Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.47	33.57	33.32	33.50	22,912	-0.06(-0.17%)
Jun 29, 2017	33.46	33.91	33.39	33.56	46,288	-0.06(-0.19%)
Jun 28, 2017	33.55	33.73	33.39	33.62	18,536	+0.18(+0.53%)
Jun 27, 2017	33.44	33.51	33.37	33.45	43,680	-0.15(-0.44%)
Jun 26, 2017	33.48	33.71	33.42	33.59	42,650	-0.03(-0.08%)
Jun 23, 2017	33.19	33.62	33.19	33.62	169,191	+0.21(+0.64%)
Jun 22, 2017	33.34	33.50	33.17	33.41	20,808	+0.06(+0.17%)
Jun 21, 2017	33.45	33.51	33.23	33.35	22,366	-0.16(-0.47%)
Jun 20, 2017	33.51	33.63	33.45	33.51	18,448	+0.00(+0.00%)
Jun 19, 2017	33.51	33.66	33.46	33.51	12,380	-0.09(-0.28%)
Jun 16, 2017	33.42	33.74	33.24	33.60	68,830	+0.12(+0.36%)
Jun 15, 2017	33.09	33.55	33.05	33.48	42,871	+0.17(+0.50%)
Jun 14, 2017	32.92	33.33	32.92	33.32	19,331	+0.01(+0.03%)
Jun 13, 2017	33.31	33.77	33.16	33.31	26,682	+0.07(+0.22%)
Jun 12, 2017	34.35	34.40	33.01	33.23	31,392	-0.89(-2.60%)
Jun 09, 2017	33.22	34.19	33.14	34.12	56,456	+0.86(+2.59%)
Jun 08, 2017	32.50	33.65	32.40	33.26	44,573	+1.23(+3.84%)
Jun 07, 2017	31.95	32.34	31.78	32.03	36,831	+0.15(+0.46%)
Jun 06, 2017	31.63	32.17	31.45	31.88	64,069	+0.04(+0.12%)
Jun 05, 2017	31.51	32.58	31.47	31.84	65,854	+0.23(+0.73%)
Jun 02, 2017	31.98	32.43	31.58	31.61	127,167	-0.32(-1.01%)
Jun 01, 2017	31.68	32.02	31.57	31.94	51,366	+0.31(+0.97%)
May 31, 2017	31.88	32.32	31.42	31.63	246,590	-0.21(-0.67%)
May 30, 2017	33.95	33.95	31.63	31.84	368,332	-2.32(-6.80%)
May 26, 2017	34.58	34.74	33.84	34.17	53,720	-0.39(-1.12%)
May 25, 2017	34.55	34.80	33.86	34.56	47,267	+0.08(+0.24%)
May 24, 2017	35.13	35.52	34.16	34.47	18,248	-0.60(-1.72%)
May 23, 2017	35.52	35.52	34.95	35.08	33,743	-0.09(-0.26%)
May 22, 2017	35.05	35.29	34.80	35.17	24,947	+0.12(+0.34%)
May 19, 2017	34.95	35.33	34.92	35.05	29,255	+0.00(+0.00%)
May 18, 2017	34.70	35.31	34.70	35.05	18,565	+0.62(+1.80%)
May 17, 2017	34.70	35.11	34.04	34.43	23,771	-0.92(-2.59%)
May 16, 2017	34.35	35.38	34.35	35.34	21,966	+0.88(+2.55%)
May 15, 2017	34.28	34.48	34.06	34.46	27,689	+0.32(+0.95%)
May 12, 2017	34.85	34.85	33.80	34.14	24,703	-0.69(-1.97%)
May 11, 2017	35.27	35.36	34.63	34.83	31,964	-0.35(-1.00%)
May 10, 2017	35.56	35.56	34.87	35.18	34,073	-0.41(-1.14%)
May 09, 2017	35.41	35.63	35.19	35.58	67,424	+0.34(+0.97%)
May 08, 2017	34.85	35.51	34.85	35.24	30,924	+0.37(+1.06%)
May 05, 2017	34.26	35.72	33.60	34.87	36,730	+0.67(+1.95%)
May 04, 2017	34.48	35.30	34.03	34.20	39,557	-0.05(-0.14%)
May 03, 2017	34.13	34.25	33.64	34.25	34,146	-0.01(-0.03%)
May 02, 2017	34.53	34.53	34.02	34.26	35,772	-0.22(-0.64%)
May 01, 2017	33.70	34.62	33.44	34.48	50,599	+0.93(+2.79%)
Apr 28, 2017	34.68	34.81	33.49	33.55	66,632	-1.08(-3.13%)
Apr 27, 2017	32.95	34.83	32.76	34.63	67,235	+1.53(+4.61%)
Apr 26, 2017	33.69	34.05	32.99	33.10	118,936	-1.33(-3.87%)
Apr 25, 2017	33.67	35.04	33.60	34.44	56,254	+1.38(+4.17%)
Apr 24, 2017	33.12	33.77	32.96	33.06	137,665	+0.51(+1.56%)
Apr 21, 2017	32.04	32.99	32.03	32.55	113,879	+0.38(+1.18%)
Apr 20, 2017	31.67	32.19	31.42	32.17	38,376	+0.60(+1.91%)
Apr 19, 2017	31.17	33.07	31.02	31.57	71,714	+0.39(+1.25%)
Apr 18, 2017	30.69	31.45	30.43	31.18	16,214	+0.19(+0.63%)
Apr 17, 2017	30.32	31.16	30.32	30.98	34,588	+0.44(+1.45%)
Apr 13, 2017	31.19	31.19	30.47	30.54	28,438	-0.89(-2.83%)
Apr 12, 2017	32.11	32.11	31.07	31.43	23,201	-0.59(-1.85%)
Apr 11, 2017	31.93	32.08	31.72	32.02	36,063	+0.05(+0.14%)
Apr 10, 2017	31.47	32.17	31.47	31.97	70,664	+0.29(+0.91%)
Apr 07, 2017	30.75	32.13	30.73	31.69	53,036	+0.72(+2.33%)
Apr 06, 2017	31.00	31.25	30.44	30.96	56,867	+0.21(+0.69%)
Apr 05, 2017	31.38	31.48	30.48	30.75	97,801	-0.28(-0.89%)
Apr 04, 2017	31.22	31.34	30.08	31.03	62,412	-0.47(-1.50%)

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.