Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	42.87	43.11	42.09	42.10	843,568	-0.38(-0.89%)
Jun 29, 2017	43.20	43.21	41.91	42.48	1,213,599	-0.65(-1.51%)
Jun 28, 2017	42.64	43.24	42.36	43.13	576,684	+0.83(+1.95%)
Jun 27, 2017	42.93	43.00	42.29	42.30	701,686	-0.76(-1.76%)
Jun 26, 2017	43.32	43.62	42.79	43.06	1,892,539	-0.14(-0.31%)
Jun 23, 2017	42.48	43.24	42.29	43.20	5,488,987	+0.73(+1.72%)
Jun 22, 2017	42.61	42.79	42.36	42.47	747,733	-0.08(-0.18%)
Jun 21, 2017	42.76	42.84	42.21	42.54	992,907	-0.25(-0.59%)
Jun 20, 2017	43.17	43.17	42.56	42.80	936,644	-0.26(-0.61%)
Jun 19, 2017	42.92	43.12	42.80	43.06	754,002	+0.49(+1.14%)
Jun 16, 2017	42.81	43.06	42.43	42.57	1,653,396	-0.04(-0.09%)
Jun 15, 2017	42.02	42.63	41.96	42.61	806,288	+0.23(+0.55%)
Jun 14, 2017	42.27	42.68	42.00	42.38	914,578	+0.27(+0.65%)
Jun 13, 2017	41.35	42.35	41.35	42.11	1,050,560	+0.97(+2.36%)
Jun 12, 2017	40.67	41.13	40.26	41.13	1,291,033	+0.55(+1.37%)
Jun 09, 2017	41.11	41.56	40.25	40.58	1,097,910	-0.50(-1.21%)
Jun 08, 2017	41.64	41.75	40.77	41.08	1,165,312	-0.54(-1.31%)
Jun 07, 2017	41.65	41.82	41.49	41.62	707,580	+0.02(+0.05%)
Jun 06, 2017	41.88	42.00	41.54	41.60	682,894	-0.37(-0.88%)
Jun 05, 2017	42.27	42.44	41.95	41.97	784,641	-0.34(-0.80%)
Jun 02, 2017	42.86	42.89	42.29	42.31	1,236,752	-0.43(-1.00%)
Jun 01, 2017	42.62	42.74	42.12	42.74	1,321,564	+0.25(+0.59%)
May 31, 2017	42.05	42.52	41.76	42.49	947,050	+0.61(+1.46%)
May 30, 2017	41.88	42.09	41.68	41.87	748,651	-0.02(-0.05%)
May 26, 2017	41.50	42.09	41.50	41.89	985,639	+0.29(+0.70%)
May 25, 2017	41.14	41.90	41.13	41.60	1,335,290	+0.58(+1.42%)
May 24, 2017	40.67	41.09	40.37	41.02	1,242,144	+0.38(+0.93%)
May 23, 2017	41.18	41.25	40.53	40.64	694,792	-0.52(-1.28%)
May 22, 2017	40.94	41.29	40.87	41.16	794,437	+0.44(+1.07%)
May 19, 2017	40.82	41.12	40.70	40.73	1,203,864	-0.09(-0.21%)
May 18, 2017	40.52	40.96	40.23	40.81	1,835,867	+0.22(+0.55%)
May 17, 2017	40.40	40.68	40.17	40.59	2,420,724	-0.14(-0.33%)
May 16, 2017	40.65	40.78	40.35	40.73	1,539,724	+0.08(+0.19%)
May 15, 2017	40.07	40.95	40.01	40.65	1,255,102	+0.60(+1.50%)
May 12, 2017	40.27	40.30	39.96	40.05	564,893	-0.24(-0.60%)
May 11, 2017	40.03	40.44	39.93	40.29	736,135	+0.07(+0.17%)
May 10, 2017	40.19	40.36	39.95	40.22	978,766	+0.07(+0.17%)
May 09, 2017	39.97	40.24	39.86	40.15	850,551	+0.14(+0.34%)
May 08, 2017	40.14	40.35	39.74	40.02	1,481,199	+0.09(+0.22%)
May 05, 2017	39.54	39.93	39.32	39.93	1,996,727	+0.68(+1.73%)
May 04, 2017	38.87	39.33	38.70	39.25	879,134	+0.44(+1.13%)
May 03, 2017	38.88	39.03	38.50	38.81	755,838	-0.19(-0.50%)
May 02, 2017	39.27	39.41	38.56	39.01	1,028,022	-0.19(-0.50%)
May 01, 2017	39.02	39.38	38.85	39.20	1,102,588	+0.29(+0.75%)
Apr 28, 2017	39.27	39.36	38.67	38.91	1,572,301	-0.28(-0.72%)
Apr 27, 2017	38.90	39.54	38.82	39.19	9,249,372	+0.52(+1.33%)
Apr 26, 2017	37.93	38.84	37.65	38.68	2,038,188	+0.96(+2.55%)
Apr 25, 2017	39.06	39.32	37.55	37.71	2,883,779	-1.04(-2.68%)
Apr 24, 2017	38.69	38.85	38.25	38.75	1,114,995	+0.59(+1.55%)
Apr 21, 2017	38.24	38.40	38.01	38.16	873,473	-0.12(-0.30%)
Apr 20, 2017	37.72	38.35	37.54	38.28	755,873	+0.67(+1.78%)
Apr 19, 2017	37.73	37.78	37.34	37.61	420,633	-0.03(-0.08%)
Apr 18, 2017	37.32	37.73	37.21	37.64	534,017	+0.11(+0.28%)
Apr 17, 2017	37.02	37.54	36.96	37.53	395,265	+0.62(+1.69%)
Apr 13, 2017	36.99	37.28	36.78	36.91	584,017	-0.13(-0.34%)
Apr 12, 2017	37.34	37.34	36.92	37.03	373,067	-0.41(-1.09%)
Apr 11, 2017	37.15	37.52	36.99	37.44	478,553	+0.25(+0.68%)
Apr 10, 2017	37.30	37.30	36.94	37.19	408,038	+0.03(+0.08%)
Apr 07, 2017	37.25	37.47	37.00	37.16	510,025	-0.08(-0.21%)
Apr 06, 2017	37.18	37.27	36.86	37.24	480,528	+0.20(+0.55%)
Apr 05, 2017	37.30	37.51	36.87	37.03	727,317	-0.08(-0.21%)
Apr 04, 2017	36.83	37.22	36.59	37.11	726,460	+0.19(+0.53%)

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.