Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	30.96	31.99	30.62	31.90	90,696	+0.70(+2.24%)
Jun 29, 2017	31.13	31.62	31.00	31.20	95,776	+0.14(+0.45%)
Jun 28, 2017	30.76	31.57	30.25	31.06	73,853	+0.43(+1.40%)
Jun 27, 2017	31.15	31.97	30.25	30.63	30,981	-0.54(-1.73%)
Jun 26, 2017	30.88	31.51	30.56	31.17	23,519	+0.38(+1.23%)
Jun 23, 2017	30.90	31.00	30.57	30.79	6,795	-0.20(-0.65%)
Jun 22, 2017	30.96	31.61	30.56	30.99	28,997	+0.29(+0.94%)
Jun 21, 2017	31.38	31.38	29.10	30.70	237,781	-1.05(-3.31%)
Jun 20, 2017	31.99	31.99	31.27	31.75	25,245	+0.03(+0.09%)
Jun 19, 2017	31.75	32.00	31.50	31.72	97,558	+0.58(+1.86%)
Jun 16, 2017	30.49	31.74	29.91	31.14	32,211	+1.08(+3.59%)
Jun 15, 2017	30.08	30.73	30.00	30.06	18,115	-0.78(-2.53%)
Jun 14, 2017	31.01	31.80	30.08	30.84	33,884	-0.10(-0.32%)
Jun 13, 2017	31.15	31.36	30.69	30.94	25,670	+0.02(+0.06%)
Jun 12, 2017	31.20	31.20	29.88	30.92	53,538	-0.28(-0.90%)
Jun 09, 2017	31.30	31.48	30.35	31.20	39,195	+0.04(+0.13%)
Jun 08, 2017	31.78	31.92	30.62	31.16	39,417	-0.35(-1.11%)
Jun 07, 2017	31.29	31.66	30.54	31.51	48,852	+0.06(+0.19%)
Jun 06, 2017	31.87	31.87	30.90	31.45	32,599	-0.26(-0.82%)
Jun 05, 2017	32.90	32.90	31.42	31.71	21,737	-0.30(-0.94%)
Jun 02, 2017	31.80	33.19	31.57	32.01	86,344	-0.19(-0.59%)
Jun 01, 2017	31.92	32.49	30.99	32.20	94,677	+0.21(+0.66%)
May 31, 2017	33.64	33.64	31.75	31.99	164,976	-0.08(-0.25%)
May 30, 2017	33.20	33.70	32.04	32.07	301,364	+0.10(+0.31%)
May 26, 2017	31.25	32.41	30.86	31.97	160,119	+0.81(+2.60%)
May 25, 2017	31.37	31.50	31.02	31.16	27,866	-0.03(-0.10%)
May 24, 2017	30.79	31.67	30.79	31.19	38,701	+0.19(+0.61%)
May 23, 2017	31.07	31.94	30.23	31.00	44,169	-0.18(-0.58%)
May 22, 2017	32.11	32.11	29.81	31.18	32,216	-0.78(-2.44%)
May 19, 2017	32.07	33.17	31.89	31.96	33,320	+0.53(+1.69%)
May 18, 2017	31.66	32.28	30.33	31.43	69,464	-0.62(-1.93%)
May 17, 2017	32.20	32.41	31.66	32.05	17,284	-0.53(-1.63%)
May 16, 2017	33.15	33.25	32.24	32.58	35,885	-0.68(-2.04%)
May 15, 2017	33.26	33.86	32.85	33.26	39,731	-0.20(-0.60%)
May 12, 2017	33.89	33.89	33.40	33.46	61,565	-0.32(-0.95%)
May 11, 2017	34.09	34.09	33.41	33.78	19,426	+0.47(+1.41%)
May 10, 2017	32.23	34.36	32.23	33.31	13,324	-0.11(-0.33%)
May 09, 2017	33.57	33.80	33.06	33.42	29,738	+0.12(+0.36%)
May 08, 2017	33.35	33.38	32.74	33.30	21,226	-0.28(-0.83%)
May 05, 2017	34.22	34.23	33.34	33.58	22,232	-0.72(-2.10%)
May 04, 2017	34.88	35.00	33.30	34.30	94,559	-0.68(-1.94%)
May 03, 2017	34.95	35.09	34.75	34.98	20,536	+0.02(+0.06%)
May 02, 2017	34.39	35.33	34.27	34.96	85,173	+0.64(+1.86%)
May 01, 2017	34.55	34.64	33.54	34.32	11,873	-0.24(-0.69%)
Apr 28, 2017	33.83	34.81	33.07	34.56	62,542	+0.71(+2.10%)
Apr 27, 2017	35.02	35.02	33.65	33.85	60,852	-1.30(-3.70%)
Apr 26, 2017	35.89	35.89	34.44	35.15	44,243	-0.81(-2.25%)
Apr 25, 2017	36.27	36.43	35.82	35.96	28,309	-0.71(-1.94%)
Apr 24, 2017	36.78	36.94	36.56	36.67	28,952	+0.37(+1.02%)
Apr 21, 2017	36.25	36.80	35.76	36.30	35,196	-0.06(-0.17%)
Apr 20, 2017	36.45	36.59	35.79	36.36	15,630	+0.30(+0.83%)
Apr 19, 2017	35.92	36.34	35.44	36.06	28,743	-0.05(-0.14%)
Apr 18, 2017	36.50	36.53	36.04	36.11	77,312	-0.15(-0.41%)
Apr 17, 2017	36.40	37.12	36.00	36.26	62,544	+0.93(+2.63%)
Apr 13, 2017	35.47	36.46	34.24	35.33	45,326	-0.13(-0.37%)
Apr 12, 2017	34.98	35.50	34.60	35.46	76,045	+0.54(+1.55%)
Apr 11, 2017	34.47	35.00	34.47	34.92	42,099	+0.67(+1.96%)
Apr 10, 2017	34.20	34.57	34.00	34.25	74,939	+0.20(+0.59%)
Apr 07, 2017	34.67	34.99	33.77	34.05	48,061	-0.28(-0.82%)
Apr 06, 2017	34.37	34.89	34.23	34.33	28,766	+0.03(+0.09%)
Apr 05, 2017	34.79	34.95	34.13	34.30	75,259	-0.29(-0.84%)
Apr 04, 2017	35.00	35.00	34.59	34.59	64,308	-0.22(-0.63%)

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.