Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	32.48	33.03	32.16	32.84	5,521,422	+0.39(+1.19%)
Jun 29, 2017	32.62	33.15	32.40	32.46	6,671,295	+0.02(+0.06%)
Jun 28, 2017	31.94	32.70	31.93	32.44	5,202,784	+0.64(+2.02%)
Jun 27, 2017	32.71	32.71	31.74	31.79	5,304,608	-0.78(-2.40%)
Jun 26, 2017	32.44	33.03	32.40	32.58	6,975,314	+0.34(+1.04%)
Jun 23, 2017	32.18	32.43	31.93	32.24	5,668,059	+0.09(+0.28%)
Jun 22, 2017	30.91	32.20	30.86	32.15	11,128,963	+1.45(+4.73%)
Jun 21, 2017	31.12	31.24	30.55	30.70	7,421,668	-0.32(-1.02%)
Jun 20, 2017	30.82	31.20	30.61	31.01	4,616,215	+0.04(+0.13%)
Jun 19, 2017	30.69	31.08	30.52	30.97	5,602,050	+0.41(+1.33%)
Jun 16, 2017	30.34	30.58	29.69	30.57	6,137,311	+0.48(+1.61%)
Jun 15, 2017	30.67	31.47	30.01	30.08	11,593,144	-0.24(-0.78%)
Jun 14, 2017	30.25	30.35	30.01	30.32	4,879,177	+0.15(+0.49%)
Jun 13, 2017	30.32	30.51	29.92	30.17	5,110,242	+0.08(+0.26%)
Jun 12, 2017	29.94	30.57	29.89	30.09	8,498,051	+0.22(+0.73%)
Jun 09, 2017	29.52	29.98	29.30	29.88	11,546,160	+0.68(+2.34%)
Jun 08, 2017	28.58	29.33	28.48	29.19	11,360,377	+0.74(+2.61%)
Jun 07, 2017	28.57	29.10	28.29	28.45	10,265,824	+0.03(+0.10%)
Jun 06, 2017	28.44	28.54	28.00	28.42	6,504,774	-0.24(-0.83%)
Jun 05, 2017	28.61	28.98	28.12	28.66	7,513,203	-0.04(-0.14%)
Jun 02, 2017	29.08	29.32	28.52	28.70	8,395,958	+0.02(+0.07%)
Jun 01, 2017	27.54	28.89	27.54	28.68	13,547,284	+1.47(+5.41%)
May 31, 2017	27.70	27.82	26.95	27.21	15,544,619	+0.04(+0.14%)
May 30, 2017	27.88	28.05	27.11	27.17	10,895,139	-0.66(-2.39%)
May 26, 2017	28.03	28.04	27.59	27.83	6,364,653	-0.20(-0.73%)
May 25, 2017	28.16	28.37	27.85	28.04	8,401,075	-0.26(-0.93%)
May 24, 2017	27.90	28.47	27.40	28.30	14,773,660	+0.21(+0.76%)
May 23, 2017	28.57	28.60	27.80	28.09	15,270,105	-0.66(-2.31%)
May 22, 2017	29.22	29.36	28.67	28.75	6,327,225	-0.43(-1.47%)
May 19, 2017	29.27	29.61	29.07	29.18	7,001,919	+0.21(+0.71%)
May 18, 2017	29.86	29.87	28.77	28.97	13,080,315	-0.62(-2.08%)
May 17, 2017	30.80	30.91	29.56	29.59	9,789,352	-1.45(-4.66%)
May 16, 2017	31.65	31.69	31.04	31.04	6,992,901	-0.52(-1.64%)
May 15, 2017	31.18	31.71	31.10	31.55	6,830,453	+0.41(+1.32%)
May 12, 2017	31.42	31.72	30.98	31.14	7,870,243	-0.11(-0.34%)
May 11, 2017	29.92	31.56	29.49	31.25	16,058,284	+0.62(+2.04%)
May 10, 2017	30.66	30.72	29.54	30.63	11,489,436	+0.20(+0.67%)
May 09, 2017	30.30	30.79	30.03	30.42	7,419,935	+0.35(+1.17%)
May 08, 2017	30.40	30.58	30.03	30.07	4,024,857	-0.34(-1.12%)
May 05, 2017	30.31	30.43	29.99	30.41	5,532,999	+0.26(+0.87%)
May 04, 2017	30.15	30.42	29.96	30.15	6,239,648	+0.15(+0.49%)
May 03, 2017	31.05	31.14	29.94	30.00	11,728,464	-1.36(-4.33%)
May 02, 2017	31.03	31.57	30.59	31.36	5,232,826	+0.53(+1.71%)
May 01, 2017	30.77	30.96	30.55	30.83	4,836,852	-0.01(-0.03%)
Apr 28, 2017	31.19	31.19	30.57	30.84	5,149,862	-0.15(-0.47%)
Apr 27, 2017	30.78	31.13	30.55	30.99	4,055,879	+0.44(+1.44%)
Apr 26, 2017	30.08	30.92	30.08	30.55	7,903,436	+0.51(+1.69%)
Apr 25, 2017	30.58	30.66	29.51	30.04	17,505,480	-0.82(-2.66%)
Apr 24, 2017	30.67	31.17	30.66	30.86	6,611,993	+0.46(+1.51%)
Apr 21, 2017	30.11	30.48	30.08	30.40	6,612,438	+0.36(+1.20%)
Apr 20, 2017	30.04	30.22	29.85	30.04	5,991,065	+0.06(+0.20%)
Apr 19, 2017	30.37	30.45	29.92	29.98	5,696,699	-0.28(-0.94%)
Apr 18, 2017	31.13	31.18	30.14	30.26	9,840,940	-1.13(-3.61%)
Apr 17, 2017	31.44	31.49	31.21	31.40	2,444,055	+0.09(+0.28%)
Apr 13, 2017	31.30	31.48	31.18	31.31	3,384,587	-0.06(-0.19%)
Apr 12, 2017	31.25	31.43	31.15	31.37	4,557,857	-0.02(-0.06%)
Apr 11, 2017	31.92	31.92	31.36	31.39	4,187,161	-0.36(-1.14%)
Apr 10, 2017	31.75	32.02	31.60	31.75	5,282,476	+0.20(+0.62%)
Apr 07, 2017	31.51	32.17	31.22	31.55	5,702,009	-0.04(-0.12%)
Apr 06, 2017	31.25	31.63	31.16	31.59	5,838,928	+0.41(+1.32%)
Apr 05, 2017	31.26	31.56	31.15	31.18	4,680,160	-0.07(-0.22%)
Apr 04, 2017	32.00	32.03	31.20	31.25	6,774,127	-0.19(-0.59%)

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.