Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	30.81	30.90	30.75	30.87	2,240,494	-0.06(-0.18%)
Jun 29, 2017	30.64	31.10	30.63	30.93	4,417,737	+0.26(+0.84%)
Jun 28, 2017	30.79	30.82	30.62	30.67	2,437,351	-0.25(-0.81%)
Jun 27, 2017	30.72	30.93	30.67	30.92	2,487,167	+0.22(+0.72%)
Jun 26, 2017	30.61	30.71	30.55	30.70	2,565,559	-0.01(-0.03%)
Jun 23, 2017	30.73	30.79	30.65	30.71	1,663,351	-0.04(-0.12%)
Jun 22, 2017	30.72	30.76	30.65	30.74	1,512,711	+0.01(+0.03%)
Jun 21, 2017	30.66	30.79	30.64	30.73	2,831,824	+0.03(+0.09%)
Jun 20, 2017	30.56	30.72	30.55	30.71	1,928,874	+0.20(+0.66%)
Jun 19, 2017	30.64	30.66	30.49	30.50	2,395,000	-0.26(-0.84%)
Jun 16, 2017	30.73	30.88	30.73	30.76	2,351,031	-0.01(-0.03%)
Jun 15, 2017	30.91	30.94	30.74	30.77	2,539,688	+0.06(+0.21%)
Jun 14, 2017	30.62	30.82	30.62	30.71	3,436,581	+0.04(+0.12%)
Jun 13, 2017	30.73	30.78	30.65	30.67	1,717,198	-0.14(-0.45%)
Jun 12, 2017	30.84	30.93	30.81	30.81	2,958,224	+0.01(+0.03%)
Jun 09, 2017	30.72	30.99	30.61	30.80	3,634,454	+0.05(+0.15%)
Jun 08, 2017	30.76	30.84	30.70	30.75	2,575,656	-0.02(-0.06%)
Jun 07, 2017	30.79	30.87	30.75	30.77	2,620,693	-0.05(-0.15%)
Jun 06, 2017	30.82	30.84	30.73	30.82	1,745,142	+0.09(+0.30%)
Jun 05, 2017	30.73	30.76	30.70	30.72	957,920	+0.02(+0.06%)
Jun 02, 2017	30.81	30.84	30.68	30.71	2,407,989	-0.11(-0.36%)
Jun 01, 2017	30.99	31.02	30.82	30.82	1,891,073	-0.24(-0.77%)
May 31, 2017	31.00	31.16	30.99	31.06	2,265,670	+0.03(+0.09%)
May 30, 2017	31.07	31.09	31.01	31.03	1,561,903	+0.01(+0.03%)
May 26, 2017	31.04	31.05	30.99	31.02	4,529,268	+0.01(+0.03%)
May 25, 2017	31.08	31.11	30.96	31.01	2,504,718	-0.15(-0.47%)
May 24, 2017	31.19	31.24	31.14	31.16	2,004,043	-0.08(-0.27%)
May 23, 2017	31.24	31.30	31.20	31.24	2,207,171	-0.06(-0.18%)
May 22, 2017	31.39	31.39	31.27	31.30	1,941,109	-0.17(-0.53%)
May 19, 2017	31.59	31.60	31.35	31.46	2,910,447	-0.21(-0.67%)
May 18, 2017	31.81	31.84	31.54	31.67	4,103,569	-0.11(-0.35%)
May 17, 2017	31.49	31.80	31.42	31.78	5,148,691	+0.55(+1.77%)
May 16, 2017	31.17	31.29	31.16	31.23	1,560,618	+0.02(+0.06%)
May 15, 2017	31.31	31.31	31.19	31.21	1,451,531	-0.16(-0.50%)
May 12, 2017	31.37	31.42	31.34	31.37	1,485,275	+0.05(+0.15%)
May 11, 2017	31.33	31.48	31.30	31.32	2,903,568	+0.06(+0.21%)
May 10, 2017	31.32	31.35	31.25	31.26	1,357,478	-0.06(-0.18%)
May 09, 2017	31.24	31.36	31.21	31.31	1,414,831	+0.05(+0.15%)
May 08, 2017	31.27	31.34	31.25	31.27	2,133,913	-0.01(-0.03%)
May 05, 2017	31.34	31.41	31.28	31.28	1,835,219	-0.12(-0.38%)
May 04, 2017	31.39	31.53	31.37	31.40	3,341,571	-0.04(-0.12%)
May 03, 2017	31.46	31.53	31.40	31.43	2,217,497	+0.05(+0.15%)
May 02, 2017	31.39	31.46	31.37	31.39	3,176,549	-0.02(-0.06%)
May 01, 2017	31.42	31.47	31.34	31.41	2,151,519	-0.08(-0.26%)
Apr 28, 2017	31.37	31.51	31.37	31.49	1,974,279	+0.07(+0.23%)
Apr 27, 2017	31.39	31.50	31.37	31.42	2,082,470	-0.01(-0.03%)
Apr 26, 2017	31.43	31.44	31.29	31.43	3,420,465	+0.01(+0.03%)
Apr 25, 2017	31.50	31.52	31.36	31.42	4,014,218	-0.20(-0.64%)
Apr 24, 2017	31.60	31.68	31.57	31.62	2,639,020	-0.33(-1.04%)
Apr 21, 2017	31.87	32.02	31.86	31.95	1,806,391	+0.08(+0.26%)
Apr 20, 2017	32.02	32.07	31.78	31.87	2,554,136	-0.23(-0.72%)
Apr 19, 2017	31.95	32.14	31.90	32.10	2,530,741	+0.06(+0.17%)
Apr 18, 2017	32.07	32.15	31.97	32.04	2,383,656	+0.09(+0.29%)
Apr 17, 2017	32.16	32.18	31.95	31.95	1,590,739	-0.29(-0.89%)
Apr 13, 2017	32.08	32.24	31.97	32.24	2,758,036	+0.21(+0.66%)
Apr 12, 2017	31.93	32.07	31.91	32.02	1,886,987	+0.15(+0.46%)
Apr 11, 2017	31.91	32.12	31.88	31.88	3,028,575	+0.02(+0.06%)
Apr 10, 2017	31.85	31.92	31.72	31.86	1,610,470	-0.01(-0.03%)
Apr 07, 2017	31.88	31.94	31.76	31.87	3,885,298	+0.02(+0.06%)
Apr 06, 2017	31.90	31.95	31.76	31.85	1,804,370	-0.06(-0.20%)
Apr 05, 2017	31.72	31.95	31.56	31.91	3,791,633	+0.09(+0.29%)
Apr 04, 2017	31.90	31.95	31.81	31.82	1,498,677	-0.01(-0.03%)

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.