Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	31.25	31.52	30.73	31.18	4,922,237	+0.41(+1.33%)
Jun 29, 2017	30.37	30.85	30.08	30.77	6,053,051	+0.27(+0.89%)
Jun 28, 2017	29.49	30.64	29.49	30.50	3,975,251	+1.05(+3.57%)
Jun 27, 2017	29.29	29.70	28.97	29.45	3,744,523	+0.06(+0.20%)
Jun 26, 2017	29.29	29.99	29.22	29.39	4,376,869	+0.25(+0.86%)
Jun 23, 2017		29.17		29.14	6,472,563	+1.11(+3.96%)
Jun 22, 2017	27.85	28.25	27.68	28.03	4,423,793	+0.18(+0.65%)
Jun 21, 2017	27.94	28.16	27.73	27.85	3,969,391	-0.10(-0.36%)
Jun 20, 2017	28.29	28.29	27.86	27.95	2,708,271	-0.50(-1.76%)
Jun 19, 2017	28.32	28.63	28.00	28.45	2,210,380	+0.26(+0.92%)
Jun 16, 2017	27.74	28.27	27.36	28.19	4,612,426	+0.28(+1.00%)
Jun 15, 2017	28.24	28.27	27.67	27.91	2,459,128	-0.35(-1.24%)
Jun 14, 2017	28.68	28.77	28.13	28.26	5,129,029	-0.38(-1.33%)
Jun 13, 2017	28.38	28.68	28.24	28.64	4,485,360	+0.26(+0.92%)
Jun 12, 2017	28.20	28.78	28.10	28.38	4,851,837	+0.14(+0.50%)
Jun 09, 2017	28.73	28.91	28.10	28.24	4,343,057	-0.64(-2.22%)
Jun 08, 2017	28.88	29.15	28.66	28.88	3,525,462	-0.11(-0.38%)
Jun 07, 2017	29.39	29.39	28.43	28.99	5,515,570	-0.19(-0.65%)
Jun 06, 2017	30.21	30.21	29.16	29.18	2,879,873	-1.11(-3.66%)
Jun 05, 2017	30.67	30.67	30.22	30.29	2,026,512	-0.31(-1.01%)
Jun 02, 2017	30.39	30.72	30.18	30.60	3,841,131	+0.41(+1.36%)
Jun 01, 2017	29.74	30.39	29.67	30.19	5,606,786	+0.47(+1.58%)
May 31, 2017	29.90	30.01	29.40	29.72	6,868,831	-0.18(-0.60%)
May 30, 2017	30.03	30.20	29.84	29.90	2,489,838	-0.18(-0.60%)
May 26, 2017	30.00	30.09	29.64	30.08	2,217,836	+0.16(+0.53%)
May 25, 2017	29.63	30.08	29.62	29.92	3,645,420	+0.33(+1.12%)
May 24, 2017	29.92	29.92	29.38	29.59	4,646,830	-0.39(-1.30%)
May 23, 2017	29.83	30.18	29.83	29.98	7,091,982	+0.14(+0.47%)
May 22, 2017	29.66	30.07	29.48	29.84	5,925,168	+0.40(+1.36%)
May 19, 2017	29.47	29.87	29.24	29.44	4,992,920	+0.20(+0.68%)
May 18, 2017	28.88	29.51	28.88	29.24	4,538,028	+0.47(+1.63%)
May 17, 2017	28.87	29.41	28.59	28.77	5,010,741	-0.23(-0.79%)
May 16, 2017	29.67	29.73	28.74	29.00	5,883,934	-0.49(-1.66%)
May 15, 2017	29.54	29.78	29.45	29.49	3,246,596	-0.10(-0.34%)
May 12, 2017	29.65	29.91	29.57	29.59	4,726,350	+0.02(+0.07%)
May 11, 2017	29.73	29.84	29.51	29.57	5,376,008	-0.10(-0.34%)
May 10, 2017	30.27	30.34	29.65	29.67	4,847,161	-0.69(-2.27%)
May 09, 2017	30.50	31.30	30.30	30.36	6,839,034	-0.71(-2.29%)
May 08, 2017	32.48	32.54	30.82	31.07	8,692,091	-2.51(-7.47%)
May 05, 2017	33.40	33.69	33.25	33.58	2,789,833	+0.36(+1.08%)
May 04, 2017	33.91	34.08	33.16	33.22	2,896,970	-0.60(-1.77%)
May 03, 2017	34.81	34.92	33.67	33.82	2,960,732	-0.94(-2.70%)
May 02, 2017	34.91	35.10	34.34	34.76	2,638,120	-0.04(-0.11%)
May 01, 2017	34.81	35.04	34.52	34.80	1,630,943	+0.19(+0.55%)
Apr 28, 2017	35.11	35.22	34.53	34.61	2,376,499	-0.36(-1.03%)
Apr 27, 2017	35.08	35.37	34.93	34.97	1,798,240	-0.11(-0.31%)
Apr 26, 2017	35.11	35.41	35.02	35.08	2,707,713	+0.09(+0.26%)
Apr 25, 2017	34.20	35.03	33.96	34.99	3,833,088	+1.03(+3.03%)
Apr 24, 2017	33.97	34.58	33.92	33.96	3,953,995	+0.22(+0.65%)
Apr 21, 2017	34.13	34.20	33.71	33.74	2,520,261	-0.24(-0.71%)
Apr 20, 2017	34.12	34.39	33.98	33.98	2,202,260	+0.07(+0.21%)
Apr 19, 2017	33.77	34.09	33.50	33.91	2,886,297	+0.41(+1.22%)
Apr 18, 2017	33.73	33.73	33.29	33.50	3,006,377	-0.24(-0.71%)
Apr 17, 2017	33.90	33.96	33.63	33.74	2,163,106	+0.06(+0.18%)
Apr 13, 2017	34.15	34.18	33.67	33.68	2,050,669	-0.37(-1.09%)
Apr 12, 2017	33.88	34.23	33.80	34.05	1,847,716	+0.08(+0.24%)
Apr 11, 2017	34.25	34.38	33.69	33.97	3,188,790	-0.42(-1.22%)
Apr 10, 2017	34.70	35.00	34.37	34.39	1,697,329	-0.24(-0.69%)
Apr 07, 2017	34.70	34.93	34.54	34.63	1,779,656	+0.08(+0.23%)
Apr 06, 2017	34.49	34.86	34.36	34.55	2,195,753	+0.09(+0.26%)
Apr 05, 2017	34.19	35.06	34.11	34.46	2,559,370	+0.26(+0.76%)
Apr 04, 2017	33.94	34.52	33.94	34.20	2,624,155	+0.08(+0.23%)

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.