Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	30.94	31.53	30.66	31.21	3,702,287	+0.47(+1.54%)
Jun 29, 2017	30.32	30.97	30.28	30.73	3,712,694	+0.63(+2.11%)
Jun 28, 2017	30.11	30.60	30.04	30.10	2,643,511	+0.07(+0.22%)
Jun 27, 2017	30.27	30.58	30.00	30.03	3,040,476	-0.09(-0.28%)
Jun 26, 2017	29.99	30.33	29.78	30.12	3,006,922	+0.14(+0.47%)
Jun 23, 2017	30.24	30.39	29.73	29.98	3,945,633	-0.19(-0.63%)
Jun 22, 2017	30.54	30.62	30.15	30.17	5,667,080	-0.27(-0.90%)
Jun 21, 2017	31.23	31.23	30.25	30.44	3,962,147	-0.99(-3.14%)
Jun 20, 2017	31.49	31.49	30.49	31.43	4,750,286	-0.39(-1.22%)
Jun 19, 2017	31.91	32.04	31.37	31.81	3,090,421	-0.08(-0.24%)
Jun 16, 2017	31.30	31.91	31.11	31.89	3,732,695	+0.81(+2.59%)
Jun 15, 2017	30.59	31.17	30.52	31.08	3,808,752	+0.04(+0.12%)
Jun 14, 2017	32.42	32.42	30.56	31.05	5,572,864	-1.60(-4.90%)
Jun 13, 2017	32.50	32.88	32.24	32.65	2,189,612	+0.19(+0.58%)
Jun 12, 2017	32.71	32.93	31.88	32.46	3,928,394	+0.09(+0.29%)
Jun 09, 2017	30.82	32.70	30.80	32.36	5,272,761	+1.53(+4.97%)
Jun 08, 2017		31.20	30.66	30.83	3,349,826	+0.05(+0.15%)
Jun 07, 2017	31.12	31.21	30.10	30.78	4,210,817	-0.54(-1.72%)
Jun 06, 2017	30.96	31.46	30.76	31.32	1,768,191	+0.17(+0.55%)
Jun 05, 2017	30.95	31.50	30.92	31.15	2,409,750	+0.04(+0.12%)
Jun 02, 2017	30.63	31.17	30.09	31.12	3,321,020	+0.24(+0.77%)
Jun 01, 2017	31.02	31.26	30.75	30.88	5,257,732	-0.03(-0.09%)
May 31, 2017	30.47	31.37	30.38	30.91	4,706,511	+0.07(+0.21%)
May 30, 2017	30.82	31.17	30.65	30.84	2,704,961	-0.16(-0.52%)
May 26, 2017	30.87	31.14	30.74	31.00	2,549,802	+0.16(+0.52%)
May 25, 2017	32.58	32.89	30.81	30.84	4,807,302	-1.76(-5.40%)
May 24, 2017	33.05	33.29	32.49	32.60	3,174,173	-0.51(-1.54%)
May 23, 2017	33.17	33.37	32.81	33.11	2,318,867	+0.05(+0.14%)
May 22, 2017	33.26	33.46	32.94	33.06	3,025,037	+0.13(+0.40%)
May 19, 2017	32.44	33.21	32.33	32.93	3,607,102	+0.75(+2.32%)
May 18, 2017	31.27	32.38	31.22	32.18	3,433,698	+0.61(+1.92%)
May 17, 2017	32.24	32.15	31.48	31.58	3,695,161	-0.66(-2.05%)
May 16, 2017	32.32	32.44	31.92	32.24	2,740,042	+0.16(+0.50%)
May 15, 2017	32.59	32.70	31.83	32.08	3,333,145	+0.11(+0.36%)
May 12, 2017	31.99	32.14	31.69	31.97	2,940,990	-0.01(-0.03%)
May 11, 2017	32.49	32.51	31.91	31.98	2,508,595	-0.26(-0.82%)
May 10, 2017	32.24	32.59	32.03	32.24	4,050,556	+0.30(+0.95%)
May 09, 2017	32.14	32.16	31.76	31.94	2,218,081	-0.26(-0.82%)
May 08, 2017	32.40	32.49	31.82	32.20	2,637,311	-0.29(-0.90%)
May 05, 2017	31.50	32.53	31.44	32.50	3,971,112	+1.04(+3.31%)
May 04, 2017	31.72	31.92	31.05	31.46	3,336,285	-0.58(-1.80%)
May 03, 2017	31.74	32.16	31.65	32.03	3,036,286	+0.16(+0.50%)
May 02, 2017	32.41	32.52	31.67	31.87	4,534,385	-0.54(-1.66%)
May 01, 2017	32.99	33.12	32.41	32.41	3,548,095	-0.67(-2.03%)
Apr 28, 2017	33.35	33.35	32.83	33.08	2,963,526	-0.01(-0.03%)
Apr 27, 2017	33.58	33.83	32.29	33.09	6,184,851	-1.11(-3.24%)
Apr 26, 2017	33.65	34.61	33.65	34.20	4,189,065	+0.31(+0.92%)
Apr 25, 2017	33.65	33.98	33.40	33.89	4,275,602	+0.37(+1.10%)
Apr 24, 2017	33.16	33.68	33.05	33.52	4,173,414	+0.74(+2.25%)
Apr 21, 2017	33.23	33.34	32.65	32.78	6,698,085	-0.93(-2.75%)
Apr 20, 2017	34.11	34.23	33.62	33.71	3,390,980	-0.19(-0.56%)
Apr 19, 2017	35.08	35.16	33.82	33.90	4,757,016	-1.01(-2.90%)
Apr 18, 2017	35.21	35.53	34.81	34.91	3,268,532	-0.62(-1.76%)
Apr 17, 2017	35.68	35.75	35.27	35.53	2,318,474	-0.14(-0.40%)
Apr 13, 2017	35.63	35.86	35.44	35.68	5,039,839	-0.07(-0.19%)
Apr 12, 2017	36.74	36.87	35.60	35.74	6,440,262	-0.90(-2.45%)
Apr 11, 2017	36.98	37.06	36.29	36.64	4,012,677	-0.41(-1.10%)
Apr 10, 2017	37.06	37.24	36.87	37.05	2,449,089	+0.26(+0.69%)
Apr 07, 2017	37.27	37.31	36.77	36.79	2,034,876	-0.48(-1.29%)
Apr 06, 2017	37.30	37.44	36.99	37.27	2,298,529	+0.31(+0.84%)
Apr 05, 2017	37.74	38.08	36.85	36.96	3,435,158	-0.42(-1.11%)
Apr 04, 2017	37.51	37.51	36.90	37.38	4,371,731	-0.16(-0.43%)

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.