Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	34.83	35.33	34.79	34.96	232,500	+0.19(+0.55%)
Jun 29, 2017	35.03	35.26	34.59	34.77	267,459	-0.22(-0.63%)
Jun 28, 2017	34.61	35.15	34.55	34.99	144,619	+0.61(+1.77%)
Jun 27, 2017	34.43	34.75	34.27	34.38	271,216	-0.07(-0.20%)
Jun 26, 2017	33.99	34.61	33.99	34.45	295,317	+0.51(+1.50%)
Jun 23, 2017	33.76	34.08	33.66	33.94	419,907	+0.22(+0.65%)
Jun 22, 2017	33.48	33.80	32.81	33.72	314,440	+0.11(+0.33%)
Jun 21, 2017	34.08	34.11	33.57	33.61	108,292	-0.44(-1.29%)
Jun 20, 2017	34.50	34.53	33.96	34.05	145,912	-0.48(-1.39%)
Jun 19, 2017	34.65	34.69	34.29	34.53	365,014	+0.05(+0.15%)
Jun 16, 2017	34.55	34.62	34.06	34.48	483,237	-0.37(-1.06%)
Jun 15, 2017	34.77	35.04	34.55	34.85	163,339	-0.22(-0.63%)
Jun 14, 2017	35.32	35.32	34.84	35.07	169,672	-0.10(-0.28%)
Jun 13, 2017	35.41	35.41	34.93	35.17	136,322	-0.18(-0.51%)
Jun 12, 2017	34.85	35.88	34.85	35.35	245,175	+0.61(+1.76%)
Jun 09, 2017	34.28	35.03	34.24	34.74	941,150	+0.39(+1.14%)
Jun 08, 2017	33.99	34.45	33.81	34.35	417,837	+0.31(+0.91%)
Jun 07, 2017	34.20	34.40	33.99	34.04	407,866	-0.20(-0.58%)
Jun 06, 2017	34.30	34.62	34.16	34.24	401,782	-0.30(-0.87%)
Jun 05, 2017	35.36	35.45	34.53	34.54	323,648	-0.96(-2.70%)
Jun 02, 2017	35.25	36.07	35.17	35.50	304,190	+0.39(+1.11%)
Jun 01, 2017	34.53	35.15	34.21	35.11	377,024	+0.58(+1.68%)
May 31, 2017	34.63	34.67	34.26	34.53	287,221	-0.12(-0.35%)
May 30, 2017	34.47	34.74	34.17	34.65	217,634	+0.12(+0.35%)
May 26, 2017	34.42	34.73	34.19	34.53	178,101	+0.05(+0.15%)
May 25, 2017	34.68	34.73	34.25	34.48	171,940	-0.06(-0.17%)
May 24, 2017	34.88	35.11	34.50	34.54	192,613	-0.16(-0.46%)
May 23, 2017	35.11	35.11	34.49	34.70	211,946	-0.28(-0.80%)
May 22, 2017	34.65	35.10	34.52	34.98	373,587	+0.36(+1.04%)
May 19, 2017	34.46	35.10	34.46	34.62	555,074	+0.50(+1.47%)
May 18, 2017	34.03	34.60	33.99	34.12	228,946	+0.05(+0.15%)
May 17, 2017	34.54	34.48	33.74	34.07	581,284	-0.47(-1.36%)
May 16, 2017	35.03	35.06	34.47	34.54	375,203	-0.57(-1.62%)
May 15, 2017	34.91	35.36	34.91	35.11	319,024	+0.35(+1.01%)
May 12, 2017	34.58	34.85	34.07	34.76	558,437	+0.13(+0.38%)
May 11, 2017	34.66	35.12	34.41	34.63	405,731	-0.16(-0.46%)
May 10, 2017	34.61	34.99	34.53	34.79	410,364	+0.14(+0.40%)
May 09, 2017	34.70	34.88	34.47	34.65	344,735	-0.06(-0.17%)
May 08, 2017	34.80	34.98	34.53	34.71	498,393	-0.07(-0.20%)
May 05, 2017	34.86	34.99	34.46	34.78	446,199	+0.10(+0.29%)
May 04, 2017	34.93	35.23	34.34	34.68	483,732	-0.21(-0.60%)
May 03, 2017	35.17	35.22	34.54	34.89	645,455	-0.29(-0.82%)
May 02, 2017	34.76	35.26	34.55	35.18	854,595	+0.37(+1.06%)
May 01, 2017	34.74	34.85	33.94	34.81	628,509	+0.22(+0.64%)
Apr 28, 2017	35.28	35.38	33.99	34.59	926,457	-0.94(-2.65%)
Apr 27, 2017	38.35	39.57	35.06	35.53	1,661,070	-6.54(-15.55%)
Apr 26, 2017	41.70	42.44	41.52	42.07	399,182	+0.39(+0.94%)
Apr 25, 2017	42.15	42.21	41.57	41.68	345,412	-0.23(-0.55%)
Apr 24, 2017	42.47	42.72	41.84	41.91	265,894	+0.04(+0.10%)
Apr 21, 2017	42.20	42.29	41.76	41.87	318,530	-0.42(-0.99%)
Apr 20, 2017	41.93	42.33	41.65	42.29	183,160	+0.58(+1.39%)
Apr 19, 2017	41.92	41.96	41.51	41.71	165,148	+0.00(+0.00%)
Apr 18, 2017	41.20	41.74	40.92	41.71	140,883	+0.45(+1.09%)
Apr 17, 2017	40.86	41.30	40.67	41.26	160,645	+0.61(+1.50%)
Apr 13, 2017	40.92	41.20	40.51	40.65	189,354	-0.33(-0.81%)
Apr 12, 2017	41.76	41.76	40.93	40.98	168,050	-0.72(-1.73%)
Apr 11, 2017	41.10	41.71	40.83	41.70	364,723	+0.41(+0.99%)
Apr 10, 2017	41.19	41.60	41.12	41.29	200,727	+0.09(+0.22%)
Apr 07, 2017	41.10	41.42	40.74	41.20	218,591	+0.03(+0.07%)
Apr 06, 2017	40.96	41.30	40.65	41.17	195,744	+0.22(+0.54%)
Apr 05, 2017	41.33	41.76	40.82	40.95	290,011	-0.43(-1.04%)
Apr 04, 2017	41.11	41.38	41.11	41.38	303,689	+0.22(+0.53%)

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.