Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	34.59	34.59	33.41	33.66	18,900	-0.93(-2.70%)
Jun 29, 2017	34.35	34.59	34.20	34.59	7,256	+0.15(+0.43%)
Jun 28, 2017	34.59	34.69	34.45	34.45	8,821	-0.05(-0.14%)
Jun 27, 2017	33.17	34.59	33.17	34.49	4,976	+0.25(+0.72%)
Jun 26, 2017	33.66	34.49	33.42	34.25	12,986	+0.39(+1.16%)
Jun 23, 2017	33.61	34.59	32.97	33.86	320,085	-0.29(-0.86%)
Jun 22, 2017	33.66	34.59	33.66	34.15	10,389	-0.29(-0.85%)
Jun 21, 2017	34.10	34.69	34.10	34.45	22,020	-0.05(-0.14%)
Jun 20, 2017	34.74	34.74	34.35	34.49	14,503	+0.10(+0.29%)
Jun 19, 2017	33.46	34.74	33.41	34.40	9,738	+0.29(+0.86%)
Jun 16, 2017	34.74	34.74	33.81	34.10	21,089	-0.54(-1.56%)
Jun 15, 2017	33.51	34.64	33.32	34.64	14,038	+0.29(+0.86%)
Jun 14, 2017	34.35	34.35	33.23	34.35	10,908	+0.00(+0.00%)
Jun 13, 2017	33.61	34.79	33.61	34.35	41,812	+0.44(+1.30%)
Jun 12, 2017	33.12	35.18	33.12	33.91	30,689	+1.23(+3.75%)
Jun 09, 2017	32.48	33.22	32.34	32.68	3,639	+0.49(+1.52%)
Jun 08, 2017	31.89	32.97	30.77	32.19	4,462	+0.59(+1.86%)
Jun 07, 2017	31.40	32.09	30.81	31.60	7,588	+0.76(+2.45%)
Jun 06, 2017	30.84	31.33	30.84	30.84	1,251	-0.39(-1.25%)
Jun 05, 2017	30.75	32.61	30.11	31.24	4,486	-1.08(-3.33%)
Jun 02, 2017	30.87	32.31	30.26	32.31	9,656	+0.69(+2.17%)
Jun 01, 2017	31.33	32.31	31.33	31.63	2,053	+0.49(+1.57%)
May 31, 2017	31.14	31.14	31.14	31.14	338	+0.59(+1.92%)
May 30, 2017	30.65	30.65	30.55	30.55	1,020	-0.78(-2.50%)
May 26, 2017	30.45	32.31	30.45	31.33	3,532	+0.05(+0.16%)
May 25, 2017	31.28	31.28	31.28	31.28	474	-0.05(-0.16%)
May 24, 2017	30.60	31.33	30.40	31.33	1,374	+0.00(+0.00%)
May 23, 2017	31.28	31.33	30.65	31.33	633	+0.49(+1.59%)
May 22, 2017	30.45	31.33	29.96	30.84	12,039	+0.00(+0.00%)
May 19, 2017	32.26	32.26	30.35	30.84	5,646	-0.98(-3.08%)
May 18, 2017	31.09	32.41	31.09	31.82	2,679	+0.93(+3.01%)
May 17, 2017	30.35	31.87	30.35	30.89	10,189	+0.64(+2.10%)
May 16, 2017	32.41	32.41	29.42	30.26	6,395	-2.64(-8.04%)
May 12, 2017		32.90	32.90	32.90	204	+0.24(+0.75%)
May 11, 2017	33.05	33.29	32.66	32.66	2,313	-0.34(-1.04%)
May 10, 2017	33.10	33.24	32.85	33.00	1,265	-0.20(-0.59%)
May 09, 2017	32.46	33.19	32.41	33.19	1,604	-0.20(-0.59%)
May 08, 2017	32.41	33.39	31.59	33.39	6,566	+0.10(+0.29%)
May 05, 2017	33.68	33.68	33.29	33.29	384	-0.39(-1.16%)
May 04, 2017	33.73	33.73	32.85	33.68	3,201	-0.05(-0.14%)
May 03, 2017	33.73	33.73	33.73	33.73	462	+0.44(+1.32%)
May 02, 2017	33.68	33.68	33.29	33.29	1,344	+0.20(+0.59%)
May 01, 2017	32.12	33.73	31.64	33.10	2,545	+0.34(+1.05%)
Apr 28, 2017	32.07	32.85	32.07	32.75	7,040	-0.93(-2.76%)
Apr 27, 2017	32.85	33.73	32.75	33.68	1,881	-0.10(-0.29%)
Apr 26, 2017	33.44	33.78	33.44	33.78	841	+0.00(+0.00%)
Apr 25, 2017	32.61	33.78	32.61	33.78	1,890	+0.97(+2.95%)
Apr 24, 2017	32.81	32.81	32.81	32.81	240	+0.11(+0.33%)
Apr 21, 2017	33.54	33.54	32.31	32.70	1,277	-1.08(-3.19%)
Apr 20, 2017	32.66	33.78	32.46	33.78	3,838	+0.00(+0.00%)
Apr 19, 2017	33.29	33.78	33.24	33.78	8,764	+0.49(+1.47%)
Apr 18, 2017	33.34	33.34	33.29	33.29	1,123	-0.39(-1.16%)
Apr 17, 2017	33.29	33.78	33.24	33.68	8,502	+0.39(+1.18%)
Apr 13, 2017	33.24	33.29	33.24	33.29	2,133	+0.00(+0.00%)
Apr 12, 2017	32.70	33.29	32.56	33.29	30,075	+0.39(+1.19%)
Apr 11, 2017	32.90	32.90	32.90	32.90	280	-0.44(-1.32%)
Apr 10, 2017	33.34	33.34	33.34	33.34	1,065	+0.10(+0.29%)
Apr 07, 2017	32.95	33.29	32.95	33.24	1,917	-0.10(-0.29%)
Apr 06, 2017	32.59	33.34	32.56	33.34	9,016	+0.61(+1.87%)
Apr 05, 2017	32.77	32.80	32.68	32.73	4,453	-0.51(-1.55%)
Apr 04, 2017	33.24	33.29	32.80	33.24	4,859	-0.05(-0.15%)

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.