Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	37.79	38.08	37.59	37.61	816,901	-0.04(-0.10%)
Jun 29, 2017	37.79	38.00	37.45	37.65	876,956	-0.44(-1.14%)
Jun 28, 2017	38.70	38.80	38.06	38.08	1,041,900	-0.32(-0.83%)
Jun 27, 2017	38.40	38.78	38.28	38.40	781,985	-0.19(-0.50%)
Jun 26, 2017	38.32	38.71	38.25	38.60	589,825	+0.37(+0.98%)
Jun 23, 2017	38.08	38.42	38.07	38.22	1,173,513	-0.02(-0.06%)
Jun 22, 2017	38.76	38.76	38.21	38.25	830,879	-0.40(-1.03%)
Jun 21, 2017	39.06	39.09	38.62	38.64	814,137	-0.44(-1.11%)
Jun 20, 2017	39.70	39.74	39.08	39.08	509,545	-0.71(-1.78%)
Jun 19, 2017	39.98	40.16	39.71	39.78	1,924,545	-0.29(-0.72%)
Jun 16, 2017	39.57	40.34	39.55	40.07	1,825,390	+0.61(+1.54%)
Jun 15, 2017	39.33	39.64	39.12	39.47	1,157,962	-0.16(-0.39%)
Jun 14, 2017	39.21	39.63	39.16	39.62	1,229,376	+0.71(+1.82%)
Jun 13, 2017	38.58	39.01	38.44	38.91	894,321	+0.46(+1.19%)
Jun 12, 2017	38.41	38.59	37.99	38.46	837,722	+0.01(+0.02%)
Jun 09, 2017	38.46	38.59	38.31	38.45	476,430	-0.12(-0.30%)
Jun 08, 2017	38.88	38.91	38.30	38.56	888,134	-0.37(-0.95%)
Jun 07, 2017	39.22	39.22	38.88	38.93	466,851	-0.20(-0.51%)
Jun 06, 2017	39.40	39.60	39.11	39.14	659,908	-0.18(-0.45%)
Jun 05, 2017	39.93	39.93	39.31	39.31	554,586	-0.63(-1.59%)
Jun 02, 2017	39.96	40.19	39.71	39.95	800,857	+0.12(+0.31%)
Jun 01, 2017	39.71	39.98	39.55	39.82	1,009,300	+0.26(+0.66%)
May 31, 2017	39.52	39.78	39.27	39.56	2,169,690	+0.06(+0.16%)
May 30, 2017	38.90	39.55	38.88	39.50	811,061	+0.53(+1.35%)
May 26, 2017	39.38	39.47	38.84	38.97	607,837	-0.41(-1.04%)
May 25, 2017	38.80	39.47	38.75	39.38	1,253,110	+0.66(+1.70%)
May 24, 2017	38.29	38.76	38.18	38.73	2,436,062	+0.49(+1.27%)
May 23, 2017	37.83	38.43	37.83	38.24	1,246,537	+0.60(+1.58%)
May 22, 2017	37.23	37.73	37.11	37.64	1,203,646	+0.48(+1.29%)
May 19, 2017	36.92	37.28	36.73	37.16	684,317	+0.32(+0.88%)
May 18, 2017	36.82	36.97	36.21	36.84	1,289,087	-0.09(-0.23%)
May 17, 2017	37.37	37.40	36.88	36.92	1,194,915	-0.44(-1.18%)
May 16, 2017	37.86	37.98	37.35	37.37	723,644	-0.49(-1.31%)
May 15, 2017	37.97	38.29	37.82	37.86	860,991	-0.11(-0.28%)
May 12, 2017	38.01	38.05	37.78	37.97	632,684	-0.02(-0.04%)
May 11, 2017	37.93	38.06	37.72	37.98	832,850	-0.06(-0.16%)
May 10, 2017	38.17	38.37	37.92	38.05	1,191,238	-0.04(-0.10%)
May 09, 2017	38.41	38.49	37.93	38.08	1,288,529	-0.32(-0.83%)
May 08, 2017	38.29	38.45	38.11	38.40	822,324	+0.13(+0.34%)
May 05, 2017	37.72	38.29	37.70	38.27	1,010,895	+0.73(+1.96%)
May 04, 2017	37.57	37.60	37.06	37.54	916,411	-0.04(-0.10%)
May 03, 2017	37.77	37.87	37.57	37.57	962,975	-0.09(-0.25%)
May 02, 2017	38.13	38.21	35.49	37.67	1,487,963	-0.94(-2.42%)
May 01, 2017	38.93	38.94	38.43	38.60	1,020,277	-0.17(-0.44%)
Apr 28, 2017	38.76	38.87	38.47	38.77	1,832,014	+0.02(+0.06%)
Apr 27, 2017	38.55	39.07	38.47	38.75	638,961	+0.17(+0.44%)
Apr 26, 2017	38.48	39.05	38.39	38.58	1,022,280	+0.19(+0.50%)
Apr 25, 2017	38.24	38.52	38.12	38.39	693,300	+0.06(+0.16%)
Apr 24, 2017	38.23	38.44	38.04	38.32	592,559	+0.26(+0.67%)
Apr 21, 2017	38.10	38.32	38.07	38.07	659,157	-0.12(-0.30%)
Apr 20, 2017	38.12	38.25	37.83	38.18	707,887	-0.02(-0.06%)
Apr 19, 2017	38.32	38.32	38.00	38.21	920,785	-0.15(-0.38%)
Apr 18, 2017	38.39	38.53	38.15	38.35	900,992	-0.14(-0.36%)
Apr 17, 2017	38.26	38.53	38.25	38.49	784,269	+0.26(+0.67%)
Apr 13, 2017	38.47	38.49	38.05	38.24	826,334	-0.33(-0.86%)
Apr 12, 2017	38.51	38.73	38.39	38.57	474,307	-0.03(-0.08%)
Apr 11, 2017	38.53	38.64	38.25	38.60	1,021,991	+0.07(+0.18%)
Apr 10, 2017	38.40	38.61	38.10	38.53	829,787	+0.07(+0.18%)
Apr 07, 2017	38.56	38.74	38.42	38.46	907,087	-0.12(-0.32%)
Apr 06, 2017	38.51	38.69	38.19	38.59	877,925	-0.01(-0.02%)
Apr 05, 2017	38.38	38.65	38.33	38.59	2,507,027	+0.17(+0.44%)
Apr 04, 2017	38.27	38.64	38.26	38.42	1,245,086	-0.09(-0.22%)

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.