Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	40.86	41.09	40.32	40.82	751,877	+0.17(+0.41%)
Jun 29, 2017	40.69	41.11	40.44	40.65	1,093,283	+0.96(+2.41%)
Jun 28, 2017	39.11	39.90	39.09	39.69	627,453	+0.87(+2.25%)
Jun 27, 2017	38.82	39.40	38.69	38.82	558,551	+0.25(+0.65%)
Jun 26, 2017	38.36	38.90	38.15	38.57	355,076	+0.29(+0.76%)
Jun 23, 2017		38.69	38.19	38.28	663,195	-0.08(-0.22%)
Jun 22, 2017	38.44	38.69	38.11	38.36	522,803	-0.12(-0.32%)
Jun 21, 2017	39.48	39.65	38.36	38.49	916,763	-0.96(-2.43%)
Jun 20, 2017	40.78	40.78	39.40	39.44	972,638	-1.46(-3.56%)
Jun 19, 2017	40.69	41.36	40.65	40.90	604,152	+0.37(+0.92%)
Jun 16, 2017	40.82	40.94	40.15	40.53	2,810,577	-0.50(-1.22%)
Jun 15, 2017	40.61	41.44	40.40	41.03	529,076	-0.12(-0.30%)
Jun 14, 2017	40.98	41.19	40.19	41.15	1,027,186	-0.08(-0.20%)
Jun 13, 2017	41.90	44.10	40.86	41.23	964,067	-0.54(-1.30%)
Jun 12, 2017	42.32	42.86	41.44	41.78	958,414	-0.33(-0.79%)
Jun 09, 2017	40.94	42.44	40.78	42.11	1,373,991	+1.54(+3.80%)
Jun 08, 2017	39.11	41.19	38.99	40.57	838,377	+1.50(+3.84%)
Jun 07, 2017	39.15	39.44	38.86	39.07	664,522	+0.17(+0.43%)
Jun 06, 2017	38.86	39.28	38.36	38.90	544,835	-0.29(-0.74%)
Jun 05, 2017	39.23	39.82	39.15	39.19	469,535	+0.00(+0.00%)
Jun 02, 2017	39.03	39.78	38.65	39.19	627,287	-0.21(-0.53%)
Jun 01, 2017	38.65	39.44	38.15	39.40	570,981	+1.12(+2.92%)
May 31, 2017	38.66	38.66	37.71	38.29	806,220	-0.29(-0.75%)
May 30, 2017	38.70	38.74	37.91	38.58	541,737	-0.29(-0.75%)
May 26, 2017	39.24	39.24	38.66	38.87	437,490	-0.50(-1.26%)
May 25, 2017	39.74	40.11	39.24	39.36	481,976	-0.29(-0.73%)
May 24, 2017	39.78	39.94	39.26	39.65	492,299	-0.17(-0.42%)
May 23, 2017	39.16	40.32	38.53	39.82	569,447	+0.66(+1.69%)
May 22, 2017	39.11	39.20	38.24	39.16	474,766	+0.21(+0.53%)
May 19, 2017	38.62	39.42	38.02	38.95	653,126	+0.37(+0.97%)
May 18, 2017	37.75	38.91	37.71	38.58	677,060	+0.66(+1.75%)
May 17, 2017	39.07	39.30	37.60	37.91	818,497	-2.28(-5.67%)
May 16, 2017	40.03	40.27	39.61	40.19	534,546	+0.08(+0.21%)
May 15, 2017	39.57	40.11	39.42	40.11	649,719	+0.79(+2.00%)
May 12, 2017	39.53	39.55	38.87	39.32	757,824	+0.33(+0.85%)
May 11, 2017	39.61	39.61	38.45	38.99	730,329	-0.70(-1.77%)
May 10, 2017	39.20	39.77	39.03	39.69	606,458	+0.29(+0.74%)
May 09, 2017	40.11	40.40	39.03	39.40	629,563	-0.58(-1.45%)
May 08, 2017	39.82	40.19	39.74	39.98	483,139	-0.04(-0.10%)
May 05, 2017	40.36	40.40	39.59	40.03	347,693	-0.17(-0.41%)
May 04, 2017	40.73	40.98	39.90	40.19	803,653	+0.00(+0.00%)
May 03, 2017	39.57	40.32	39.38	40.19	643,022	+0.25(+0.62%)
May 02, 2017	40.69	40.69	39.69	39.94	704,890	-0.68(-1.68%)
May 01, 2017	39.28	40.77	39.16	40.63	1,759,342	+1.93(+4.98%)
Apr 28, 2017	39.28	39.53	38.66	38.70	523,183	-0.41(-1.06%)
Apr 27, 2017	40.07	40.11	38.99	39.11	548,193	-0.83(-2.07%)
Apr 26, 2017	39.28	40.32	39.28	39.94	655,149	+0.54(+1.37%)
Apr 25, 2017	39.78	39.98	39.26	39.40	578,783	+0.08(+0.21%)
Apr 24, 2017	39.24	39.82	39.16	39.32	821,959	+1.12(+2.93%)
Apr 21, 2017	38.08	38.60	37.87	38.20	947,373	+0.04(+0.11%)
Apr 20, 2017	37.58	38.31	37.44	38.16	922,808	+1.04(+2.79%)
Apr 19, 2017	37.66	38.33	37.00	37.13	1,070,686	+0.46(+1.24%)
Apr 18, 2017	36.30	36.79	35.88	36.67	985,385	-0.04(-0.11%)
Apr 17, 2017	35.76	36.79	35.38	36.71	582,583	+1.08(+3.02%)
Apr 13, 2017	36.50	36.63	35.57	35.63	940,069	-1.12(-3.04%)
Apr 12, 2017	37.21	37.46	36.50	36.75	629,160	-0.58(-1.55%)
Apr 11, 2017	36.84	37.37	36.46	37.33	717,845	+0.17(+0.45%)
Apr 10, 2017	37.50	37.85	36.73	37.17	506,766	-0.33(-0.88%)
Apr 07, 2017	37.00	37.75	36.84	37.50	630,654	+0.12(+0.33%)
Apr 06, 2017	36.67	37.42	36.34	37.37	656,334	+0.70(+1.92%)
Apr 05, 2017	38.12	38.41	36.63	36.67	743,968	-1.08(-2.85%)
Apr 04, 2017	37.25	37.75	37.17	37.75	631,218	+0.33(+0.89%)

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.