Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.92	35.09	33.92	34.72	1,661,239	+1.00(+2.97%)
Jun 29, 2017	33.82	34.64	32.99	33.72	1,567,904	-0.04(-0.11%)
Jun 28, 2017	33.27	34.05	32.94	33.76	998,883	+0.88(+2.68%)
Jun 27, 2017	33.60	33.81	32.83	32.88	1,162,796	-0.65(-1.93%)
Jun 26, 2017	32.94	33.68	32.57	33.53	1,853,975	+0.80(+2.43%)
Jun 23, 2017	32.29	32.95	31.99	32.73	2,726,533	+0.54(+1.67%)
Jun 22, 2017	32.04	32.46	31.68	32.19	1,499,362	+0.16(+0.49%)
Jun 21, 2017	33.11	33.11	31.96	32.04	1,618,570	-1.14(-3.43%)
Jun 20, 2017	33.65	33.70	33.11	33.18	1,196,082	-0.93(-2.72%)
Jun 19, 2017	33.45	34.21	33.23	34.10	2,671,404	+1.28(+3.89%)
Jun 16, 2017	32.69	33.01	32.43	32.82	1,994,292	+0.14(+0.42%)
Jun 15, 2017	32.27	33.56	32.16	32.69	2,504,187	-0.83(-2.49%)
Jun 14, 2017	34.44	34.66	33.15	33.52	2,020,654	-0.92(-2.66%)
Jun 13, 2017	34.13	34.75	34.09	34.44	1,566,884	+0.41(+1.20%)
Jun 12, 2017	33.38	34.14	32.85	34.03	3,538,056	+0.61(+1.83%)
Jun 09, 2017	32.21	34.41	32.21	33.42	2,769,486	+1.35(+4.22%)
Jun 08, 2017	31.26	32.41	31.18	32.06	2,099,026	+0.70(+2.24%)
Jun 07, 2017	31.24	31.77	31.08	31.36	1,575,741	+0.18(+0.56%)
Jun 06, 2017	30.63	31.39	30.35	31.19	3,878,169	+0.29(+0.93%)
Jun 05, 2017	30.89	31.19	30.74	30.90	1,127,926	-0.11(-0.36%)
Jun 02, 2017	31.21	31.50	30.87	31.01	1,127,631	-0.26(-0.83%)
Jun 01, 2017	30.61	31.55	30.37	31.27	1,491,572	+0.99(+3.26%)
May 31, 2017	31.19	31.34	30.00	30.28	1,850,460	-0.94(-3.02%)
May 30, 2017	30.48	31.40	30.47	31.22	1,882,750	+0.82(+2.70%)
May 26, 2017	30.29	30.50	30.02	30.40	1,036,837	+0.09(+0.30%)
May 25, 2017	31.33	31.43	30.27	30.31	796,063	-0.86(-2.76%)
May 24, 2017	31.23	31.43	30.95	31.17	1,658,635	-0.06(-0.18%)
May 23, 2017	30.65	31.27	30.03	31.22	2,824,029	+0.60(+1.96%)
May 22, 2017	30.48	30.88	30.26	30.62	1,846,681	+0.40(+1.31%)
May 19, 2017	29.82	30.54	29.60	30.22	1,809,758	+0.81(+2.76%)
May 18, 2017	29.28	29.74	28.90	29.41	2,613,820	-0.07(-0.25%)
May 17, 2017	30.73	30.32	29.45	29.49	1,597,150	-1.25(-4.06%)
May 16, 2017	31.00	31.00	30.34	30.73	1,557,536	-0.17(-0.54%)
May 15, 2017	30.34	31.28	30.34	30.90	2,048,684	+0.82(+2.73%)
May 12, 2017	29.89	30.10	29.68	30.08	2,797,508	-0.06(-0.18%)
May 11, 2017	30.11	30.42	28.87	30.13	3,184,089	-0.67(-2.19%)
May 10, 2017	30.40	30.87	30.28	30.81	1,339,353	+0.36(+1.18%)
May 09, 2017	30.39	30.63	30.00	30.45	1,585,075	+0.09(+0.30%)
May 08, 2017	30.74	30.92	29.72	30.35	2,050,316	-0.43(-1.41%)
May 05, 2017	30.90	31.02	30.52	30.79	2,047,530	+0.05(+0.15%)
May 04, 2017	30.72	30.86	30.16	30.74	1,782,290	+0.17(+0.54%)
May 03, 2017	32.79	32.79	30.48	30.58	3,398,419	-1.50(-4.67%)
May 02, 2017	32.82	33.25	31.90	32.07	2,374,768	-0.40(-1.22%)
May 01, 2017	32.39	32.90	32.15	32.47	1,429,302	+0.16(+0.49%)
Apr 28, 2017	32.19	32.57	31.79	32.31	2,452,365	-0.58(-1.77%)
Apr 27, 2017	32.88	33.18	32.75	32.89	1,495,111	-0.02(-0.06%)
Apr 26, 2017	32.86	33.37	32.79	32.91	2,269,737	-0.03(-0.08%)
Apr 25, 2017	32.21	33.65	31.87	32.94	3,957,161	+2.37(+7.77%)
Apr 24, 2017	30.44	30.73	30.22	30.57	1,921,290	+0.59(+1.97%)
Apr 21, 2017	29.77	30.10	29.51	29.98	1,296,801	+0.00(+0.00%)
Apr 20, 2017	29.82	30.09	29.46	29.98	1,494,242	+0.31(+1.06%)
Apr 19, 2017	29.62	30.16	29.49	29.66	1,478,046	+0.22(+0.75%)
Apr 18, 2017	29.00	29.49	28.74	29.44	1,070,331	+0.15(+0.50%)
Apr 17, 2017	28.88	29.44	28.56	29.29	3,142,739	+0.60(+2.09%)
Apr 13, 2017	29.19	29.31	28.53	28.69	1,266,855	-0.66(-2.23%)
Apr 12, 2017	30.15	30.28	29.24	29.35	1,459,966	-1.15(-3.76%)
Apr 11, 2017	30.26	30.50	29.86	30.49	1,182,040	+0.18(+0.58%)
Apr 10, 2017	30.08	30.65	30.08	30.32	1,315,790	+0.28(+0.92%)
Apr 07, 2017	29.93	30.40	29.78	30.04	1,319,752	+0.13(+0.43%)
Apr 06, 2017	28.88	30.19	28.77	29.91	2,200,945	+1.19(+4.15%)
Apr 05, 2017	28.65	29.53	28.63	28.72	2,427,369	+0.38(+1.34%)
Apr 04, 2017	28.17	28.39	27.94	28.34	981,486	+0.11(+0.39%)

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.