Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	26.98	27.64	26.86	27.49	995,830	+0.67(+2.50%)
Jun 29, 2017	27.25	27.26	26.61	26.82	1,114,498	-0.48(-1.76%)
Jun 28, 2017	26.53	27.33	26.42	27.30	1,175,764	+0.87(+3.29%)
Jun 27, 2017	26.68	26.91	26.13	26.43	691,369	-0.31(-1.16%)
Jun 26, 2017	27.00	27.09	26.01	26.74	651,571	-0.20(-0.74%)
Jun 23, 2017			26.78	26.94	4,161,896	-0.05(-0.19%)
Jun 22, 2017	26.95	27.07	26.73	26.99	501,036	+0.11(+0.41%)
Jun 21, 2017	26.44	27.07	26.34	26.88	801,888	+0.47(+1.78%)
Jun 20, 2017	26.44	26.95	26.44	26.41	903,788	-0.05(-0.19%)
Jun 19, 2017	26.30	26.49	26.01	26.46	593,115	+0.29(+1.11%)
Jun 16, 2017	26.34	26.69	26.05	26.17	1,631,584	-0.34(-1.28%)
Jun 15, 2017	26.68	27.10	26.51	26.51	979,942	-0.55(-2.03%)
Jun 14, 2017	27.12	27.34	26.89	27.06	670,118	+0.08(+0.30%)
Jun 13, 2017	26.26	27.10	26.26	26.98	1,069,198	+0.76(+2.90%)
Jun 12, 2017	26.07	26.25	25.49	26.22	3,018,914	+0.02(+0.08%)
Jun 09, 2017	26.61	27.02	26.09	26.20	1,399,081	-0.45(-1.69%)
Jun 08, 2017	26.83	27.04	26.22	26.65	2,399,046	-0.04(-0.15%)
Jun 07, 2017	27.05	27.28	26.54	26.69	926,748	-0.45(-1.66%)
Jun 06, 2017	27.39	27.82	27.09	27.14	804,676	-0.45(-1.63%)
Jun 05, 2017	27.85	27.86	27.45	27.59	456,515	-0.15(-0.54%)
Jun 02, 2017	27.23	27.80	26.98	27.74	825,611	+0.49(+1.80%)
Jun 01, 2017	26.77	27.29	26.37	27.25	626,453	+0.53(+1.98%)
May 31, 2017	26.92	26.94	26.38	26.72	565,249	-0.10(-0.37%)
May 30, 2017	27.04	27.06	26.70	26.82	559,116	-0.23(-0.85%)
May 26, 2017	27.43	27.65	26.91	27.05	488,918	-0.38(-1.39%)
May 25, 2017	27.28	27.58	27.05	27.43	1,146,807	+0.26(+0.96%)
May 24, 2017	27.39	27.43	27.07	27.17	858,798	-0.22(-0.80%)
May 23, 2017	27.65	27.75	27.34	27.39	683,363	-0.30(-1.08%)
May 22, 2017	27.51	27.75	27.44	27.69	546,444	+0.25(+0.91%)
May 19, 2017	27.24	28.03	27.24	27.44	616,981	+0.19(+0.70%)
May 18, 2017	27.22	27.47	26.84	27.25	990,194	+0.13(+0.48%)
May 17, 2017	27.70	27.76	27.11	27.12	1,074,629	-0.91(-3.25%)
May 16, 2017	28.18	28.27	27.70	28.03	1,289,468	-0.09(-0.32%)
May 15, 2017	27.98	28.31	27.65	28.12	797,668	+0.46(+1.66%)
May 12, 2017	27.61	27.86	27.45	27.66	764,911	-0.02(-0.07%)
May 11, 2017	27.98	28.18	27.59	27.68	1,062,843	-0.46(-1.63%)
May 10, 2017	27.83	28.26	27.61	28.14	831,785	+0.24(+0.86%)
May 09, 2017	27.80	27.96	27.36	27.90	878,580	+0.05(+0.18%)
May 08, 2017	28.21	28.33	27.74	27.85	882,133	-0.35(-1.24%)
May 05, 2017	28.30	28.41	27.90	28.20	1,574,429	+0.09(+0.32%)
May 04, 2017	27.71	28.74	27.60	28.11	3,390,607	-1.73(-5.80%)
May 03, 2017	29.66	29.90	29.10	29.84	1,955,317	+0.06(+0.20%)
May 02, 2017	30.25	30.33	29.64	29.78	1,044,523	-0.44(-1.46%)
May 01, 2017	30.59	30.59	29.80	30.22	1,380,238	-0.17(-0.56%)
Apr 28, 2017	30.52	30.62	30.16	30.39	949,397	-0.06(-0.20%)
Apr 27, 2017	30.59	30.66	30.32	30.45	781,536	-0.02(-0.07%)
Apr 26, 2017	30.34	30.57	29.88	30.47	747,905	+0.14(+0.46%)
Apr 25, 2017	30.65	30.78	30.32	30.33	1,126,316	-0.15(-0.49%)
Apr 24, 2017	30.91	30.91	30.39	30.48	706,544	+0.25(+0.83%)
Apr 21, 2017	30.34	30.39	29.98	30.23	660,406	-0.10(-0.33%)
Apr 20, 2017	29.95	30.53	29.77	30.33	759,458	+0.50(+1.68%)
Apr 19, 2017	29.68	30.25	29.57	29.83	1,179,973	+0.30(+1.02%)
Apr 18, 2017	29.22	29.65	29.11	29.53	889,314	-0.20(-0.67%)
Apr 17, 2017	29.56	29.80	29.44	29.73	597,713	+0.32(+1.09%)
Apr 13, 2017	29.39	29.52	29.08	29.41	588,278	+0.01(+0.03%)
Apr 12, 2017	29.97	30.11	29.30	29.40	1,009,469	-0.68(-2.26%)
Apr 11, 2017	30.28	30.53	29.83	30.08	2,816,012	-0.66(-2.15%)
Apr 10, 2017	30.73	30.92	30.50	30.74	572,798	-0.03(-0.10%)
Apr 07, 2017	30.94	31.11	30.62	30.77	1,341,833	-0.21(-0.68%)
Apr 06, 2017	31.17	31.27	30.89	30.98	1,361,707	-0.20(-0.64%)
Apr 05, 2017	31.23	31.53	31.07	31.18	1,144,301	+0.09(+0.29%)
Apr 04, 2017	30.57	31.17	30.57	31.09	718,043	-0.06(-0.19%)

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.