36.24	34.83	36.17	20,051	+0.03(+0.10%)
Apr 24, 2017	36.14	36.14	35.91	36.14	6,895	+0.21(+0.58%)
Apr 21, 2017	36.00	36.14	35.65	35.93	10,307	-0.18(-0.49%)
Apr 20, 2017	36.07	36.10	35.72	36.10	11,774	+0.14(+0.39%)
Apr 19, 2017	35.86	36.07	35.40	35.96	4,691	+0.46(+1.28%)
Apr 18, 2017	35.93	36.07	35.26	35.51	6,471	-0.60(-1.65%)
Apr 17, 2017	35.72	36.45	35.46	36.10	11,935	+0.77(+2.18%)
Apr 13, 2017	35.96	35.96	35.33	35.33	2,767	-0.39(-1.08%)
Apr 12, 2017	35.82	35.96	35.72	35.72	7,543	-0.03(-0.10%)
Apr 11, 2017	35.96	35.96	35.68	35.75	7,897	-0.04(-0.10%)
Apr 10, 2017	35.51	35.86	35.26	35.79	7,260	+0.35(+0.99%)
Apr 07, 2017	35.65	35.79	34.95	35.44	6,730	-0.04(-0.10%)
Apr 06, 2017	35.44	35.52	34.49	35.47	10,964	+0.21(+0.60%)
Apr 05, 2017	35.31	35.79	35.03	35.26	6,528	-0.53(-1.47%)
Apr 04, 2017	35.31	35.89	35.31	35.79	9,396	+0.11(+0.29%)

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.