Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	37.61	37.85	37.49	37.71	1,236,493	+0.27(+0.71%)
Jun 29, 2017	37.89	37.89	37.24	37.44	669,534	-0.40(-1.07%)
Jun 28, 2017	37.91	38.03	37.75	37.84	1,306,214	+0.12(+0.32%)
Jun 27, 2017	38.20	38.39	37.73	37.73	1,006,620	-0.44(-1.16%)
Jun 26, 2017	38.26	38.37	38.05	38.17	1,013,526	+0.02(+0.05%)
Jun 23, 2017	37.76	38.24	37.72	38.15	2,791,763	+0.43(+1.15%)
Jun 22, 2017	37.87	37.95	37.62	37.72	1,335,644	-0.09(-0.24%)
Jun 21, 2017	37.74	37.95	37.68	37.81	2,432,663	+0.06(+0.17%)
Jun 20, 2017	37.61	37.76	37.49	37.74	3,064,333	+0.00(+0.00%)
Jun 19, 2017	37.63	37.83	37.30	37.74	1,689,885	+0.17(+0.44%)
Jun 16, 2017	37.49	37.69	37.29	37.58	1,659,426	+0.23(+0.62%)
Jun 15, 2017	36.91	37.46	36.86	37.35	1,821,678	+0.16(+0.42%)
Jun 14, 2017	36.98	37.28	36.94	37.19	1,891,885	+0.36(+0.97%)
Jun 13, 2017	36.76	36.91	36.48	36.83	1,536,762	+0.19(+0.53%)
Jun 12, 2017	36.38	36.80	36.36	36.64	1,723,392	+0.26(+0.71%)
Jun 09, 2017	36.38	36.46	36.23	36.38	1,700,964	-0.03(-0.08%)
Jun 08, 2017	36.38	36.47	36.14	36.41	1,496,987	+0.04(+0.10%)
Jun 07, 2017	36.08	36.44	35.87	36.37	2,005,873	+0.46(+1.28%)
Jun 06, 2017	35.82	36.02	35.70	35.91	2,022,532	+0.10(+0.28%)
Jun 05, 2017	35.54	35.87	35.54	35.81	1,673,529	+0.12(+0.34%)
Jun 02, 2017	35.67	35.76	35.38	35.69	1,254,892	+0.12(+0.34%)
Jun 01, 2017	34.41	35.58	34.35	35.57	2,111,979	+1.29(+3.76%)
May 31, 2017	34.12	34.34	34.02	34.28	2,042,225	+0.21(+0.62%)
May 30, 2017	34.00	34.19	33.92	34.07	918,949	+0.00(+0.00%)
May 26, 2017	34.05	34.16	33.99	34.07	1,143,308	-0.01(-0.03%)
May 25, 2017	34.09	34.30	33.99	34.08	798,629	+0.08(+0.24%)
May 24, 2017	33.77	34.16	33.69	34.00	1,046,824	+0.21(+0.63%)
May 23, 2017	33.96	34.05	33.74	33.79	981,019	-0.14(-0.41%)
May 22, 2017	33.76	33.99	33.71	33.92	1,221,957	+0.25(+0.74%)
May 19, 2017	33.70	33.87	33.66	33.68	1,399,204	-0.03(-0.08%)
May 18, 2017	33.66	33.86	33.49	33.70	915,301	+0.10(+0.30%)
May 17, 2017	33.76	33.98	33.59	33.60	971,440	-0.38(-1.11%)
May 16, 2017	34.09	34.10	33.74	33.98	1,243,606	-0.10(-0.30%)
May 15, 2017	33.81	34.19	33.74	34.08	1,837,282	+0.29(+0.85%)
May 12, 2017	34.02	34.02	33.78	33.79	935,058	-0.27(-0.78%)
May 11, 2017	34.20	34.27	33.94	34.06	1,507,516	-0.19(-0.56%)
May 10, 2017	34.51	35.12	34.19	34.25	1,927,723	-0.06(-0.19%)
May 09, 2017	33.26	34.32	33.26	34.32	2,540,903	+1.03(+3.09%)
May 08, 2017	33.63	33.69	33.28	33.29	2,852,537	-0.40(-1.20%)
May 05, 2017	33.56	33.75	33.44	33.69	1,379,006	+0.25(+0.74%)
May 04, 2017	33.56	33.63	33.33	33.44	735,675	-0.05(-0.16%)
May 03, 2017	33.59	33.60	33.23	33.50	1,320,687	-0.05(-0.14%)
May 02, 2017	33.57	33.60	33.29	33.55	1,614,877	+0.05(+0.14%)
May 01, 2017	33.54	33.70	33.35	33.50	1,229,629	-0.01(-0.03%)
Apr 28, 2017	33.64	33.64	33.18	33.51	1,035,719	-0.08(-0.25%)
Apr 27, 2017	33.66	33.77	33.54	33.59	595,526	-0.04(-0.11%)
Apr 26, 2017	33.76	33.76	33.53	33.63	1,432,886	-0.10(-0.30%)
Apr 25, 2017	34.00	34.00	33.67	33.73	956,196	-0.19(-0.57%)
Apr 24, 2017	33.92	34.11	33.69	33.92	1,017,259	+0.23(+0.68%)
Apr 21, 2017	33.57	33.72	33.53	33.69	642,827	+0.11(+0.33%)
Apr 20, 2017	33.44	33.64	33.29	33.58	758,881	+0.30(+0.91%)
Apr 19, 2017	33.52	33.67	33.19	33.28	1,452,377	-0.12(-0.36%)
Apr 18, 2017	33.24	33.54	33.24	33.40	1,220,276	-0.05(-0.16%)
Apr 17, 2017	33.18	33.45	33.17	33.45	898,625	+0.32(+0.97%)
Apr 13, 2017	33.34	33.44	33.09	33.13	889,697	-0.20(-0.61%)
Apr 12, 2017	33.52	33.63	33.25	33.33	784,003	-0.16(-0.47%)
Apr 11, 2017	33.39	33.55	33.24	33.49	634,297	+0.05(+0.16%)
Apr 10, 2017	33.40	33.66	33.38	33.44	539,647	-0.02(-0.05%)
Apr 07, 2017	33.44	33.70	33.39	33.45	837,113	-0.17(-0.52%)
Apr 06, 2017	33.55	33.70	33.32	33.63	1,176,101	+0.22(+0.66%)
Apr 05, 2017	33.55	33.76	33.36	33.41	1,038,120	-0.07(-0.22%)
Apr 04, 2017	33.67	33.72	33.41	33.48	881,045	-0.22(-0.65%)

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.