Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2017				32.98	23	-0.28(-0.83%)
Jun 28, 2017	33.15	33.26	33.15	33.26	311	-0.03(-0.08%)
Jun 27, 2017	33.31	33.31	33.23	33.28	684	-0.14(-0.42%)
Jun 26, 2017	33.50	33.50	33.43	33.43	456	+0.04(+0.12%)
Jun 23, 2017	33.35	33.39	33.25	33.39	880	-0.21(-0.62%)
Jun 22, 2017	33.60	33.61	33.60	33.60	416	+0.08(+0.25%)
Jun 21, 2017	33.53	33.54	33.50	33.51	4,655	+0.02(+0.06%)
Jun 20, 2017	33.57	33.57	33.49	33.49	764	-0.26(-0.76%)
Jun 19, 2017	33.69	33.77	33.69	33.75	526	+0.12(+0.35%)
Jun 16, 2017	33.72	33.72	33.54	33.63	414	-0.30(-0.89%)
Jun 15, 2017	33.88	33.93	33.84	33.93	2,914	-0.21(-0.63%)
Jun 14, 2017	34.27	34.28	34.07	34.15	1,800	+0.16(+0.46%)
Jun 13, 2017	33.87	33.99	33.87	33.99	3,283	+0.30(+0.89%)
Jun 12, 2017	33.75	33.75	33.69	33.69	2,619	-0.06(-0.16%)
Jun 09, 2017	33.74	33.74	33.74	33.74	194	+0.06(+0.19%)
Jun 08, 2017	33.58	33.68	33.58	33.68	1,623	+0.02(+0.06%)
Jun 06, 2017				33.66	77	+0.02(+0.06%)
Jun 05, 2017	33.61	33.64	33.61	33.64	306	+0.24(+0.71%)
Jun 02, 2017	33.40	33.40	33.40	33.40	436	+0.10(+0.31%)
Jun 01, 2017	33.30	33.30	33.30	33.30	147	+0.17(+0.50%)
May 31, 2017	33.19	33.19	33.13	33.14	1,873	-0.05(-0.15%)
May 30, 2017	33.27	33.27	33.18	33.18	372	-0.11(-0.32%)
May 26, 2017	33.26	33.29	33.26	33.29	357	-0.03(-0.09%)
May 25, 2017	33.42	33.42	33.32	33.32	390	-0.07(-0.20%)
May 24, 2017	33.29	33.39	33.29	33.39	651	+0.19(+0.59%)
May 23, 2017	33.17	33.19	33.17	33.19	486	+0.13(+0.38%)
May 22, 2017	33.02	33.07	32.99	33.07	1,408	+0.10(+0.29%)
May 19, 2017	32.69	32.97	32.69	32.97	857	+0.38(+1.16%)
May 18, 2017	32.49	32.59	32.49	32.59	1,285	+0.18(+0.57%)
May 17, 2017	32.53	32.53	32.41	32.41	1,388	-0.02(-0.06%)
May 16, 2017	32.39	32.43	32.36	32.43	1,290	-0.02(-0.06%)
May 15, 2017	32.29	32.45	32.29	32.45	1,339	+0.55(+1.71%)
May 12, 2017	31.90	31.90	31.90	31.90	694	-0.07(-0.22%)
May 11, 2017	31.97	31.97	31.97	31.97	149	-0.14(-0.42%)
May 10, 2017	32.11	32.11	32.11	32.11	585	+0.02(+0.06%)
May 09, 2017	32.12	32.12	32.09	32.09	1,239	-0.02(-0.06%)
May 05, 2017				32.11	90	+0.16(+0.52%)
May 04, 2017	31.86	31.94	31.84	31.94	2,117	+0.04(+0.12%)
May 03, 2017	31.98	31.98	31.86	31.90	1,910	-0.14(-0.43%)
May 02, 2017	32.06	32.06	32.04	32.04	1,719	-0.07(-0.21%)
May 01, 2017	32.11	32.11	32.11	32.11	254	+0.15(+0.46%)
Apr 27, 2017				31.96	7	-0.14(-0.42%)
Apr 26, 2017	31.89	32.11	31.89	32.10	3,671	+0.08(+0.26%)
Apr 25, 2017	32.03	32.08	31.98	32.01	7,918	+0.22(+0.70%)
Apr 24, 2017	31.67	31.82	31.67	31.79	6,291	+0.46(+1.47%)
Apr 19, 2017				31.33	176	+0.01(+0.03%)
Apr 18, 2017	31.30	31.36	31.26	31.32	2,305	-0.06(-0.19%)
Apr 13, 2017		31.38	31.38	31.38	0	+0.00(+0.00%)
Apr 12, 2017	31.44	31.46	31.38	31.38	4,849	-0.06(-0.20%)
Apr 11, 2017	31.32	31.45	31.29	31.44	6,190	+0.07(+0.23%)
Apr 10, 2017	31.29	31.38	31.29	31.37	2,953	-0.07(-0.22%)
Apr 07, 2017	31.44	31.45	31.44	31.44	1,138	+0.00(+0.00%)
Apr 06, 2017	31.31	31.45	31.31	31.44	15,202	-0.18(-0.58%)
Apr 05, 2017	31.58	31.62	31.58	31.62	2,585	+0.07(+0.21%)
Apr 04, 2017	31.51	31.55	31.51	31.55	889	+0.00(+0.00%)

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.