Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	32.51	32.51	31.95	32.13	7,628	+0.27(+0.83%)
Jun 29, 2017	32.00	32.23	31.81	31.86	20,107	-0.74(-2.25%)
Jun 28, 2017	32.20	32.82	32.00	32.60	6,010	-0.30(-0.91%)
Jun 27, 2017	33.39	33.39	32.89	32.90	6,353	-0.51(-1.51%)
Jun 26, 2017	33.11	33.50	33.11	33.41	1,090	+0.51(+1.53%)
Jun 22, 2017				32.90	1	+0.34(+1.04%)
Jun 21, 2017	33.15	33.15	32.53	32.56	2,962	-0.19(-0.58%)
Jun 20, 2017	33.15	33.15	32.67	32.75	3,882	-0.49(-1.47%)
Jun 19, 2017	33.16	33.24	33.16	33.24	1,081	+0.59(+1.81%)
Jun 16, 2017	32.65	32.65	32.65	32.65	355	+0.00(+0.00%)
Jun 15, 2017	32.23	32.69	32.15	32.65	2,706	+0.42(+1.31%)
Jun 14, 2017	31.98	32.26	31.98	32.23	1,509	+0.47(+1.47%)
Jun 13, 2017	32.73	32.73	31.76	31.76	1,152	-0.07(-0.21%)
Jun 12, 2017	31.69	31.84	31.69	31.83	2,289	+0.27(+0.85%)
Jun 09, 2017	31.55	31.56	31.55	31.56	490	+0.56(+1.81%)
Jun 08, 2017	30.99	31.00	30.95	31.00	2,033	+0.38(+1.24%)
Jun 07, 2017	30.50	30.63	30.50	30.62	1,029	-0.23(-0.75%)
Jun 06, 2017	30.50	30.85	30.50	30.85	4,963	-0.02(-0.08%)
Jun 05, 2017	31.63	31.63	30.87	30.87	3,039	-0.58(-1.83%)
Jun 02, 2017	31.45	31.45	31.45	31.45	5,131	+0.25(+0.80%)
Jun 01, 2017	31.09	31.20	31.09	31.20	366	+0.70(+2.30%)
May 31, 2017	30.50	30.50	30.50	30.50	411	+0.00(+0.00%)
May 30, 2017	30.92	30.95	30.35	30.50	5,518	-0.45(-1.45%)
May 26, 2017	30.56	30.95	30.56	30.95	1,176	+0.13(+0.42%)
May 25, 2017	31.05	31.05	30.77	30.82	1,603	+0.02(+0.06%)
May 24, 2017	30.60	30.80	30.55	30.80	1,666	+0.42(+1.38%)
May 23, 2017	30.38	30.38	30.38	30.38	177	+0.48(+1.60%)
May 22, 2017	29.65	29.91	29.60	29.90	2,452	+0.53(+1.80%)
May 19, 2017	29.29	29.52	29.21	29.37	4,710	+0.08(+0.28%)
May 18, 2017	29.29	29.29	29.29	29.29	100	+0.11(+0.37%)
May 17, 2017	29.00	29.18	29.00	29.18	1,003	+0.18(+0.63%)
May 12, 2017				29.00	30	-0.06(-0.21%)
May 11, 2017	29.00	29.06	28.90	29.06	1,298	-0.05(-0.16%)
May 10, 2017	29.11	29.11	29.11	29.11	289	+0.33(+1.13%)
May 09, 2017	29.93	29.93	28.78	28.78	3,965	-1.28(-4.26%)
May 08, 2017	30.37	30.37	30.06	30.06	1,875	-0.38(-1.25%)
May 05, 2017	30.38	30.45	30.35	30.44	4,479	+0.22(+0.73%)
May 04, 2017	30.39	30.39	29.58	30.22	2,941	-0.18(-0.59%)
May 03, 2017	31.06	31.08	30.40	30.40	6,263	-0.59(-1.91%)
May 02, 2017	31.97	31.97	30.99	30.99	10,446	-1.11(-3.46%)
May 01, 2017	31.93	32.10	31.93	32.10	1,874	-0.15(-0.47%)
Apr 28, 2017	32.25	32.25	32.25	32.25	181	-0.25(-0.78%)
Apr 27, 2017	32.50	32.50	32.50	32.50	164	+0.36(+1.13%)
Apr 26, 2017	31.82	32.14	31.82	32.14	1,296	+0.76(+2.41%)
Apr 25, 2017	31.30	31.46	31.06	31.38	3,400	+0.44(+1.44%)
Apr 24, 2017	30.55	30.94	30.55	30.94	546	-0.28(-0.90%)
Apr 21, 2017	30.95	31.25	30.95	31.22	1,005	+0.54(+1.76%)
Apr 20, 2017	31.62	31.64	30.56	30.68	4,449	-0.78(-2.48%)
Apr 19, 2017	31.35	31.46	31.35	31.46	513	+0.51(+1.65%)
Apr 17, 2017				30.95	20	+0.00(+0.00%)
Apr 13, 2017	31.00	31.05	30.95	30.95	533	+0.16(+0.52%)
Apr 12, 2017	30.11	30.81	29.00	30.79	2,186	+0.09(+0.29%)
Apr 11, 2017	30.98	30.98	30.44	30.70	1,345	-0.86(-2.71%)
Apr 10, 2017	31.55	31.56	31.35	31.56	3,211	+0.44(+1.40%)
Apr 06, 2017				31.12	80	+0.02(+0.07%)
Apr 05, 2017	32.21	32.21	31.10	31.10	7,557	-0.03(-0.10%)

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.