Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	35.71	35.78	35.24	35.35	1,586,720	-0.18(-0.52%)
Jun 29, 2017	35.96	35.96	35.38	35.54	1,466,442	-0.83(-2.29%)
Jun 28, 2017	36.42	36.51	36.30	36.37	1,125,168	+0.00(+0.00%)
Jun 27, 2017	36.39	36.61	36.37	36.37	831,123	-0.22(-0.61%)
Jun 26, 2017	36.75	36.80	36.57	36.59	1,476,655	+0.19(+0.53%)
Jun 23, 2017	36.52	36.52	36.25	36.40	5,270,182	-0.21(-0.56%)
Jun 22, 2017	36.13	36.91	36.12	36.61	6,780,712	+0.75(+2.08%)
Jun 21, 2017	35.32	35.91	35.31	35.86	1,799,703	+0.21(+0.60%)
Jun 20, 2017	35.82	35.87	35.50	35.65	1,092,746	-0.19(-0.54%)
Jun 19, 2017	35.68	35.93	35.67	35.84	1,641,383	+0.62(+1.76%)
Jun 16, 2017	35.09	35.26	34.97	35.22	2,048,160	-0.03(-0.08%)
Jun 15, 2017	34.73	35.27	34.66	35.25	1,795,742	+0.08(+0.23%)
Jun 14, 2017	35.52	35.54	34.98	35.17	2,756,298	+0.04(+0.13%)
Jun 13, 2017	35.25	35.37	35.12	35.12	2,879,616	+0.02(+0.06%)
Jun 12, 2017	35.29	35.32	34.84	35.10	1,928,763	-0.46(-1.31%)
Jun 09, 2017	35.29	35.65	35.25	35.57	1,341,206	+0.07(+0.21%)
Jun 08, 2017	35.68	35.70	35.46	35.49	3,308,851	-0.18(-0.50%)
Jun 07, 2017	36.12	36.22	35.58	35.67	10,306,259	-0.63(-1.75%)
Jun 06, 2017	36.56	36.68	36.24	36.30	2,114,640	-0.56(-1.52%)
Jun 05, 2017	36.84	36.92	36.74	36.87	878,425	-0.04(-0.10%)
Jun 02, 2017	36.81	37.03	36.77	36.90	1,316,099	+0.54(+1.48%)
Jun 01, 2017	36.36	36.48	36.33	36.36	962,366	-0.23(-0.63%)
May 31, 2017	36.60	36.82	36.44	36.59	1,271,145	+0.39(+1.08%)
May 30, 2017	36.02	36.26	36.01	36.20	738,630	+0.04(+0.12%)
May 26, 2017	36.14	36.29	36.04	36.16	1,451,500	-0.02(-0.06%)
May 25, 2017	36.19	36.28	36.01	36.18	4,278,926	-0.09(-0.24%)
May 24, 2017	36.16	36.30	36.03	36.27	7,087,990	+0.06(+0.16%)
May 23, 2017	36.39	36.46	36.15	36.21	2,487,599	-0.07(-0.18%)
May 22, 2017	36.46	36.49	36.24	36.27	1,288,714	-0.11(-0.30%)
May 19, 2017	36.42	36.54	36.30	36.39	1,883,763	+0.12(+0.33%)
May 18, 2017	36.23	36.44	36.11	36.27	4,601,255	-0.18(-0.51%)
May 17, 2017	36.98	37.05	36.45	36.45	4,212,111	-0.60(-1.61%)
May 16, 2017	37.03	37.07	36.83	37.05	5,805,259	+0.59(+1.62%)
May 15, 2017	36.19	36.63	36.16	36.46	1,905,948	+0.15(+0.41%)
May 12, 2017	35.95	36.40	35.87	36.31	2,062,606	+0.64(+1.80%)
May 11, 2017	35.43	35.74	35.42	35.67	1,459,425	+0.23(+0.65%)
May 10, 2017	35.07	35.48	35.07	35.44	2,209,774	+0.40(+1.14%)
May 09, 2017	34.78	35.06	34.71	35.04	3,204,507	+0.34(+0.99%)
May 08, 2017	35.03	35.06	34.63	34.70	2,149,616	-0.35(-1.00%)
May 05, 2017	35.28	35.28	34.91	35.05	5,858,776	+0.11(+0.33%)
May 04, 2017	34.61	34.95	34.60	34.93	4,066,741	+0.83(+2.43%)
May 03, 2017	34.06	34.18	33.87	34.11	2,311,408	-0.25(-0.73%)
May 02, 2017	34.06	34.38	33.88	34.36	3,760,635	+0.64(+1.88%)
May 01, 2017	33.67	33.86	33.61	33.72	1,849,339	-0.03(-0.08%)
Apr 28, 2017	33.90	33.91	33.46	33.75	3,037,758	+0.28(+0.83%)
Apr 27, 2017	33.21	33.48	33.13	33.47	1,630,200	+0.35(+1.06%)
Apr 26, 2017	33.03	33.26	33.03	33.12	1,332,574	+0.01(+0.04%)
Apr 25, 2017	33.13	33.17	32.96	33.11	2,196,764	+0.36(+1.09%)
Apr 24, 2017	32.90	32.94	32.62	32.75	5,569,507	+1.29(+4.10%)
Apr 21, 2017	31.57	31.59	31.37	31.46	2,404,795	-0.50(-1.56%)
Apr 20, 2017	31.93	32.13	31.82	31.96	2,331,320	+0.34(+1.08%)
Apr 19, 2017	31.68	31.73	31.57	31.62	2,140,553	-0.10(-0.31%)
Apr 18, 2017	31.98	32.02	31.59	31.72	2,366,258	-0.77(-2.37%)
Apr 17, 2017	32.47	32.69	32.45	32.49	1,669,055	-0.09(-0.26%)
Apr 13, 2017	32.29	32.72	32.26	32.57	1,924,787	+0.19(+0.57%)
Apr 12, 2017	32.31	32.46	32.21	32.39	1,025,969	+0.16(+0.49%)
Apr 11, 2017	32.17	32.25	31.94	32.23	1,673,405	+0.42(+1.32%)
Apr 10, 2017	31.99	32.06	31.80	31.81	933,495	-0.16(-0.51%)
Apr 07, 2017	32.05	32.17	31.96	31.97	1,660,074	-0.36(-1.10%)
Apr 06, 2017	32.56	32.58	32.23	32.33	1,670,088	+0.02(+0.07%)
Apr 05, 2017	32.49	32.60	32.24	32.31	2,517,135	-0.15(-0.46%)
Apr 04, 2017	32.29	32.47	32.27	32.46	1,203,180	+0.25(+0.78%)

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.