Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	34.03	34.12	33.74	33.92	836,143	-0.11(-0.33%)
Jun 29, 2017	35.00	35.01	33.40	34.03	1,188,267	-0.95(-2.72%)
Jun 28, 2017	34.17	35.10	34.01	34.98	1,349,663	+0.83(+2.43%)
Jun 27, 2017	33.79	34.47	33.79	34.15	707,740	+0.36(+1.06%)
Jun 26, 2017	33.62	33.87	33.49	33.80	689,821	+0.23(+0.68%)
Jun 23, 2017	33.58	33.92	33.31	33.57	1,156,658	-0.06(-0.19%)
Jun 22, 2017	33.37	33.84	33.13	33.63	695,380	-0.05(-0.16%)
Jun 21, 2017	33.43	33.89	33.13	33.69	892,656	+0.20(+0.60%)
Jun 20, 2017	34.17	34.17	33.42	33.48	502,861	-0.77(-2.24%)
Jun 19, 2017	34.54	34.54	33.80	34.25	508,021	-0.10(-0.28%)
Jun 16, 2017	33.62	34.36	33.40	34.35	1,044,780	+0.47(+1.39%)
Jun 15, 2017	33.91	34.29	33.70	33.88	412,285	-0.29(-0.84%)
Jun 14, 2017	34.41	34.41	33.77	34.16	506,144	-0.29(-0.83%)
Jun 13, 2017	34.89	34.94	34.15	34.45	597,314	-0.31(-0.90%)
Jun 12, 2017	34.52	34.98	34.27	34.77	959,527	+0.36(+1.04%)
Jun 09, 2017	34.59	34.77	34.23	34.41	686,485	-0.03(-0.10%)
Jun 08, 2017	34.81	35.14	34.36	34.44	1,080,284	-0.08(-0.23%)
Jun 07, 2017	33.45	34.63	33.35	34.52	1,258,453	+1.05(+3.15%)
Jun 06, 2017	33.62	33.90	33.21	33.47	510,410	-0.44(-1.28%)
Jun 05, 2017	34.19	34.19	33.41	33.90	823,402	-0.21(-0.61%)
Jun 02, 2017	33.13	34.41	32.72	34.11	1,373,148	+0.91(+2.73%)
Jun 01, 2017	31.87	33.21	31.62	33.21	1,551,055	+1.39(+4.35%)
May 31, 2017	31.55	31.86	31.11	31.82	641,431	+0.36(+1.14%)
May 30, 2017	31.18	31.61	31.11	31.46	752,045	+0.16(+0.50%)
May 26, 2017	31.05	31.31	30.77	31.31	710,860	+0.33(+1.07%)
May 25, 2017	30.70	31.17	30.56	30.98	706,909	+0.60(+1.98%)
May 24, 2017	29.98	30.49	29.65	30.37	476,960	+0.43(+1.43%)
May 23, 2017	30.37	30.56	29.94	29.95	452,720	-0.38(-1.26%)
May 22, 2017	30.20	30.46	30.01	30.33	429,349	+0.20(+0.67%)
May 19, 2017	30.61	30.69	30.13	30.13	482,239	-0.32(-1.06%)
May 18, 2017	30.56	30.77	30.31	30.45	1,085,276	-0.10(-0.31%)
May 17, 2017	30.52	30.80	30.01	30.55	835,218	+0.03(+0.09%)
May 16, 2017	30.30	30.64	29.89	30.52	684,785	+0.16(+0.52%)
May 15, 2017	30.50	30.81	30.24	30.37	428,619	-0.13(-0.43%)
May 12, 2017	30.50	30.71	30.22	30.50	579,083	-0.16(-0.51%)
May 11, 2017	31.32	31.48	30.64	30.65	1,108,274	-0.93(-2.95%)
May 10, 2017	31.52	31.72	31.13	31.59	702,503	+0.05(+0.17%)
May 09, 2017	31.46	31.77	31.33	31.53	493,336	+0.08(+0.25%)
May 08, 2017	31.82	32.10	31.37	31.45	609,863	-0.25(-0.80%)
May 05, 2017	31.79	31.82	31.40	31.71	859,780	+0.01(+0.03%)
May 04, 2017	32.56	32.64	31.65	31.70	1,075,434	-0.81(-2.49%)
May 03, 2017	32.29	32.82	32.13	32.51	845,334	+0.14(+0.43%)
May 02, 2017	31.77	32.71	31.48	32.37	1,693,603	+0.36(+1.12%)
May 01, 2017	31.72	32.47	31.46	32.01	1,904,281	+0.70(+2.23%)
Apr 28, 2017	29.62	31.44	29.50	31.32	4,080,152	+3.34(+11.93%)
Apr 27, 2017	27.86	28.04	27.49	27.98	981,621	+0.08(+0.28%)
Apr 26, 2017	27.54	28.12	27.52	27.90	693,329	+0.44(+1.62%)
Apr 25, 2017	27.52	27.60	27.16	27.46	532,370	+0.09(+0.32%)
Apr 24, 2017	27.18	27.52	27.01	27.37	578,695	+0.61(+2.28%)
Apr 21, 2017	26.82	26.93	26.26	26.76	731,446	-0.24(-0.90%)
Apr 20, 2017	26.56	27.24	26.56	27.00	630,716	+0.68(+2.58%)
Apr 19, 2017	26.35	26.56	26.14	26.32	666,350	+0.04(+0.17%)
Apr 18, 2017	26.48	26.87	26.11	26.28	575,625	-0.18(-0.69%)
Apr 17, 2017	26.62	26.65	26.26	26.46	468,842	-0.03(-0.13%)
Apr 13, 2017	26.75	26.97	26.44	26.50	504,598	-0.30(-1.14%)
Apr 12, 2017	26.91	27.08	26.74	26.80	576,397	-0.11(-0.42%)
Apr 11, 2017	26.60	27.12	26.54	26.91	560,657	+0.31(+1.18%)
Apr 10, 2017	26.81	27.07	26.29	26.60	744,165	+0.12(+0.46%)
Apr 07, 2017	26.17	26.62	25.88	26.48	919,955	+0.31(+1.20%)
Apr 06, 2017	25.96	26.35	25.90	26.17	609,588	+0.41(+1.59%)
Apr 05, 2017	25.77	26.18	25.70	25.76	686,772	+0.07(+0.27%)
Apr 04, 2017	25.49	25.76	25.31	25.69	777,371	+0.20(+0.79%)

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.