Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.46	33.46	33.35	33.43	21,123	+0.01(+0.03%)
Jun 29, 2017	33.76	33.76	33.27	33.42	16,758	-0.35(-1.04%)
Jun 28, 2017	33.90	33.90	33.74	33.77	13,218	-0.07(-0.21%)
Jun 27, 2017	34.14	34.14	33.84	33.84	29,459	-0.41(-1.20%)
Jun 26, 2017	34.28	34.36	34.20	34.25	39,696	+0.08(+0.23%)
Jun 23, 2017	34.20	34.24	34.17	34.17	30,157	+0.10(+0.29%)
Jun 22, 2017	34.15	34.15	33.98	34.07	32,620	-0.15(-0.44%)
Jun 21, 2017	34.27	34.27	34.19	34.22	13,316	-0.17(-0.49%)
Jun 20, 2017	34.52	34.55	34.35	34.39	14,303	-0.12(-0.35%)
Jun 19, 2017	34.48	34.53	34.39	34.51	25,749	+0.27(+0.79%)
Jun 16, 2017	34.39	34.39	34.20	34.24	8,121	-0.06(-0.17%)
Jun 15, 2017	34.30	34.34	34.15	34.30	12,529	-0.13(-0.38%)
Jun 14, 2017	34.49	34.49	34.38	34.43	24,652	-0.04(-0.12%)
Jun 13, 2017	34.43	34.47	34.35	34.47	31,803	+0.03(+0.09%)
Jun 12, 2017	34.84	34.84	34.44	34.44	12,738	-0.46(-1.32%)
Jun 09, 2017	35.02	35.02	34.73	34.90	11,253	-0.19(-0.54%)
Jun 08, 2017	35.05	35.13	34.99	35.09	9,902	-0.03(-0.09%)
Jun 07, 2017	35.00	35.12	34.93	35.12	54,017	+0.20(+0.57%)
Jun 06, 2017	34.97	35.05	34.92	34.92	13,857	-0.16(-0.46%)
Jun 05, 2017	35.19	35.19	35.07	35.08	36,249	-0.13(-0.37%)
Jun 02, 2017	35.18	35.23	35.16	35.21	12,044	+0.15(+0.43%)
Jun 01, 2017	34.90	35.06	34.80	35.06	15,463	+0.29(+0.83%)
May 31, 2017	34.75	34.79	34.67	34.77	24,999	+0.12(+0.35%)
May 30, 2017		34.71	34.63	34.65	22,842	-0.06(-0.17%)
May 29, 2017	34.66	34.99	34.65	34.71	22,486	+0.02(+0.06%)
May 26, 2017	34.70	34.70	34.65	34.69	19,606	-0.08(-0.23%)
May 25, 2017	34.53	34.77	34.53	34.77	21,656	+0.27(+0.78%)
May 24, 2017	34.67	34.72	34.47	34.50	35,093	-0.19(-0.55%)
May 23, 2017	34.65	34.71	34.54	34.69	51,641	+0.16(+0.46%)
May 19, 2017	34.63	34.63	34.50	34.53	98,635	+0.08(+0.23%)
May 18, 2017	34.31	34.46	34.26	34.45	83,334	+0.00(+0.00%)
May 17, 2017	34.75	34.77	34.45	34.45	43,393	-0.45(-1.29%)
May 16, 2017	35.00	35.00	34.85	34.90	31,778	-0.07(-0.20%)
May 15, 2017	34.91	35.01	34.85	34.97	20,806	+0.05(+0.14%)
May 12, 2017	34.87	34.97	34.87	34.92	16,483	+0.07(+0.20%)
May 11, 2017	34.88	34.89	34.73	34.85	16,953	+0.01(+0.03%)
May 10, 2017	34.91	34.91	34.78	34.84	28,400	-0.07(-0.20%)
May 09, 2017	34.94	35.06	34.90	34.91	39,012	+0.06(+0.17%)
May 08, 2017	34.95	34.95	34.84	34.85	43,794	+0.02(+0.06%)
May 05, 2017	35.03	35.03	34.80	34.83	32,799	-0.07(-0.20%)
May 04, 2017	34.83	34.91	34.73	34.90	22,514	+0.19(+0.55%)
May 03, 2017	34.79	34.79	34.59	34.71	39,211	-0.09(-0.26%)
May 02, 2017	34.72	34.86	34.72	34.80	12,124	+0.17(+0.49%)
May 01, 2017	34.58	34.65	34.50	34.63	18,315	+0.18(+0.52%)
Apr 28, 2017	34.50	34.55	34.45	34.45	15,561	+0.02(+0.06%)
Apr 27, 2017	34.40	34.49	34.34	34.43	21,646	+0.06(+0.17%)
Apr 26, 2017	34.38	34.48	34.31	34.37	16,489	+0.03(+0.09%)
Apr 25, 2017	34.21	34.43	34.21	34.34	27,167	+0.40(+1.18%)
Apr 24, 2017	33.73	33.94	33.73	33.94	19,519	+0.56(+1.68%)
Apr 21, 2017	33.46	33.46	33.36	33.38	29,839	+0.02(+0.06%)
Apr 20, 2017	33.23	33.41	33.23	33.36	17,777	+0.26(+0.79%)
Apr 19, 2017	33.10	33.20	33.10	33.10	9,178	+0.15(+0.46%)
Apr 18, 2017	32.88	32.96	32.85	32.95	23,911	+0.04(+0.12%)
Apr 17, 2017	32.76	32.92	32.71	32.91	21,540	+0.17(+0.52%)
Apr 13, 2017	32.66	32.76	32.57	32.74	8,583	-0.01(-0.03%)
Apr 12, 2017	32.96	32.96	32.73	32.75	44,830	-0.21(-0.64%)
Apr 11, 2017	32.95	32.96	32.80	32.96	39,387	+0.02(+0.06%)
Apr 10, 2017	33.02	33.06	32.93	32.94	45,753	-0.20(-0.60%)
Apr 07, 2017	33.06	33.21	33.00	33.14	30,533	-0.03(-0.09%)
Apr 06, 2017	33.18	33.22	33.12	33.17	38,828	+0.02(+0.06%)
Apr 05, 2017	33.30	33.42	33.15	33.15	29,092	-0.08(-0.24%)
Apr 04, 2017	33.20	33.27	33.20	33.23	43,882	+0.04(+0.12%)

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.