Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.15	33.60	32.70	33.55	234,372	+0.60(+1.82%)
Jun 29, 2017	33.20	33.35	32.00	32.95	422,097	-0.10(-0.30%)
Jun 28, 2017	32.55	33.35	32.40	33.05	399,597	+0.75(+2.32%)
Jun 27, 2017	33.50	33.50	32.09	32.30	853,439	-1.35(-4.01%)
Jun 26, 2017	33.60	34.10	33.20	33.65	470,766	+0.50(+1.51%)
Jun 23, 2017	31.75	33.25	31.75	33.15	379,332	+1.30(+4.08%)
Jun 22, 2017	32.00	32.25	31.70	31.85	232,920	-0.15(-0.47%)
Jun 21, 2017	30.45	32.10	30.23	32.00	298,204	+1.80(+5.96%)
Jun 20, 2017	32.00	32.00	30.00	30.20	555,735	-1.75(-5.48%)
Jun 19, 2017	30.60	32.25	30.60	31.95	476,891	+1.55(+5.10%)
Jun 16, 2017	30.00	30.60	29.55	30.40	527,534	+0.35(+1.16%)
Jun 15, 2017	30.05	30.45	29.75	30.05	279,316	-0.30(-0.99%)
Jun 14, 2017	30.30	31.60	30.15	30.35	553,173	+0.20(+0.66%)
Jun 13, 2017	29.70	30.45	29.43	30.15	436,393	+0.55(+1.86%)
Jun 12, 2017	29.85	30.25	28.65	29.60	457,785	-0.20(-0.67%)
Jun 09, 2017	30.15	31.00	29.60	29.80	724,046	-0.45(-1.49%)
Jun 08, 2017	30.10	30.45	29.40	30.25	572,129	+0.35(+1.17%)
Jun 07, 2017	31.40	31.70	29.07	29.90	1,559,065	-1.30(-4.17%)
Jun 06, 2017	30.85	31.60	30.10	31.20	454,364	+0.20(+0.65%)
Jun 05, 2017	31.45	31.50	30.50	31.00	385,577	-0.45(-1.43%)
Jun 02, 2017	32.20	32.45	31.35	31.45	786,524	-0.60(-1.87%)
Jun 01, 2017	32.00	32.60	31.80	32.05	697,981	+0.05(+0.16%)
May 31, 2017	31.55	32.20	31.27	32.00	678,918	+0.45(+1.43%)
May 30, 2017	31.55	32.06	30.70	31.55	1,029,155	+0.15(+0.48%)
May 26, 2017	31.55	32.02	30.45	31.40	914,983	-0.25(-0.79%)
May 25, 2017	32.25	32.76	31.55	31.65	659,343	-0.40(-1.25%)
May 24, 2017	33.80	33.80	31.90	32.05	1,387,992	-1.90(-5.60%)
May 23, 2017	35.35	35.77	33.60	33.95	663,837	-1.35(-3.82%)
May 22, 2017	34.85	37.75	34.85	35.30	705,786	+0.65(+1.88%)
May 19, 2017	37.50	40.31	32.90	34.65	1,565,779	-2.90(-7.72%)
May 18, 2017	36.85	37.80	36.60	37.55	272,974	+0.65(+1.76%)
May 17, 2017	38.50	38.80	36.83	36.90	281,790	-1.70(-4.40%)
May 16, 2017	38.65	39.10	38.50	38.60	470,291	+0.10(+0.26%)
May 15, 2017	37.95	39.35	37.95	38.50	318,663	+0.50(+1.32%)
May 12, 2017	37.20	38.08	36.55	38.00	423,833	+0.75(+2.01%)
May 11, 2017	38.40	38.95	37.25	37.25	332,404	-1.25(-3.25%)
May 10, 2017	37.55	38.80	37.35	38.50	505,996	+1.05(+2.80%)
May 09, 2017	37.10	37.65	36.85	37.45	905,710	+0.50(+1.35%)
May 08, 2017	37.15	37.55	36.67	36.95	481,865	-0.10(-0.27%)
May 05, 2017	37.15	37.55	36.60	37.05	470,843	-0.20(-0.54%)
May 04, 2017	37.00	37.85	36.65	37.25	647,405	+0.25(+0.68%)
May 03, 2017	40.25	40.30	36.15	37.00	1,228,221	-3.20(-7.96%)
May 02, 2017	40.40	40.90	39.70	40.20	245,736	+0.00(+0.00%)
May 01, 2017	38.40	40.35	38.40	40.20	297,857	+1.80(+4.69%)
Apr 28, 2017	39.00	39.15	38.30	38.40	102,756	-0.45(-1.16%)
Apr 27, 2017	38.45	39.10	38.40	38.85	217,820	+0.30(+0.78%)
Apr 26, 2017	38.30	38.70	38.05	38.55	107,064	+0.15(+0.39%)
Apr 25, 2017	38.35	39.05	37.94	38.40	362,958	-0.10(-0.26%)
Apr 24, 2017	38.00	38.60	37.55	38.50	384,004	+0.75(+1.99%)
Apr 21, 2017	38.00	38.25	37.55	37.75	299,495	-0.15(-0.40%)
Apr 20, 2017	38.30	38.45	37.75	37.90	259,861	-0.30(-0.79%)
Apr 19, 2017	38.55	38.70	37.90	38.20	187,143	-0.25(-0.65%)
Apr 18, 2017	37.90	38.50	37.85	38.45	122,628	+0.55(+1.45%)
Apr 17, 2017	38.15	38.35	37.60	37.90	173,884	-0.15(-0.39%)
Apr 13, 2017	37.05	38.70	36.85	38.05	327,797	+0.85(+2.28%)
Apr 12, 2017	36.05	37.45	35.95	37.20	696,253	+1.20(+3.33%)
Apr 11, 2017	36.30	36.35	35.60	36.00	388,360	-0.45(-1.23%)
Apr 10, 2017	35.95	36.60	35.95	36.45	325,528	+0.50(+1.39%)
Apr 07, 2017	34.50	36.10	34.20	35.95	313,128	+1.45(+4.20%)
Apr 06, 2017	34.30	34.55	34.05	34.50	151,774	+0.15(+0.44%)
Apr 05, 2017	34.30	34.67	33.95	34.35	362,607	+0.25(+0.73%)
Apr 04, 2017	33.80	34.25	33.80	34.10	101,022	+0.15(+0.44%)

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.