Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	34.08	34.17	33.78	33.96	834,999	-0.11(-0.33%)
Jun 29, 2017	35.05	35.06	33.45	34.08	1,186,642	-0.95(-2.72%)
Jun 28, 2017	34.22	35.15	34.06	35.03	1,347,817	+0.83(+2.43%)
Jun 27, 2017	33.83	34.51	33.83	34.20	706,772	+0.36(+1.06%)
Jun 26, 2017	33.67	33.91	33.54	33.84	688,878	+0.23(+0.68%)
Jun 23, 2017	33.62	33.96	33.35	33.62	1,155,076	-0.06(-0.19%)
Jun 22, 2017	33.42	33.89	33.17	33.68	694,429	-0.05(-0.16%)
Jun 21, 2017	33.48	33.94	33.18	33.73	891,436	+0.20(+0.60%)
Jun 20, 2017	34.22	34.22	33.47	33.53	502,174	-0.77(-2.24%)
Jun 19, 2017	34.59	34.59	33.84	34.30	507,327	-0.10(-0.28%)
Jun 16, 2017	33.67	34.40	33.44	34.39	1,043,351	+0.47(+1.39%)
Jun 15, 2017	33.96	34.33	33.75	33.92	411,721	-0.29(-0.84%)
Jun 14, 2017	34.46	34.46	33.82	34.21	505,452	-0.29(-0.83%)
Jun 13, 2017	34.94	34.99	34.19	34.50	596,497	-0.31(-0.90%)
Jun 12, 2017	34.57	35.03	34.32	34.81	958,214	+0.36(+1.04%)
Jun 09, 2017	34.64	34.81	34.27	34.46	685,546	-0.03(-0.10%)
Jun 08, 2017	34.86	35.19	34.40	34.49	1,078,807	-0.08(-0.23%)
Jun 07, 2017	33.50	34.67	33.40	34.57	1,256,732	+1.06(+3.15%)
Jun 06, 2017	33.67	33.95	33.25	33.51	509,712	-0.44(-1.29%)
Jun 05, 2017	34.24	34.24	33.46	33.95	822,275	-0.21(-0.61%)
Jun 02, 2017	33.17	34.46	32.76	34.16	1,371,270	+0.91(+2.73%)
Jun 01, 2017	31.92	33.26	31.66	33.25	1,548,934	+1.39(+4.35%)
May 31, 2017	31.59	31.90	31.16	31.86	640,554	+0.36(+1.14%)
May 30, 2017	31.22	31.65	31.16	31.51	751,017	+0.16(+0.50%)
May 26, 2017	31.10	31.35	30.81	31.35	709,888	+0.33(+1.07%)
May 25, 2017	30.74	31.21	30.60	31.02	705,942	+0.60(+1.98%)
May 24, 2017	30.02	30.53	29.69	30.42	476,308	+0.43(+1.43%)
May 23, 2017	30.42	30.60	29.98	29.99	452,101	-0.38(-1.26%)
May 22, 2017	30.24	30.50	30.05	30.37	428,761	+0.20(+0.67%)
May 19, 2017	30.65	30.73	30.17	30.17	481,579	-0.32(-1.06%)
May 18, 2017	30.60	30.82	30.35	30.49	1,083,792	-0.10(-0.31%)
May 17, 2017	30.56	30.84	30.05	30.59	834,076	+0.03(+0.09%)
May 16, 2017	30.34	30.69	29.93	30.56	683,848	+0.16(+0.52%)
May 15, 2017	30.54	30.85	30.28	30.41	428,032	-0.13(-0.43%)
May 12, 2017	30.54	30.75	30.26	30.54	578,291	-0.16(-0.51%)
May 11, 2017	31.36	31.52	30.68	30.69	1,106,758	-0.93(-2.95%)
May 10, 2017	31.57	31.77	31.17	31.63	701,542	+0.05(+0.17%)
May 09, 2017	31.51	31.81	31.38	31.58	492,661	+0.08(+0.25%)
May 08, 2017	31.86	32.14	31.41	31.50	609,029	-0.25(-0.80%)
May 05, 2017	31.83	31.86	31.45	31.75	858,604	+0.01(+0.03%)
May 04, 2017	32.61	32.68	31.69	31.74	1,073,963	-0.81(-2.49%)
May 03, 2017	32.34	32.87	32.17	32.55	844,178	+0.14(+0.43%)
May 02, 2017	31.81	32.75	31.52	32.41	1,691,287	+0.36(+1.12%)
May 01, 2017	31.76	32.52	31.51	32.06	1,901,676	+0.70(+2.23%)
Apr 28, 2017	29.67	31.48	29.54	31.36	4,074,571	+3.34(+11.93%)
Apr 27, 2017	27.89	28.08	27.52	28.02	980,278	+0.08(+0.28%)
Apr 26, 2017	27.58	28.16	27.55	27.94	692,381	+0.45(+1.62%)
Apr 25, 2017	27.55	27.64	27.20	27.49	531,642	+0.09(+0.32%)
Apr 24, 2017	27.21	27.55	27.04	27.41	577,903	+0.61(+2.28%)
Apr 21, 2017	26.86	26.97	26.29	26.79	730,446	-0.24(-0.90%)
Apr 20, 2017	26.59	27.27	26.59	27.04	629,854	+0.68(+2.58%)
Apr 19, 2017	26.38	26.59	26.18	26.36	665,438	+0.04(+0.17%)
Apr 18, 2017	26.52	26.91	26.15	26.31	574,838	-0.18(-0.69%)
Apr 17, 2017	26.66	26.69	26.30	26.50	468,200	-0.03(-0.13%)
Apr 13, 2017	26.79	27.00	26.47	26.53	503,908	-0.31(-1.14%)
Apr 12, 2017	26.94	27.12	26.78	26.84	575,609	-0.11(-0.42%)
Apr 11, 2017	26.64	27.16	26.58	26.95	559,890	+0.31(+1.18%)
Apr 10, 2017	26.85	27.11	26.32	26.64	743,147	+0.12(+0.46%)
Apr 07, 2017	26.20	26.66	25.91	26.52	918,697	+0.31(+1.20%)
Apr 06, 2017	25.99	26.38	25.94	26.20	608,755	+0.41(+1.59%)
Apr 05, 2017	25.81	26.22	25.73	25.79	685,832	+0.07(+0.27%)
Apr 04, 2017	25.52	25.79	25.35	25.72	776,308	+0.20(+0.79%)

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.