Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	35.54	36.16	34.67	34.76	397,117	-1.05(-2.93%)
Jun 29, 2017	35.72	36.33	35.33	35.81	211,221	+0.26(+0.74%)
Jun 28, 2017	35.63	36.51	35.37	35.54	185,419	-0.09(-0.25%)
Jun 27, 2017	35.11	36.77	34.72	35.63	479,442	+0.44(+1.24%)
Jun 26, 2017	34.93	35.37	34.14	35.19	281,835	+0.18(+0.50%)
Jun 23, 2017	33.27	35.02	32.66	35.02	434,684	+2.01(+6.10%)
Jun 22, 2017	32.22	33.27	31.87	33.01	205,149	+1.31(+4.14%)
Jun 21, 2017	31.52	32.48	31.21	31.69	204,743	+0.09(+0.28%)
Jun 20, 2017	32.39	32.57	31.08	31.60	330,426	-1.31(-3.99%)
Jun 19, 2017	33.27	33.62	32.74	32.92	201,334	-0.09(-0.27%)
Jun 16, 2017	32.66	33.18	31.87	33.01	449,314	+1.05(+3.29%)
Jun 15, 2017	33.09	34.06	31.78	31.96	411,189	-1.31(-3.95%)
Jun 14, 2017	34.06	34.32	32.48	33.27	460,900	-0.53(-1.55%)
Jun 13, 2017	33.27	33.97	32.92	33.79	388,965	+0.53(+1.58%)
Jun 12, 2017	33.62	34.32	32.39	33.27	467,033	-0.18(-0.52%)
Jun 09, 2017	32.22	34.14	31.78	33.44	511,262	+1.23(+3.80%)
Jun 08, 2017	31.69	32.22	31.21	32.22	295,493	+0.70(+2.22%)
Jun 07, 2017	31.78	32.66	30.95	31.52	462,794	-0.09(-0.28%)
Jun 06, 2017	31.34	31.78	29.94	31.60	507,493	+0.00(+0.00%)
Jun 05, 2017	31.87	32.48	31.39	31.60	313,496	-0.26(-0.82%)
Jun 02, 2017	33.09	33.36	31.60	31.87	368,197	-1.23(-3.70%)
Jun 01, 2017	32.57	33.18	32.04	33.09	527,087	+0.53(+1.61%)
May 31, 2017	32.57	33.44	31.60	32.57	760,354	+0.09(+0.27%)
May 30, 2017	33.01	33.27	31.25	32.48	904,837	-0.70(-2.11%)
May 26, 2017	34.41	34.63	32.83	33.18	992,924	-1.58(-4.53%)
May 25, 2017	35.11	35.28	34.49	34.76	872,965	-0.35(-1.00%)
May 24, 2017	35.11	35.89	34.67	35.11	2,154,400	-1.66(-4.52%)
May 23, 2017	36.86	37.03	36.24	36.77	111,084	+0.35(+0.96%)
May 22, 2017	36.24	37.03	35.98	36.42	141,294	+0.26(+0.73%)
May 19, 2017	35.46	36.77	35.46	36.16	223,513	+0.88(+2.48%)
May 18, 2017	35.54	35.81	35.19	35.28	193,626	-0.44(-1.23%)
May 17, 2017	35.89	36.42	35.37	35.72	163,486	-0.88(-2.39%)
May 16, 2017	37.38	37.65	35.89	36.60	188,169	-0.70(-1.88%)
May 15, 2017	36.95	38.17	36.90	37.30	209,073	+0.61(+1.67%)
May 12, 2017	40.10	40.18	36.60	36.68	600,881	-0.09(-0.24%)
May 11, 2017	37.65	37.65	36.51	36.77	106,451	-1.05(-2.78%)
May 10, 2017	36.86	38.26	36.77	37.82	116,114	+0.96(+2.61%)
May 09, 2017	37.73	37.82	36.51	36.86	171,130	-0.88(-2.32%)
May 08, 2017	36.95	37.91	36.51	37.73	115,089	+0.79(+2.13%)
May 05, 2017	37.47	37.91	36.95	36.95	178,636	-0.52(-1.40%)
May 04, 2017	39.13	39.13	37.12	37.47	151,124	-1.66(-4.24%)
May 03, 2017	38.43	39.13	37.38	39.13	224,850	+0.61(+1.59%)
May 02, 2017	37.56	39.48	37.12	38.52	276,729	+0.87(+2.32%)
May 01, 2017	38.61	38.96	37.47	37.65	176,492	-0.79(-2.05%)
Apr 28, 2017	40.00	40.00	37.47	38.43	411,664	-1.48(-3.72%)
Apr 27, 2017	35.64	40.18	35.38	39.92	673,997	+4.02(+11.19%)
Apr 26, 2017	35.03	36.25	34.85	35.90	217,418	+0.52(+1.48%)
Apr 25, 2017	35.81	36.16	35.20	35.38	203,259	-0.09(-0.25%)
Apr 24, 2017	35.81	35.81	34.59	35.46	220,369	+0.52(+1.50%)
Apr 21, 2017	36.25	36.25	34.85	34.94	205,023	-0.61(-1.72%)
Apr 20, 2017	35.20	36.07	35.20	35.55	148,681	+0.44(+1.24%)
Apr 19, 2017	35.20	35.81	34.76	35.11	187,092	-0.09(-0.25%)
Apr 18, 2017	34.85	35.20	34.15	35.20	222,050	+0.17(+0.50%)
Apr 17, 2017	34.85	35.20	34.06	35.03	201,525	+0.17(+0.50%)
Apr 13, 2017	36.25	36.51	34.33	34.85	447,096	-2.01(-5.45%)
Apr 12, 2017	38.34	38.78	36.51	36.86	225,879	-1.83(-4.74%)
Apr 11, 2017	39.31	39.31	37.82	38.69	244,702	-0.79(-1.99%)
Apr 10, 2017	37.65	39.74	37.47	39.48	249,894	+1.83(+4.87%)
Apr 07, 2017	37.03	37.82	36.69	37.65	252,973	+0.26(+0.70%)
Apr 06, 2017	36.86	37.65	36.42	37.38	339,883	+1.05(+2.88%)
Apr 05, 2017	37.82	38.17	36.07	36.34	249,799	-1.14(-3.03%)
Apr 04, 2017	38.17	38.43	37.12	37.47	168,903	-0.79(-2.05%)

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.