Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	40.23	40.42	39.93	40.00	718,542	-0.08(-0.20%)
Jun 29, 2017	41.14	41.15	40.00	40.08	839,060	-1.13(-2.73%)
Jun 28, 2017	40.74	41.54	40.55	41.21	731,105	+0.62(+1.52%)
Jun 27, 2017	41.12	41.21	40.43	40.59	651,630	-0.59(-1.43%)
Jun 26, 2017	41.43	41.54	40.92	41.18	531,758	-0.20(-0.48%)
Jun 23, 2017	41.36	41.53	41.15	41.38	2,681,455	-0.03(-0.07%)
Jun 22, 2017	41.62	41.79	41.24	41.41	342,678	-0.21(-0.50%)
Jun 21, 2017	41.70	41.94	41.39	41.61	894,426	+0.08(+0.20%)
Jun 20, 2017	41.65	41.71	41.31	41.53	492,969	+0.16(+0.40%)
Jun 19, 2017	40.83	41.46	40.83	41.37	997,768	+0.44(+1.06%)
Jun 16, 2017	41.03	41.12	39.86	40.93	1,825,733	-0.23(-0.55%)
Jun 15, 2017	41.29	41.45	40.92	41.16	528,874	-0.25(-0.59%)
Jun 14, 2017	41.60	41.90	41.29	41.41	836,766	-0.35(-0.85%)
Jun 13, 2017	41.41	42.00	41.30	41.76	652,871	+0.50(+1.21%)
Jun 12, 2017	41.92	42.03	41.05	41.26	673,362	-0.55(-1.30%)
Jun 09, 2017	42.30	42.47	41.64	41.81	950,377	-0.43(-1.01%)
Jun 08, 2017	42.60	42.60	42.21	42.23	411,766	-0.37(-0.87%)
Jun 07, 2017	42.47	42.88	42.07	42.60	760,912	+0.22(+0.51%)
Jun 06, 2017	42.37	42.42	41.72	42.39	625,495	-0.04(-0.09%)
Jun 05, 2017	42.82	43.10	42.15	42.42	719,789	-0.61(-1.41%)
Jun 02, 2017	43.20	43.59	42.69	43.03	698,174	+0.05(+0.13%)
Jun 01, 2017	42.21	43.05	42.08	42.98	815,344	+0.83(+1.96%)
May 31, 2017	42.06	42.52	42.06	42.15	968,579	+0.22(+0.52%)
May 30, 2017	41.32	42.07	41.24	41.93	833,425	+0.46(+1.12%)
May 26, 2017	41.37	41.61	41.15	41.47	478,071	+0.03(+0.07%)
May 25, 2017	41.40	41.71	41.23	41.44	618,188	+0.13(+0.31%)
May 24, 2017	40.58	41.33	40.33	41.31	1,301,485	+1.15(+2.87%)
May 23, 2017	40.42	40.62	40.11	40.16	717,109	-0.33(-0.81%)
May 22, 2017	40.42	40.64	40.23	40.49	585,540	+0.18(+0.45%)
May 19, 2017	40.34	40.72	40.01	40.31	815,044	+0.40(+1.00%)
May 18, 2017	40.01	40.16	39.71	39.91	2,742,472	-0.21(-0.52%)
May 17, 2017	40.39	40.61	39.99	40.12	1,374,534	-0.27(-0.67%)
May 16, 2017	39.26	40.42	39.14	40.39	1,988,370	+1.40(+3.59%)
May 15, 2017	38.27	39.02	38.27	38.99	662,683	+0.66(+1.73%)
May 12, 2017	38.21	38.48	38.21	38.33	575,969	+0.00(+0.00%)
May 11, 2017	38.45	38.60	38.07	38.33	1,108,632	-0.25(-0.64%)
May 10, 2017	37.85	38.57	37.83	38.57	1,119,999	+0.65(+1.72%)
May 09, 2017	37.80	38.05	37.52	37.92	787,287	+0.15(+0.41%)
May 08, 2017	37.62	37.80	37.35	37.76	814,318	+0.01(+0.02%)
May 05, 2017	37.40	37.81	37.40	37.75	655,310	+0.28(+0.75%)
May 04, 2017	37.40	37.60	37.01	37.47	1,056,205	+0.33(+0.88%)
May 03, 2017	37.39	37.64	37.08	37.15	881,449	-0.45(-1.18%)
May 02, 2017	37.85	38.16	37.16	37.59	1,144,812	-0.37(-0.98%)
May 01, 2017	38.02	38.12	37.55	37.96	1,585,797	+0.05(+0.12%)
Apr 28, 2017	38.68	38.73	37.74	37.92	1,305,934	-0.81(-2.09%)
Apr 27, 2017	38.27	38.92	38.26	38.73	1,091,566	+0.36(+0.95%)
Apr 26, 2017	38.45	38.49	38.11	38.36	992,300	-0.03(-0.08%)
Apr 25, 2017	38.74	38.82	38.23	38.39	929,059	-0.19(-0.49%)
Apr 24, 2017	38.46	38.62	38.16	38.58	614,448	+0.37(+0.97%)
Apr 21, 2017	38.49	38.49	38.01	38.21	1,144,708	-0.31(-0.80%)
Apr 20, 2017	38.26	38.65	37.99	38.52	459,652	+0.36(+0.95%)
Apr 19, 2017	38.24	38.33	37.99	38.16	582,076	-0.16(-0.42%)
Apr 18, 2017	38.22	38.37	37.97	38.32	899,076	+0.14(+0.36%)
Apr 17, 2017	37.88	38.21	37.75	38.18	562,717	+0.33(+0.86%)
Apr 13, 2017	38.14	38.28	37.86	37.86	588,136	-0.26(-0.69%)
Apr 12, 2017	38.79	38.84	38.05	38.12	793,657	-0.65(-1.68%)
Apr 11, 2017	38.68	38.78	38.06	38.77	1,294,531	+0.11(+0.28%)
Apr 10, 2017	38.83	38.89	38.14	38.66	1,367,724	-0.21(-0.54%)
Apr 07, 2017	38.09	39.12	37.75	38.87	2,895,604	-0.14(-0.35%)
Apr 06, 2017	38.99	39.24	36.72	39.01	3,269,775	+1.27(+3.35%)
Apr 05, 2017	38.09	38.43	37.71	37.74	902,806	-0.41(-1.07%)
Apr 04, 2017	38.05	38.18	37.56	38.15	1,435,148	+0.17(+0.45%)

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.