Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	34.20	34.28	34.09	34.15	749,233	-0.18(-0.51%)
Jun 29, 2017	34.45	34.46	34.12	34.32	1,239,614	+0.02(+0.04%)
Jun 28, 2017	34.12	34.31	34.12	34.31	1,066,714	+0.49(+1.45%)
Jun 27, 2017	33.92	33.96	33.82	33.82	786,935	-0.13(-0.38%)
Jun 26, 2017	34.05	34.07	33.89	33.95	539,170	+0.14(+0.41%)
Jun 23, 2017	33.80	33.87	33.73	33.81	422,251	+0.08(+0.25%)
Jun 22, 2017	33.74	33.79	33.69	33.72	363,411	+0.12(+0.34%)
Jun 21, 2017	33.68	33.69	33.53	33.61	519,117	-0.23(-0.68%)
Jun 20, 2017	34.07	34.07	33.84	33.84	742,579	-0.51(-1.48%)
Jun 19, 2017	34.30	34.38	34.30	34.35	656,168	+0.21(+0.62%)
Jun 16, 2017	34.10	34.14	34.02	34.14	600,580	+0.05(+0.13%)
Jun 15, 2017	33.96	34.09	33.93	34.09	964,353	-0.23(-0.68%)
Jun 14, 2017	34.51	34.56	34.21	34.33	752,237	+0.14(+0.40%)
Jun 13, 2017	34.05	34.19	34.05	34.19	619,363	+0.53(+1.57%)
Jun 12, 2017	33.65	33.71	33.56	33.66	591,386	-0.11(-0.31%)
Jun 09, 2017	33.75	33.87	33.61	33.77	652,232	-0.03(-0.09%)
Jun 08, 2017	33.75	33.81	33.69	33.80	637,116	+0.14(+0.43%)
Jun 07, 2017	33.70	33.75	33.57	33.65	419,649	+0.02(+0.07%)
Jun 06, 2017	33.60	33.67	33.56	33.63	377,282	-0.13(-0.38%)
Jun 05, 2017	33.73	33.78	33.69	33.76	344,035	-0.08(-0.22%)
Jun 02, 2017	33.70	33.86	33.68	33.84	521,863	+0.33(+0.99%)
Jun 01, 2017	33.39	33.53	33.37	33.50	666,897	+0.11(+0.34%)
May 31, 2017	33.53	33.54	33.38	33.39	1,077,409	-0.07(-0.20%)
May 30, 2017	33.37	33.48	33.35	33.46	357,172	-0.08(-0.23%)
May 26, 2017	33.51	33.53	33.45	33.53	327,572	-0.16(-0.47%)
May 25, 2017	33.72	33.79	33.67	33.69	443,332	-0.02(-0.04%)
May 24, 2017	33.60	33.73	33.56	33.71	467,731	+0.11(+0.31%)
May 23, 2017	33.62	33.69	33.57	33.60	470,946	-0.01(-0.02%)
May 22, 2017	33.52	33.64	33.51	33.61	474,129	+0.19(+0.56%)
May 19, 2017	33.37	33.49	33.32	33.42	835,203	+0.26(+0.77%)
May 18, 2017	33.07	33.27	33.07	33.16	2,339,318	+0.05(+0.14%)
May 17, 2017	33.37	33.38	33.12	33.12	1,162,183	-0.64(-1.90%)
May 16, 2017	33.72	33.78	33.69	33.76	409,409	+0.05(+0.16%)
May 15, 2017	33.65	33.73	33.64	33.71	490,569	+0.20(+0.61%)
May 12, 2017	33.47	33.51	33.41	33.50	454,558	-0.08(-0.22%)
May 11, 2017	33.49	33.58	33.40	33.58	492,482	+0.01(+0.02%)
May 10, 2017	33.50	33.60	33.50	33.57	578,903	+0.25(+0.75%)
May 09, 2017	33.35	33.41	33.28	33.32	1,554,304	-0.10(-0.29%)
May 08, 2017	33.49	33.50	33.41	33.42	1,056,781	-0.18(-0.54%)
May 05, 2017	33.35	33.60	33.34	33.60	571,169	+0.06(+0.18%)
May 04, 2017	33.52	33.57	33.44	33.54	875,153	-0.13(-0.38%)
May 03, 2017	33.75	33.81	33.67	33.67	914,385	-0.47(-1.37%)
May 02, 2017	34.15	34.18	34.07	34.14	609,615	+0.01(+0.02%)
May 01, 2017	34.00	34.17	34.00	34.13	530,135	+0.29(+0.87%)
Apr 28, 2017	33.78	33.87	33.76	33.84	658,784	+0.08(+0.22%)
Apr 27, 2017	33.79	33.79	33.67	33.76	669,560	+0.04(+0.11%)
Apr 26, 2017	33.75	33.84	33.72	33.72	428,457	-0.11(-0.31%)
Apr 25, 2017	33.73	33.87	33.73	33.83	402,799	+0.12(+0.36%)
Apr 24, 2017	33.69	33.72	33.65	33.71	462,651	+0.31(+0.93%)
Apr 21, 2017	33.38	33.45	33.36	33.40	457,288	-0.04(-0.11%)
Apr 20, 2017	33.38	33.47	33.33	33.44	809,018	+0.41(+1.23%)
Apr 19, 2017	33.22	33.25	32.99	33.03	321,648	-0.31(-0.93%)
Apr 18, 2017	33.33	33.37	33.23	33.34	440,689	-0.45(-1.32%)
Apr 17, 2017	33.71	33.80	33.65	33.78	827,633	+0.19(+0.56%)
Apr 13, 2017	33.74	33.82	33.59	33.59	866,226	-0.11(-0.31%)
Apr 12, 2017	33.78	33.78	33.58	33.70	579,630	-0.04(-0.11%)
Apr 11, 2017	33.75	33.75	33.50	33.74	951,129	+0.11(+0.31%)
Apr 10, 2017	33.57	33.69	33.55	33.63	289,041	+0.12(+0.36%)
Apr 07, 2017	33.53	33.63	33.47	33.51	480,659	-0.14(-0.40%)
Apr 06, 2017	33.64	33.71	33.59	33.65	1,172,561	-0.05(-0.13%)
Apr 05, 2017	33.82	33.90	33.66	33.69	4,905,365	+0.02(+0.07%)
Apr 04, 2017	33.51	33.69	33.51	33.67	1,338,241	-0.08(-0.25%)

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.