Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	34.22	34.30	34.11	34.17	748,750	-0.18(-0.51%)
Jun 29, 2017	34.48	34.48	34.14	34.35	1,238,815	+0.02(+0.04%)
Jun 28, 2017	34.15	34.34	34.15	34.33	1,066,026	+0.49(+1.45%)
Jun 27, 2017	33.94	33.98	33.84	33.84	786,427	-0.13(-0.38%)
Jun 26, 2017	34.07	34.09	33.92	33.97	538,822	+0.14(+0.41%)
Jun 23, 2017	33.82	33.90	33.75	33.83	421,979	+0.08(+0.25%)
Jun 22, 2017	33.76	33.81	33.71	33.75	363,177	+0.12(+0.34%)
Jun 21, 2017	33.70	33.72	33.55	33.63	518,783	-0.23(-0.68%)
Jun 20, 2017	34.09	34.09	33.86	33.86	742,101	-0.51(-1.48%)
Jun 19, 2017	34.32	34.40	34.32	34.37	655,745	+0.21(+0.62%)
Jun 16, 2017	34.12	34.16	34.05	34.16	600,193	+0.05(+0.13%)
Jun 15, 2017	33.99	34.11	33.95	34.11	963,731	-0.23(-0.68%)
Jun 14, 2017	34.53	34.58	34.24	34.35	751,752	+0.14(+0.40%)
Jun 13, 2017	34.08	34.21	34.08	34.21	618,964	+0.53(+1.57%)
Jun 12, 2017	33.68	33.73	33.59	33.68	591,004	-0.11(-0.31%)
Jun 09, 2017	33.77	33.89	33.63	33.79	651,812	-0.03(-0.09%)
Jun 08, 2017	33.77	33.84	33.71	33.82	636,705	+0.14(+0.43%)
Jun 07, 2017	33.72	33.77	33.59	33.68	419,378	+0.02(+0.07%)
Jun 06, 2017	33.62	33.69	33.59	33.65	377,039	-0.13(-0.38%)
Jun 05, 2017	33.75	33.80	33.71	33.78	343,814	-0.08(-0.22%)
Jun 02, 2017	33.72	33.89	33.70	33.86	521,527	+0.33(+0.99%)
Jun 01, 2017	33.41	33.56	33.39	33.53	666,467	+0.11(+0.34%)
May 31, 2017	33.56	33.56	33.40	33.41	1,076,714	-0.07(-0.20%)
May 30, 2017	33.39	33.50	33.37	33.48	356,941	-0.08(-0.23%)
May 26, 2017	33.53	33.56	33.47	33.56	327,360	-0.16(-0.47%)
May 25, 2017	33.74	33.81	33.69	33.71	443,046	-0.02(-0.04%)
May 24, 2017	33.62	33.75	33.59	33.73	467,429	+0.11(+0.31%)
May 23, 2017	33.65	33.71	33.60	33.62	470,642	-0.01(-0.02%)
May 22, 2017	33.54	33.66	33.53	33.63	473,823	+0.19(+0.56%)
May 19, 2017	33.39	33.51	33.34	33.44	834,665	+0.26(+0.77%)
May 18, 2017	33.09	33.29	33.09	33.19	2,337,810	+0.05(+0.14%)
May 17, 2017	33.39	33.40	33.14	33.14	1,161,434	-0.64(-1.90%)
May 16, 2017	33.74	33.80	33.72	33.78	409,145	+0.05(+0.16%)
May 15, 2017	33.68	33.75	33.66	33.73	490,253	+0.20(+0.61%)
May 12, 2017	33.49	33.53	33.43	33.53	454,265	-0.08(-0.22%)
May 11, 2017	33.51	33.60	33.42	33.60	492,164	+0.01(+0.02%)
May 10, 2017	33.53	33.62	33.52	33.59	578,529	+0.25(+0.75%)
May 09, 2017	33.37	33.43	33.30	33.34	1,553,302	-0.10(-0.29%)
May 08, 2017	33.51	33.52	33.43	33.44	1,056,099	-0.18(-0.54%)
May 05, 2017	33.37	33.62	33.36	33.62	570,801	+0.06(+0.18%)
May 04, 2017	33.54	33.59	33.46	33.56	874,588	-0.13(-0.38%)
May 03, 2017	33.77	33.83	33.69	33.69	913,796	-0.47(-1.37%)
May 02, 2017	34.17	34.20	34.09	34.16	609,222	+0.01(+0.02%)
May 01, 2017	34.02	34.19	34.02	34.15	529,793	+0.29(+0.87%)
Apr 28, 2017	33.80	33.90	33.78	33.86	658,359	+0.08(+0.22%)
Apr 27, 2017	33.81	33.81	33.69	33.78	669,128	+0.04(+0.11%)
Apr 26, 2017	33.77	33.87	33.74	33.74	428,181	-0.11(-0.31%)
Apr 25, 2017	33.75	33.90	33.75	33.85	402,540	+0.12(+0.36%)
Apr 24, 2017	33.71	33.74	33.67	33.73	462,353	+0.31(+0.93%)
Apr 21, 2017	33.40	33.47	33.38	33.42	456,993	-0.04(-0.11%)
Apr 20, 2017	33.40	33.49	33.35	33.46	808,497	+0.41(+1.23%)
Apr 19, 2017	33.25	33.27	33.01	33.05	321,441	-0.31(-0.93%)
Apr 18, 2017	33.35	33.39	33.25	33.36	440,405	-0.45(-1.32%)
Apr 17, 2017	33.73	33.82	33.67	33.80	827,100	+0.19(+0.56%)
Apr 13, 2017	33.76	33.84	33.62	33.62	865,668	-0.11(-0.31%)
Apr 12, 2017	33.80	33.80	33.60	33.72	579,256	-0.04(-0.11%)
Apr 11, 2017	33.77	33.77	33.52	33.76	950,516	+0.11(+0.31%)
Apr 10, 2017	33.59	33.71	33.57	33.65	288,855	+0.12(+0.36%)
Apr 07, 2017	33.56	33.65	33.50	33.53	480,349	-0.14(-0.40%)
Apr 06, 2017	33.66	33.73	33.61	33.67	1,171,805	-0.05(-0.13%)
Apr 05, 2017	33.84	33.93	33.68	33.71	4,902,202	+0.02(+0.07%)
Apr 04, 2017	33.53	33.71	33.53	33.69	1,337,379	-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.