Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.58	33.58	32.81	33.23	157,741	-0.17(-0.50%)
Jun 29, 2017	33.55	33.57	33.18	33.40	213,039	+0.03(+0.08%)
Jun 28, 2017	33.58	34.02	33.32	33.37	181,673	-0.12(-0.35%)
Jun 27, 2017	33.06	33.55	32.06	33.49	182,671	+0.42(+1.26%)
Jun 26, 2017	33.30	33.48	32.90	33.07	145,162	-0.18(-0.53%)
Jun 23, 2017		33.26	32.49	33.25	731,381	+0.56(+1.71%)
Jun 22, 2017	32.79	33.09	32.50	32.69	124,763	-0.08(-0.23%)
Jun 21, 2017	33.39	33.49	32.70	32.76	140,686	-0.58(-1.73%)
Jun 20, 2017	33.41	33.78	33.16	33.34	125,530	-0.08(-0.23%)
Jun 19, 2017	33.72	33.83	33.26	33.42	240,409	-0.18(-0.55%)
Jun 16, 2017	32.66	33.73	32.58	33.60	435,309	+0.76(+2.32%)
Jun 15, 2017	32.96	33.39	32.30	32.84	135,874	-0.44(-1.33%)
Jun 14, 2017	33.32	33.33	33.03	33.28	113,151	-0.03(-0.10%)
Jun 13, 2017	33.24	33.42	32.99	33.32	150,196	+0.08(+0.23%)
Jun 12, 2017	32.74	33.25	32.68	33.24	158,058	+0.49(+1.48%)
Jun 09, 2017	32.65	33.31	32.65	32.75	448,926	+0.11(+0.33%)
Jun 08, 2017	32.72	33.37	32.32	32.65	329,929	-0.22(-0.66%)
Jun 07, 2017	32.73	33.05	32.67	32.86	278,997	+0.08(+0.25%)
Jun 06, 2017	32.77	33.01	32.59	32.78	378,396	-0.06(-0.18%)
Jun 05, 2017	32.98	33.16	32.68	32.84	249,823	-0.07(-0.23%)
Jun 02, 2017	32.91	33.06	32.38	32.91	313,677	+0.03(+0.10%)
Jun 01, 2017	32.95	33.16	32.80	32.88	633,677	-0.02(-0.08%)
May 31, 2017	32.50	33.15	32.46	32.91	2,188,433	-1.99(-5.71%)
May 30, 2017	35.32	35.32	34.64	34.90	74,470	-0.46(-1.31%)
May 26, 2017	35.23	35.90	34.93	35.36	121,002	+0.00(+0.00%)
May 25, 2017	34.69	35.43	34.66	35.36	144,858	+0.72(+2.08%)
May 24, 2017	34.19	34.75	34.13	34.64	78,201	+0.45(+1.31%)
May 23, 2017	33.99	34.20	33.40	34.19	84,851	+0.34(+1.01%)
May 22, 2017	33.20	33.97	33.11	33.85	98,287	+0.68(+2.05%)
May 19, 2017	33.40	33.59	33.06	33.17	73,994	-0.15(-0.45%)
May 18, 2017	33.25	34.03	33.17	33.32	138,245	-0.03(-0.10%)
May 17, 2017	33.40	33.62	32.88	33.35	84,339	-0.41(-1.20%)
May 16, 2017	33.82	34.11	33.39	33.76	103,196	-0.06(-0.17%)
May 15, 2017	34.01	34.05	33.74	33.82	76,195	-0.10(-0.29%)
May 12, 2017	34.22	34.29	33.76	33.92	56,104	-0.34(-0.99%)
May 11, 2017	34.18	34.42	34.00	34.26	68,623	+0.02(+0.05%)
May 10, 2017	34.51	34.74	34.13	34.24	69,252	-0.32(-0.91%)
May 09, 2017	34.32	34.68	33.98	34.56	130,961	+0.26(+0.75%)
May 08, 2017	34.92	35.01	34.09	34.30	65,729	-0.59(-1.69%)
May 05, 2017	35.60	35.60	34.74	34.89	73,128	-0.68(-1.91%)
May 04, 2017	34.22	35.79	33.49	35.57	127,753	-0.46(-1.27%)
May 03, 2017	36.03	36.52	35.59	36.03	69,414	-0.17(-0.46%)
May 02, 2017	36.18	36.39	35.80	36.19	72,620	+0.11(+0.30%)
May 01, 2017	36.21	36.21	35.90	36.08	55,114	-0.07(-0.21%)
Apr 28, 2017	36.26	36.57	36.05	36.16	98,608	-0.05(-0.14%)
Apr 27, 2017	35.86	36.26	35.69	36.21	101,367	+0.42(+1.16%)
Apr 26, 2017	35.43	36.03	35.30	35.79	159,969	+0.40(+1.13%)
Apr 25, 2017	36.11	36.52	35.30	35.40	117,482	-0.45(-1.25%)
Apr 24, 2017	35.47	36.08	35.15	35.84	128,396	+0.88(+2.52%)
Apr 21, 2017	34.22	35.05	34.19	34.96	94,803	+0.51(+1.47%)
Apr 20, 2017	33.44	34.48	33.37	34.46	94,500	+1.02(+3.05%)
Apr 19, 2017	33.84	34.04	32.81	33.44	187,775	-0.17(-0.49%)
Apr 18, 2017	33.96	34.23	33.43	33.60	148,741	-0.32(-0.95%)
Apr 17, 2017	33.51	34.02	33.47	33.93	64,920	+0.38(+1.14%)
Apr 13, 2017	34.01	35.18	33.50	33.54	82,791	-0.57(-1.68%)
Apr 12, 2017	34.38	34.42	33.69	34.12	164,838	-0.31(-0.89%)
Apr 11, 2017	34.45	34.62	34.26	34.42	73,502	-0.07(-0.22%)
Apr 10, 2017	34.45	34.75	34.33	34.50	66,150	+0.07(+0.19%)
Apr 07, 2017	34.22	34.50	34.12	34.43	133,944	+0.18(+0.53%)
Apr 06, 2017	34.42	34.55	34.08	34.25	94,237	-0.17(-0.48%)
Apr 05, 2017	35.10	36.61	34.34	34.42	101,447	-0.43(-1.24%)
Apr 04, 2017	35.01	35.16	34.51	34.85	57,966	-0.12(-0.33%)

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.