Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	34.35	34.83	34.35	34.54	2,182,112	+0.19(+0.55%)
Jun 29, 2017	34.96	35.02	34.07	34.35	2,109,542	-0.69(-1.96%)
Jun 28, 2017	34.81	35.09	34.55	35.03	2,532,324	+0.46(+1.33%)
Jun 27, 2017	35.12	35.16	34.53	34.57	2,560,671	-0.60(-1.70%)
Jun 26, 2017	35.21	35.38	35.14	35.17	1,650,689	+0.00(+0.00%)
Jun 23, 2017	35.11	35.24	34.82	35.17	4,633,271	+0.08(+0.23%)
Jun 22, 2017	35.03	35.28	34.84	35.09	2,599,183	+0.05(+0.15%)
Jun 21, 2017	35.21	35.35	34.94	35.03	2,203,672	-0.19(-0.54%)
Jun 20, 2017	35.36	35.59	35.22	35.22	2,925,743	-0.15(-0.43%)
Jun 19, 2017	35.04	35.43	34.95	35.38	2,241,687	+0.51(+1.45%)
Jun 16, 2017	34.78	35.13	34.71	34.87	4,040,344	-0.01(-0.03%)
Jun 15, 2017	34.43	34.96	34.23	34.88	3,620,193	+0.15(+0.44%)
Jun 14, 2017	34.63	34.83	34.49	34.73	2,504,862	+0.25(+0.73%)
Jun 13, 2017	33.89	34.65	33.78	34.47	3,631,838	+0.65(+1.92%)
Jun 12, 2017	33.52	33.85	33.22	33.82	2,289,778	+0.18(+0.54%)
Jun 09, 2017	33.53	33.77	33.43	33.64	1,914,808	+0.16(+0.49%)
Jun 08, 2017		33.61	33.28	33.48	2,476,028	+0.04(+0.11%)
Jun 07, 2017	33.55	33.73	33.40	33.44	2,591,700	-0.14(-0.40%)
Jun 06, 2017	33.47	33.73	33.36	33.58	2,227,427	-0.11(-0.32%)
Jun 05, 2017	34.02	34.10	33.68	33.69	1,780,649	-0.33(-0.98%)
Jun 02, 2017	33.85	34.27	33.85	34.02	2,519,795	+0.20(+0.59%)
Jun 01, 2017	33.78	33.89	33.54	33.82	2,112,290	+0.15(+0.46%)
May 31, 2017	33.31	33.72	33.31	33.67	3,256,763	+0.23(+0.70%)
May 30, 2017	33.36	33.52	33.20	33.43	1,805,147	-0.01(-0.03%)
May 26, 2017	33.55	33.62	33.35	33.44	3,059,959	-0.12(-0.35%)
May 25, 2017	33.71	33.89	33.54	33.56	2,567,232	+0.04(+0.11%)
May 24, 2017	33.29	33.57	33.16	33.52	2,171,841	+0.23(+0.71%)
May 23, 2017	33.76	33.87	33.24	33.29	1,579,174	-0.33(-0.97%)
May 22, 2017	33.52	33.69	33.44	33.61	1,727,615	+0.17(+0.51%)
May 19, 2017	33.59	33.59	33.34	33.44	2,559,136	-0.02(-0.05%)
May 18, 2017	33.26	33.80	33.23	33.46	5,708,937	+0.15(+0.46%)
May 17, 2017	33.68	33.64	33.28	33.31	4,788,288	-0.37(-1.10%)
May 16, 2017	33.53	33.81	33.30	33.68	4,280,176	+0.23(+0.68%)
May 15, 2017	33.10	33.47	33.08	33.45	3,528,407	+0.50(+1.51%)
May 12, 2017	33.05	33.17	32.80	32.95	1,876,561	-0.17(-0.52%)
May 11, 2017	33.01	33.17	32.76	33.13	2,022,904	-0.10(-0.30%)
May 10, 2017	33.25	33.45	33.13	33.23	2,417,977	-0.17(-0.51%)
May 09, 2017	33.41	33.55	33.30	33.40	2,495,670	+0.02(+0.05%)
May 08, 2017	33.28	33.58	33.21	33.38	4,450,268	+0.01(+0.03%)
May 05, 2017	33.33	33.44	33.15	33.37	1,637,893	+0.12(+0.35%)
May 04, 2017	33.16	33.35	33.03	33.25	1,580,380	+0.14(+0.41%)
May 03, 2017	33.03	33.18	32.96	33.12	2,225,858	-0.09(-0.27%)
May 02, 2017	33.14	33.29	32.93	33.21	3,586,927	+0.02(+0.05%)
May 01, 2017	33.57	33.57	33.19	33.19	3,377,973	-0.27(-0.81%)
Apr 28, 2017	33.62	33.73	33.40	33.46	4,488,502	-0.21(-0.62%)
Apr 27, 2017	33.85	33.85	33.52	33.67	3,827,811	-0.18(-0.53%)
Apr 26, 2017	33.49	33.97	33.35	33.85	6,639,919	+0.50(+1.49%)
Apr 25, 2017	33.00	33.45	32.66	33.35	9,094,319	+1.69(+5.34%)
Apr 24, 2017	31.44	31.72	31.33	31.66	4,780,007	+0.62(+2.01%)
Apr 21, 2017	30.67	31.26	30.60	31.04	4,903,734	+0.37(+1.21%)
Apr 20, 2017	30.70	30.96	30.57	30.67	5,076,205	+0.19(+0.62%)
Apr 19, 2017	30.29	30.76	30.29	30.48	4,097,596	+0.31(+1.02%)
Apr 18, 2017	30.06	30.26	29.89	30.17	3,346,641	-0.10(-0.33%)
Apr 17, 2017	30.01	30.31	29.97	30.27	2,087,042	+0.36(+1.21%)
Apr 13, 2017	30.04	30.28	29.87	29.91	2,730,064	-0.20(-0.66%)
Apr 12, 2017	30.59	30.66	30.10	30.11	3,411,788	-0.50(-1.62%)
Apr 11, 2017	30.21	30.61	30.16	30.60	2,768,132	+0.35(+1.16%)
Apr 10, 2017	30.18	30.59	30.18	30.25	2,680,777	+0.06(+0.21%)
Apr 07, 2017	30.39	30.52	30.18	30.19	4,408,259	-0.30(-0.98%)
Apr 06, 2017	30.27	30.79	30.15	30.49	4,187,648	+0.68(+2.27%)
Apr 05, 2017	30.17	30.50	29.71	29.81	6,007,224	-0.17(-0.57%)
Apr 04, 2017	30.08	30.20	29.93	29.98	3,464,300	-0.13(-0.42%)

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.