Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	40.61	40.82	40.46	40.67	603,147	+0.11(+0.27%)
Jun 29, 2017	40.44	40.69	40.20	40.56	1,333,123	-0.60(-1.46%)
Jun 28, 2017	40.88	41.27	40.53	41.16	1,086,420	+0.33(+0.81%)
Jun 27, 2017	40.69	40.91	40.52	40.83	879,382	-0.10(-0.24%)
Jun 26, 2017	40.80	41.08	40.60	40.93	819,823	+0.31(+0.76%)
Jun 23, 2017	40.32	40.75	40.23	40.62	646,147	+0.09(+0.22%)
Jun 22, 2017	40.49	40.77	40.19	40.53	890,443	-0.01(-0.02%)
Jun 21, 2017	40.53	40.83	40.48	40.54	680,024	-0.21(-0.52%)
Jun 20, 2017	40.44	40.87	40.44	40.75	432,333	+0.02(+0.05%)
Jun 19, 2017	40.67	40.95	40.63	40.73	626,787	+0.28(+0.69%)
Jun 16, 2017	40.94	40.97	40.37	40.45	911,577	-0.49(-1.20%)
Jun 15, 2017	40.79	40.95	40.50	40.94	1,453,698	-0.22(-0.53%)
Jun 14, 2017	40.48	41.48	40.48	41.16	1,232,283	+1.00(+2.49%)
Jun 13, 2017	40.35	40.47	40.15	40.16	746,062	-0.14(-0.35%)
Jun 12, 2017	40.70	40.72	40.24	40.30	731,404	-0.26(-0.64%)
Jun 09, 2017	40.66	40.88	40.34	40.56	953,161	-0.29(-0.71%)
Jun 08, 2017	40.92	41.08	40.74	40.85	836,050	-0.09(-0.22%)
Jun 07, 2017	40.82	41.02	40.77	40.94	718,847	-0.01(-0.02%)
Jun 06, 2017	41.01	41.06	40.65	40.95	967,176	-0.28(-0.68%)
Jun 05, 2017	40.54	41.26	40.49	41.23	1,386,211	+0.51(+1.25%)
Jun 02, 2017	41.39	41.46	40.72	40.72	1,856,048	-0.38(-0.92%)
Jun 01, 2017	41.09	41.27	40.88	41.10	826,935	+0.06(+0.15%)
May 31, 2017	41.30	41.50	40.90	41.04	1,497,368	+0.05(+0.12%)
May 30, 2017	41.33	41.46	40.91	40.99	807,224	-0.36(-0.87%)
May 26, 2017	41.20	41.46	41.15	41.35	624,488	+0.21(+0.51%)
May 25, 2017	41.42	41.56	41.14	41.14	2,179,961	-0.16(-0.39%)
May 24, 2017	41.25	41.37	40.96	41.30	820,350	+0.27(+0.66%)
May 23, 2017	40.89	41.13	40.85	41.03	986,342	+0.36(+0.89%)
May 22, 2017	40.70	40.79	40.52	40.67	1,445,844	+0.32(+0.79%)
May 19, 2017	40.75	40.90	40.15	40.35	2,626,741	+0.70(+1.77%)
May 18, 2017	39.98	40.18	39.49	39.65	1,145,429	-0.58(-1.44%)
May 17, 2017	40.57	40.69	40.21	40.23	725,664	-0.05(-0.12%)
May 16, 2017	40.70	40.72	40.19	40.28	976,833	-0.08(-0.20%)
May 15, 2017	40.44	40.48	40.10	40.36	592,091	+0.31(+0.77%)
May 12, 2017	40.08	40.38	39.99	40.05	622,009	+0.05(+0.12%)
May 11, 2017	39.92	40.14	39.88	40.00	498,201	-0.05(-0.12%)
May 10, 2017	40.00	40.10	39.75	40.05	681,782	+0.00(+0.00%)
May 09, 2017	40.13	40.40	40.01	40.05	3,559,483	-0.04(-0.10%)
May 08, 2017	39.87	40.25	39.82	40.09	1,545,126	+0.35(+0.88%)
May 05, 2017	39.46	39.93	39.31	39.74	4,697,730	+0.59(+1.51%)
May 04, 2017	38.53	39.86	38.34	39.15	4,805,296	+1.46(+3.87%)
May 03, 2017	38.03	38.05	37.69	37.69	1,508,697	-0.40(-1.05%)
May 02, 2017	38.26	38.31	37.86	38.09	1,677,868	-0.19(-0.50%)
May 01, 2017	38.65	38.70	38.23	38.28	1,552,904	-0.34(-0.88%)
Apr 28, 2017	37.76	38.62	37.74	38.62	1,516,070	+0.63(+1.66%)
Apr 27, 2017	38.40	38.45	37.96	37.99	1,134,328	-0.25(-0.65%)
Apr 26, 2017	38.64	38.78	38.23	38.24	1,528,656	-0.38(-0.98%)
Apr 25, 2017	38.31	38.66	38.02	38.62	1,765,931	+0.52(+1.36%)
Apr 24, 2017	38.30	38.57	38.00	38.10	1,716,025	+0.75(+2.01%)
Apr 21, 2017	37.61	37.67	37.28	37.35	1,252,896	-0.33(-0.88%)
Apr 20, 2017	37.94	38.08	37.67	37.68	1,211,812	-0.28(-0.74%)
Apr 19, 2017	38.04	38.11	37.83	37.96	1,016,082	-0.15(-0.39%)
Apr 18, 2017	37.70	38.12	37.62	38.11	1,294,668	+0.44(+1.17%)
Apr 17, 2017	37.43	37.67	37.26	37.67	564,168	+0.32(+0.86%)
Apr 13, 2017	37.25	37.39	37.10	37.35	943,749	+0.19(+0.51%)
Apr 12, 2017	37.18	37.31	37.00	37.16	1,329,679	-0.05(-0.13%)
Apr 11, 2017	37.26	37.27	37.00	37.21	756,772	+0.12(+0.32%)
Apr 10, 2017	37.31	37.43	37.06	37.09	951,490	+0.10(+0.27%)
Apr 07, 2017	37.25	37.37	36.93	36.99	674,749	-0.11(-0.30%)
Apr 06, 2017	37.41	37.48	37.09	37.10	1,333,357	-0.39(-1.04%)
Apr 05, 2017	37.67	37.84	37.46	37.49	1,471,133	-0.20(-0.53%)
Apr 04, 2017	37.55	37.70	37.22	37.69	1,754,550	+0.17(+0.45%)

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.