Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	31.40	31.70	30.98	31.55	130,079	+0.14(+0.45%)
Jun 29, 2017	32.17	32.42	31.22	31.41	94,051	-0.79(-2.45%)
Jun 28, 2017	32.11	32.30	31.87	32.20	54,143	+0.23(+0.72%)
Jun 27, 2017	33.04	33.04	31.95	31.97	103,247	-1.10(-3.33%)
Jun 26, 2017	33.36	33.47	32.94	33.07	51,555	-0.15(-0.45%)
Jun 23, 2017	33.23	33.64	33.04	33.22	37,002	+0.06(+0.18%)
Jun 22, 2017	32.88	33.25	32.72	33.16	40,382	+0.28(+0.85%)
Jun 21, 2017	32.78	33.08	32.78	32.88	20,541	+0.10(+0.31%)
Jun 20, 2017	32.95	33.27	32.56	32.78	45,807	-0.19(-0.58%)
Jun 19, 2017	32.73	33.15	32.69	32.97	55,667	+0.33(+1.01%)
Jun 16, 2017	32.67	32.91	32.50	32.64	108,057	-0.06(-0.18%)
Jun 15, 2017	32.44	32.74	32.17	32.70	63,624	+0.22(+0.68%)
Jun 14, 2017	32.61	32.72	32.32	32.48	52,119	+0.04(+0.12%)
Jun 13, 2017	32.68	32.76	32.24	32.44	90,696	-0.10(-0.31%)
Jun 12, 2017	33.19	33.19	32.27	32.54	94,899	-0.81(-2.43%)
Jun 09, 2017	33.76	33.96	33.27	33.35	104,209	-0.40(-1.19%)
Jun 08, 2017	33.78	33.85	33.40	33.75	79,115	-0.03(-0.09%)
Jun 07, 2017	33.53	33.82	33.35	33.78	86,007	+0.33(+0.99%)
Jun 06, 2017	33.86	33.88	33.17	33.45	93,679	-0.37(-1.09%)
Jun 05, 2017	33.61	33.85	33.50	33.82	122,813	+0.21(+0.62%)
Jun 02, 2017	33.91	33.91	32.70	33.61	166,740	-0.30(-0.88%)
Jun 01, 2017	33.83	34.31	32.96	33.91	146,837	+0.13(+0.38%)
May 31, 2017	33.28	33.81	33.14	33.78	111,444	+0.54(+1.62%)
May 30, 2017	33.46	33.46	32.96	33.24	128,852	-0.10(-0.30%)
May 29, 2017	33.23	33.60	33.23	33.34	18,724	+0.11(+0.33%)
May 26, 2017	33.76	33.76	33.03	33.23	77,782	-0.53(-1.57%)
May 25, 2017	32.88	33.94	32.82	33.76	156,532	+0.91(+2.77%)
May 24, 2017	32.61	32.88	32.21	32.85	70,064	+0.34(+1.05%)
May 23, 2017	32.56	32.91	32.44	32.51	63,284	-0.01(-0.03%)
May 19, 2017	32.00	32.68	32.00	32.52	92,167	+0.66(+2.07%)
May 18, 2017	31.90	32.05	31.53	31.86	76,800	-0.08(-0.25%)
May 17, 2017	32.96	33.30	31.82	31.94	248,477	-1.16(-3.50%)
May 16, 2017	32.82	33.24	32.62	33.10	202,723	+0.37(+1.13%)
May 15, 2017	32.47	32.93	32.31	32.73	161,944	+0.36(+1.11%)
May 12, 2017	32.34	32.91	32.17	32.37	184,998	+0.07(+0.22%)
May 11, 2017	31.60	32.38	31.60	32.30	83,242	+0.72(+2.28%)
May 10, 2017	31.58	31.71	30.95	31.58	118,149	+0.00(+0.00%)
May 09, 2017	31.66	31.75	31.22	31.58	70,027	-0.08(-0.25%)
May 08, 2017	31.80	32.03	31.54	31.66	75,370	-0.11(-0.35%)
May 05, 2017	31.61	32.00	31.48	31.77	70,854	+0.17(+0.54%)
May 04, 2017	31.41	31.96	31.32	31.60	120,906	+0.22(+0.70%)
May 03, 2017	32.38	32.44	31.26	31.38	114,760	-1.04(-3.21%)
May 02, 2017	32.11	32.54	32.11	32.42	82,136	+0.28(+0.87%)
May 01, 2017	31.52	32.21	31.52	32.14	94,028	+0.64(+2.03%)
Apr 28, 2017	30.69	31.57	30.69	31.50	50,269	+0.79(+2.57%)
Apr 27, 2017	31.49	31.57	30.67	30.71	113,656	-0.77(-2.45%)
Apr 26, 2017	31.57	31.68	31.22	31.48	35,208	-0.07(-0.22%)
Apr 25, 2017	31.50	31.74	31.33	31.55	153,270	+0.09(+0.29%)
Apr 24, 2017	31.38	31.57	31.28	31.46	59,662	+0.24(+0.77%)
Apr 21, 2017	31.02	31.39	31.02	31.22	61,742	+0.14(+0.45%)
Apr 20, 2017	30.72	31.17	30.64	31.08	39,897	+0.42(+1.37%)
Apr 19, 2017	30.67	30.88	30.64	30.66	68,458	+0.01(+0.03%)
Apr 18, 2017	30.24	30.79	30.24	30.65	109,575	+0.30(+0.99%)
Apr 17, 2017	29.85	30.40	29.85	30.35	88,836	+0.52(+1.74%)
Apr 13, 2017	29.86	29.98	29.71	29.83	43,439	-0.07(-0.23%)
Apr 12, 2017	29.89	30.12	29.79	29.90	57,872	-0.09(-0.30%)
Apr 11, 2017	30.11	30.26	29.84	29.99	79,935	-0.16(-0.53%)
Apr 10, 2017	30.32	30.32	30.05	30.15	49,340	-0.22(-0.72%)
Apr 07, 2017	30.45	30.50	30.14	30.37	53,249	-0.16(-0.52%)
Apr 06, 2017	30.79	30.80	30.36	30.53	85,888	-0.21(-0.68%)
Apr 05, 2017	30.86	31.02	30.61	30.74	97,216	-0.04(-0.13%)
Apr 04, 2017	30.83	30.99	30.72	30.78	231,418	-0.18(-0.58%)

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.