Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	32.26	32.54	31.65	31.77	3,116,116	-0.52(-1.60%)
Jun 29, 2017	32.21	32.44	31.73	32.28	3,947,598	+0.22(+0.70%)
Jun 28, 2017	31.23	32.11	31.07	32.06	3,873,855	+1.28(+4.17%)
Jun 27, 2017	30.74	31.62	30.64	30.77	5,616,891	+0.44(+1.44%)
Jun 26, 2017	30.35	30.45	29.82	30.34	3,018,007	+0.09(+0.29%)
Jun 23, 2017	29.31	30.58	28.98	30.25	6,589,373	+1.26(+4.33%)
Jun 22, 2017	29.00	29.43	28.87	28.99	2,987,563	+0.11(+0.37%)
Jun 21, 2017	29.76	29.76	28.83	28.89	3,586,467	-0.74(-2.50%)
Jun 20, 2017	29.86	30.25	29.59	29.63	2,639,045	-0.43(-1.42%)
Jun 19, 2017	29.55	30.45	29.34	30.05	4,017,986	+0.87(+2.97%)
Jun 16, 2017	29.97	30.03	28.75	29.19	4,899,811	-0.72(-2.41%)
Jun 15, 2017	30.28	30.60	29.78	29.91	3,316,727	-0.78(-2.54%)
Jun 14, 2017	31.69	31.80	30.36	30.69	3,830,315	-0.91(-2.89%)
Jun 13, 2017	31.10	31.67	30.70	31.60	3,080,541	+0.68(+2.20%)
Jun 12, 2017	31.93	32.31	30.77	30.92	4,850,458	-1.20(-3.73%)
Jun 09, 2017	32.73	33.08	31.96	32.12	3,159,122	-0.48(-1.46%)
Jun 08, 2017	31.72	32.74	31.71	32.59	3,378,017	+0.66(+2.07%)
Jun 07, 2017	32.25	32.27	31.52	31.93	3,423,390	-0.12(-0.36%)
Jun 06, 2017	32.21	32.58	31.90	32.05	3,732,212	-0.37(-1.14%)
Jun 05, 2017	31.77	32.67	31.77	32.42	2,677,484	+0.45(+1.40%)
Jun 02, 2017	31.51	32.11	31.51	31.97	2,713,395	-0.08(-0.24%)
Jun 01, 2017	31.95	32.54	31.57	32.05	2,438,216	+0.00(+0.00%)
May 31, 2017	31.99	32.16	30.90	32.05	4,673,099	-0.05(-0.15%)
May 30, 2017	32.14	32.26	31.65	32.10	3,312,654	-0.27(-0.84%)
May 26, 2017	31.98	32.46	31.98	32.37	2,477,679	+0.18(+0.54%)
May 25, 2017	32.77	33.17	32.14	32.19	2,389,266	-0.41(-1.25%)
May 24, 2017	32.37	32.97	32.15	32.60	3,441,361	+0.24(+0.75%)
May 23, 2017	32.09	32.46	31.68	32.36	3,046,700	+0.29(+0.91%)
May 22, 2017	31.77	32.30	31.59	32.07	3,552,426	+0.65(+2.08%)
May 19, 2017	31.29	31.99	31.23	31.42	2,698,993	+0.36(+1.16%)
May 18, 2017	30.60	31.30	30.26	31.06	2,463,511	+0.28(+0.92%)
May 17, 2017	31.02	31.35	30.72	30.77	3,843,879	-0.52(-1.65%)
May 16, 2017	31.23	31.52	30.89	31.29	3,085,106	+0.13(+0.41%)
May 15, 2017	31.30	31.62	31.10	31.16	2,450,411	+0.23(+0.75%)
May 12, 2017	30.16	31.26	30.12	30.93	3,474,883	+0.61(+2.02%)
May 11, 2017	30.38	30.42	29.63	30.32	4,224,084	+0.08(+0.26%)
May 10, 2017	30.11	30.61	29.87	30.24	3,584,105	+0.25(+0.84%)
May 09, 2017	30.37	30.39	29.64	29.99	3,510,146	-0.19(-0.64%)
May 08, 2017	30.52	30.52	29.83	30.18	3,899,903	-0.78(-2.51%)
May 05, 2017	30.50	31.09	30.21	30.96	4,307,822	+0.76(+2.51%)
May 04, 2017	30.37	30.51	29.60	30.20	8,138,087	-0.63(-2.05%)
May 03, 2017	32.01	32.01	30.66	30.83	7,535,879	-1.60(-4.92%)
May 02, 2017	32.41	33.40	32.40	32.43	4,019,806	+0.05(+0.15%)
May 01, 2017	33.03	33.21	32.01	32.38	5,124,276	-0.44(-1.33%)
Apr 28, 2017	33.87	34.00	32.77	32.82	5,385,894	-0.77(-2.29%)
Apr 27, 2017	34.78	34.93	33.23	33.59	15,184,661	-1.88(-5.30%)
Apr 26, 2017	35.03	36.19	34.88	35.46	7,737,054	-0.04(-0.11%)
Apr 25, 2017	33.30	35.56	33.30	35.50	11,514,962	+3.09(+9.55%)
Apr 24, 2017	31.37	32.53	31.28	32.41	8,113,734	+1.57(+5.08%)
Apr 21, 2017	31.33	31.67	30.79	30.84	5,184,315	-0.33(-1.06%)
Apr 20, 2017	31.03	31.43	30.61	31.17	5,580,871	+0.72(+2.36%)
Apr 19, 2017	31.31	31.56	30.43	30.45	2,534,151	-0.45(-1.45%)
Apr 18, 2017	29.95	31.49	29.63	30.90	5,158,542	+0.44(+1.44%)
Apr 17, 2017	30.33	30.93	30.13	30.46	4,211,773	+0.31(+1.03%)
Apr 13, 2017	31.24	31.58	30.15	30.15	6,314,265	-1.03(-3.31%)
Apr 12, 2017	32.94	33.36	31.16	31.18	7,813,076	-2.28(-6.80%)
Apr 11, 2017	32.66	33.53	32.25	33.46	3,230,008	+0.71(+2.17%)
Apr 10, 2017	32.75	32.87	32.30	32.75	2,646,169	-0.07(-0.21%)
Apr 07, 2017	32.35	33.21	32.25	32.82	3,776,365	+0.08(+0.24%)
Apr 06, 2017	32.93	33.23	32.29	32.74	3,727,776	-0.19(-0.59%)
Apr 05, 2017	33.85	34.14	32.84	32.93	4,128,521	-0.37(-1.11%)
Apr 04, 2017	33.11	33.57	32.91	33.30	2,360,970	+0.01(+0.03%)

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.