Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	34.51	34.95	33.86	34.30	901,743	-0.06(-0.17%)
Jun 29, 2017	35.86	35.86	33.34	34.36	2,211,406	-1.61(-4.48%)
Jun 28, 2017	35.78	36.45	35.14	35.97	1,195,072	+0.39(+1.10%)
Jun 27, 2017	36.90	36.90	35.11	35.58	1,194,814	-1.54(-4.15%)
Jun 26, 2017	39.43	39.45	37.00	37.12	1,187,042	-1.85(-4.75%)
Jun 23, 2017	37.66	39.25	37.52	38.97	846,930	+1.42(+3.78%)
Jun 22, 2017	37.54	37.98	37.03	37.55	524,573	+0.03(+0.08%)
Jun 21, 2017	37.67	38.44	37.41	37.52	689,191	+0.19(+0.51%)
Jun 20, 2017	37.78	38.30	37.27	37.33	1,196,638	-0.70(-1.84%)
Jun 19, 2017	37.28	38.24	37.12	38.03	643,015	+1.41(+3.85%)
Jun 16, 2017	35.98	36.65	35.75	36.62	896,778	+0.44(+1.22%)
Jun 15, 2017	35.87	36.46	35.56	36.18	910,453	-0.53(-1.44%)
Jun 14, 2017	37.42	37.44	36.09	36.71	714,352	-0.50(-1.34%)
Jun 13, 2017	37.96	38.32	36.53	37.21	545,451	-0.08(-0.21%)
Jun 12, 2017	36.88	37.74	35.58	37.29	993,620	-0.44(-1.17%)
Jun 09, 2017	39.97	40.41	36.82	37.73	1,425,662	-1.99(-5.01%)
Jun 08, 2017	39.65	40.00	38.94	39.72	923,480	-0.10(-0.25%)
Jun 07, 2017	40.84	41.08	39.25	39.82	974,047	-0.89(-2.19%)
Jun 06, 2017	39.03	41.74	38.81	40.71	1,167,933	+1.34(+3.40%)
Jun 05, 2017	39.06	39.78	38.40	39.37	916,839	+0.13(+0.33%)
Jun 02, 2017	39.74	39.90	39.11	39.24	653,422	-0.27(-0.68%)
Jun 01, 2017	40.10	40.51	39.13	39.51	1,214,978	-0.17(-0.43%)
May 31, 2017	40.95	40.97	39.57	39.68	1,064,103	-1.05(-2.58%)
May 30, 2017	40.35	40.79	40.20	40.73	712,786	+0.17(+0.42%)
May 26, 2017	39.50	40.61	38.90	40.56	857,801	+0.87(+2.19%)
May 25, 2017	40.11	40.51	39.32	39.69	1,029,231	-0.22(-0.55%)
May 24, 2017	40.61	40.61	39.45	39.91	720,299	-0.54(-1.33%)
May 23, 2017	41.11	41.85	40.06	40.45	1,389,593	-0.69(-1.68%)
May 22, 2017	39.12	41.40	38.80	41.14	1,761,365	+2.75(+7.16%)
May 19, 2017	37.50	38.98	37.25	38.39	1,064,571	+1.30(+3.50%)
May 18, 2017	36.14	37.49	35.10	37.09	1,107,000	+0.91(+2.52%)
May 17, 2017	38.01	38.30	36.05	36.18	1,748,555	-2.57(-6.63%)
May 16, 2017	38.56	38.83	38.13	38.75	1,135,752	+0.43(+1.12%)
May 15, 2017	37.61	38.62	37.50	38.32	975,150	+0.80(+2.13%)
May 12, 2017	37.45	37.75	36.71	37.52	633,510	+0.10(+0.27%)
May 11, 2017	37.31	37.79	36.45	37.42	966,021	-0.13(-0.35%)
May 10, 2017	38.23	38.67	37.48	37.55	970,021	-0.31(-0.82%)
May 09, 2017	36.50	37.90	36.35	37.86	1,531,431	+1.62(+4.47%)
May 08, 2017	36.47	36.95	36.17	36.24	1,240,383	-0.37(-1.01%)
May 05, 2017	36.11	36.65	35.00	36.61	1,925,934	+0.88(+2.46%)
May 04, 2017	36.00	37.01	34.58	35.73	3,783,277	-0.43(-1.19%)
May 03, 2017	40.54	36.74	33.00	36.16	12,149,955	-4.38(-10.80%)
May 02, 2017	41.98	42.35	40.18	40.54	3,249,489	-1.81(-4.27%)
May 01, 2017	41.50	42.64	41.50	42.35	967,561	+0.93(+2.25%)
Apr 28, 2017	43.15	43.28	41.16	41.42	1,179,641	-1.66(-3.85%)
Apr 27, 2017	43.07	43.76	42.50	43.08	1,558,474	+0.45(+1.06%)
Apr 26, 2017	46.31	46.36	42.41	42.63	3,225,588	-4.21(-8.99%)
Apr 25, 2017	46.38	46.92	46.00	46.84	691,287	+0.94(+2.05%)
Apr 24, 2017	45.10	45.93	45.00	45.90	518,373	+1.48(+3.33%)
Apr 21, 2017	44.12	45.03	43.48	44.42	687,459	+0.26(+0.59%)
Apr 20, 2017	43.46	44.36	43.16	44.16	622,167	+1.17(+2.72%)
Apr 19, 2017	45.33	45.69	42.71	42.99	1,651,336	-2.03(-4.51%)
Apr 18, 2017	44.12	45.12	44.07	45.02	391,469	+0.08(+0.18%)
Apr 17, 2017	44.61	44.99	44.10	44.94	420,660	+0.48(+1.08%)
Apr 13, 2017	44.80	45.97	44.40	44.46	882,946	-0.21(-0.47%)
Apr 12, 2017	45.78	45.78	44.60	44.67	631,091	-1.15(-2.51%)
Apr 11, 2017	45.86	46.14	45.17	45.82	749,129	-0.44(-0.95%)
Apr 10, 2017	46.31	46.63	45.76	46.26	661,856	-0.14(-0.30%)
Apr 07, 2017	46.43	47.00	46.09	46.40	926,625	-0.01(-0.02%)
Apr 06, 2017	45.63	46.81	45.07	46.41	926,531	+0.66(+1.44%)
Apr 05, 2017	47.43	47.87	45.13	45.75	1,053,283	-1.54(-3.26%)
Apr 04, 2017	46.96	47.69	46.76	47.29	1,054,445	-0.01(-0.02%)

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.