Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	36.02	36.16	35.61	35.97	3,878,650	+0.40(+1.12%)
Jun 29, 2017	35.59	35.93	35.23	35.57	4,876,759	-0.03(-0.08%)
Jun 28, 2017	34.34	35.67	34.29	35.60	3,710,242	+1.39(+4.08%)
Jun 27, 2017	34.37	34.73	34.19	34.20	2,478,404	-0.21(-0.62%)
Jun 26, 2017	34.19	34.48	34.08	34.41	2,237,160	+0.37(+1.09%)
Jun 23, 2017	34.19	34.40	34.03	34.04	3,166,414	-0.13(-0.38%)
Jun 22, 2017	34.07	34.36	33.94	34.17	2,001,839	+0.00(+0.00%)
Jun 21, 2017	34.81	34.82	34.08	34.17	2,700,435	-0.68(-1.94%)
Jun 20, 2017	35.39	35.41	34.84	34.85	1,910,845	-0.65(-1.84%)
Jun 19, 2017	35.65	35.65	35.29	35.50	2,970,837	-0.01(-0.03%)
Jun 16, 2017	35.42	35.53	35.10	35.51	4,135,013	+0.05(+0.15%)
Jun 15, 2017	35.12	35.54	34.94	35.46	3,203,379	+0.66(+1.91%)
Jun 14, 2017	34.93	35.27	34.57	34.80	2,603,689	-0.24(-0.68%)
Jun 13, 2017	35.25	35.37	34.96	35.04	2,437,034	-0.13(-0.37%)
Jun 12, 2017	34.70	35.36	34.70	35.17	2,983,253	+0.30(+0.87%)
Jun 09, 2017	34.86	35.11	34.76	34.86	1,976,645	+0.02(+0.06%)
Jun 08, 2017	34.64	35.00	34.53	34.84	3,022,982	+0.28(+0.82%)
Jun 07, 2017	34.97	35.13	34.24	34.56	3,437,468	-0.36(-1.04%)
Jun 06, 2017	35.05	35.48	34.63	34.92	6,779,604	+0.98(+2.89%)
Jun 05, 2017	34.27	34.31	33.73	33.94	4,719,242	-0.45(-1.31%)
Jun 02, 2017	34.67	35.09	34.29	34.39	6,491,103	-0.29(-0.85%)
Jun 01, 2017	34.40	34.88	34.12	34.69	2,442,931	+0.40(+1.16%)
May 31, 2017	34.21	34.30	33.77	34.29	3,177,221	+0.17(+0.51%)
May 30, 2017	34.05	34.26	33.98	34.11	1,731,041	+0.01(+0.02%)
May 26, 2017	34.14	34.31	34.01	34.11	1,814,239	-0.03(-0.10%)
May 25, 2017	34.19	34.38	33.85	34.14	2,365,671	+0.00(+0.00%)
May 24, 2017	34.28	34.32	33.89	34.14	2,684,761	-0.07(-0.19%)
May 23, 2017	34.35	34.37	33.92	34.21	2,060,988	-0.04(-0.11%)
May 22, 2017	34.34	34.52	34.16	34.25	3,719,464	+0.03(+0.08%)
May 19, 2017	33.99	34.46	33.95	34.22	4,311,982	+0.27(+0.80%)
May 18, 2017	34.33	34.45	33.82	33.95	4,105,105	-0.57(-1.66%)
May 17, 2017	34.68	34.83	34.45	34.52	3,638,114	-0.49(-1.39%)
May 16, 2017	34.78	35.02	34.53	35.00	4,678,748	+0.36(+1.03%)
May 15, 2017	34.43	34.71	34.42	34.65	3,508,615	+0.22(+0.65%)
May 12, 2017	34.84	34.89	34.29	34.42	4,315,948	-0.54(-1.55%)
May 11, 2017	34.96	35.25	34.50	34.97	8,059,534	-0.87(-2.43%)
May 10, 2017	35.90	36.07	35.68	35.84	2,703,261	-0.17(-0.48%)
May 09, 2017	35.99	36.17	35.87	36.01	2,303,996	-0.02(-0.05%)
May 08, 2017	36.42	36.44	35.76	36.03	3,933,739	-0.39(-1.07%)
May 05, 2017	36.39	36.62	36.18	36.42	2,047,377	+0.08(+0.21%)
May 04, 2017	36.64	36.87	36.07	36.34	2,778,100	-0.25(-0.68%)
May 03, 2017	37.57	37.57	36.44	36.59	2,538,552	-0.38(-1.03%)
May 02, 2017	36.57	37.02	36.43	36.97	4,439,178	+1.02(+2.84%)
May 01, 2017	36.38	36.38	35.81	35.95	3,076,722	-0.30(-0.82%)
Apr 28, 2017	36.12	36.36	35.73	36.25	3,488,919	+0.17(+0.48%)
Apr 27, 2017	35.53	36.09	35.30	36.07	4,137,023	+0.58(+1.64%)
Apr 26, 2017	35.69	36.17	35.38	35.49	5,741,259	-0.23(-0.64%)
Apr 25, 2017	36.04	36.51	35.31	35.72	7,272,891	-1.07(-2.91%)
Apr 24, 2017	36.54	37.00	36.45	36.79	5,299,020	+1.07(+3.00%)
Apr 21, 2017	35.90	36.07	35.55	35.72	4,207,604	-0.07(-0.18%)
Apr 20, 2017	35.31	35.90	35.03	35.79	2,579,256	+0.72(+2.04%)
Apr 19, 2017	35.06	35.31	34.93	35.07	3,587,140	+0.20(+0.56%)
Apr 18, 2017	34.91	35.30	34.77	34.87	4,496,434	-0.62(-1.74%)
Apr 17, 2017	35.30	35.52	35.00	35.49	3,089,579	+0.39(+1.10%)
Apr 13, 2017	35.65	35.83	35.09	35.11	3,481,669	-0.55(-1.55%)
Apr 12, 2017	36.64	36.68	35.61	35.66	3,394,988	-1.02(-2.78%)
Apr 11, 2017	36.57	36.76	36.20	36.68	2,819,580	-0.07(-0.18%)
Apr 10, 2017	36.38	36.95	36.17	36.75	2,653,173	+0.27(+0.73%)
Apr 07, 2017	36.44	36.82	36.30	36.48	2,952,688	+0.00(+0.00%)
Apr 06, 2017	36.35	36.60	36.23	36.48	2,289,824	+0.22(+0.61%)
Apr 05, 2017	36.37	37.00	36.22	36.26	4,283,403	+0.07(+0.20%)
Apr 04, 2017	36.19	36.37	36.00	36.19	3,043,870	-0.12(-0.33%)

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.