Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.37	33.60	33.27	33.31	43,108	+0.03(+0.09%)
Jun 29, 2017	33.68	33.85	32.76	33.29	67,472	-0.45(-1.34%)
Jun 28, 2017	33.30	33.88	33.30	33.74	87,546	+0.83(+2.51%)
Jun 27, 2017	33.45	33.61	32.91	32.91	63,169	-0.62(-1.83%)
Jun 26, 2017	33.48	33.66	33.23	33.53	52,829	+0.29(+0.86%)
Jun 23, 2017	33.04	33.41	32.91	33.24	63,893	+0.27(+0.82%)
Jun 22, 2017	32.86	33.10	32.66	32.97	43,448	+0.04(+0.13%)
Jun 21, 2017	33.41	33.41	32.84	32.93	77,250	-0.37(-1.11%)
Jun 20, 2017	33.64	33.64	33.30	33.30	23,091	-0.76(-2.23%)
Jun 19, 2017	33.82	34.08	33.82	34.06	380,382	+0.44(+1.30%)
Jun 16, 2017	33.57	33.63	33.24	33.62	44,047	-0.01(-0.03%)
Jun 15, 2017	33.37	33.65	33.34	33.63	44,952	-0.32(-0.93%)
Jun 14, 2017	34.31	34.31	33.72	33.95	77,646	-0.31(-0.90%)
Jun 13, 2017	33.96	34.29	33.94	34.26	54,071	+0.45(+1.34%)
Jun 12, 2017	33.83	33.92	33.64	33.80	18,790	+0.04(+0.13%)
Jun 09, 2017	33.61	34.13	33.45	33.76	73,421	+0.26(+0.77%)
Jun 08, 2017	32.97	33.66	32.97	33.50	53,872	+0.55(+1.67%)
Jun 07, 2017	33.02	33.18	32.84	32.95	62,641	-0.07(-0.21%)
Jun 06, 2017	32.84	33.20	32.74	33.02	64,710	-0.18(-0.55%)
Jun 05, 2017	33.47	33.52	33.19	33.20	35,159	-0.26(-0.77%)
Jun 02, 2017	33.53	33.71	33.35	33.46	27,638	+0.09(+0.26%)
Jun 01, 2017	32.60	33.37	32.59	33.37	116,966	+1.00(+3.08%)
May 31, 2017	32.55	32.55	31.75	32.38	61,424	+0.00(+0.00%)
May 30, 2017	32.43	32.58	32.26	32.38	43,682	-0.24(-0.75%)
May 26, 2017	32.67	32.71	32.45	32.62	44,406	-0.13(-0.39%)
May 25, 2017	32.83	33.01	32.66	32.75	383,534	+0.12(+0.36%)
May 24, 2017	32.50	32.75	32.36	32.63	68,409	+0.16(+0.49%)
May 23, 2017	32.50	32.62	32.15	32.47	347,869	+0.12(+0.39%)
May 22, 2017	32.20	32.40	32.18	32.34	36,632	+0.33(+1.03%)
May 19, 2017	31.53	32.28	31.52	32.01	91,178	+0.59(+1.89%)
May 18, 2017	31.23	31.56	30.97	31.42	147,688	+0.11(+0.34%)
May 17, 2017	31.89	32.15	31.30	31.32	217,277	-1.36(-4.15%)
May 16, 2017	32.80	32.80	32.33	32.67	45,433	-0.08(-0.25%)
May 15, 2017	32.47	32.98	32.47	32.75	35,668	+0.44(+1.35%)
May 12, 2017	32.47	32.47	32.20	32.32	10,626	-0.29(-0.90%)
May 11, 2017	32.82	32.82	32.12	32.61	114,163	-0.40(-1.20%)
May 10, 2017	32.56	33.05	32.51	33.01	60,719	+0.39(+1.20%)
May 09, 2017	32.81	32.88	32.45	32.62	103,122	-0.15(-0.46%)
May 08, 2017	32.97	33.02	32.52	32.77	69,738	-0.26(-0.78%)
May 05, 2017	32.70	33.03	32.48	33.03	82,100	+0.54(+1.68%)
May 04, 2017	32.62	32.62	32.08	32.48	111,982	-0.10(-0.29%)
May 03, 2017	32.65	32.73	32.36	32.58	90,314	-0.28(-0.85%)
May 02, 2017	33.04	33.13	32.71	32.86	65,082	-0.13(-0.39%)
May 01, 2017	32.96	33.20	32.58	32.98	87,134	+0.21(+0.66%)
Apr 28, 2017	33.49	33.51	32.76	32.77	129,428	-0.66(-1.96%)
Apr 27, 2017	33.50	33.62	33.25	33.43	112,094	+0.04(+0.12%)
Apr 26, 2017	33.28	33.71	33.26	33.39	103,665	+0.06(+0.17%)
Apr 25, 2017	33.39	33.64	33.31	33.33	110,643	+0.36(+1.09%)
Apr 24, 2017	33.04	33.12	32.79	32.97	75,921	+0.74(+2.31%)
Apr 21, 2017	32.29	32.29	32.07	32.23	84,909	-0.16(-0.50%)
Apr 20, 2017	31.98	32.45	31.85	32.39	163,033	+0.64(+2.03%)
Apr 19, 2017	31.80	32.12	31.68	31.74	69,919	+0.12(+0.40%)
Apr 18, 2017	31.41	31.65	31.20	31.62	128,082	-0.11(-0.33%)
Apr 17, 2017	31.06	31.73	30.86	31.73	93,188	+0.85(+2.76%)
Apr 13, 2017	31.45	31.59	30.87	30.87	120,561	-0.72(-2.28%)
Apr 12, 2017	32.21	32.23	31.53	31.59	124,175	-0.79(-2.42%)
Apr 11, 2017	31.82	32.38	31.61	32.38	221,181	+0.39(+1.23%)
Apr 10, 2017	31.84	32.31	31.71	31.98	61,646	+0.16(+0.49%)
Apr 07, 2017	31.68	32.07	31.62	31.83	185,475	-0.09(-0.27%)
Apr 06, 2017	31.43	31.98	31.28	31.91	94,412	+0.52(+1.66%)
Apr 05, 2017	32.20	32.43	31.39	31.39	111,133	-0.47(-1.48%)
Apr 04, 2017	31.87	32.03	31.67	31.86	1,079,850	-0.10(-0.32%)

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.