Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	31.85	31.90	31.50	31.65	975,674	-0.04(-0.12%)
Jun 29, 2017	32.06	32.06	31.48	31.69	249,326	-0.37(-1.16%)
Jun 28, 2017	31.75	32.17	31.68	32.07	1,432,060	+0.44(+1.40%)
Jun 27, 2017	31.73	32.02	31.60	31.62	186,314	-0.20(-0.63%)
Jun 26, 2017	31.90	32.05	31.75	31.83	193,209	+0.05(+0.15%)
Jun 23, 2017	31.60	31.84	31.21	31.78	360,409	+0.22(+0.71%)
Jun 22, 2017	31.52	31.71	31.40	31.55	674,558	+0.04(+0.12%)
Jun 21, 2017	32.01	32.01	31.42	31.51	278,218	-0.43(-1.34%)
Jun 20, 2017	32.46	32.53	31.71	31.94	428,064	-0.59(-1.80%)
Jun 19, 2017	32.86	32.86	32.45	32.53	282,163	-0.23(-0.71%)
Jun 16, 2017	32.81	33.04	32.52	32.76	1,384,423	-0.07(-0.21%)
Jun 15, 2017	32.97	32.99	32.72	32.83	1,491,912	-0.20(-0.62%)
Jun 14, 2017	33.16	33.16	32.85	33.03	168,075	-0.08(-0.24%)
Jun 13, 2017	33.11	33.16	32.90	33.11	565,361	+0.07(+0.21%)
Jun 12, 2017	32.50	33.05	32.42	33.04	735,486	+0.53(+1.62%)
Jun 09, 2017	32.74	32.93	32.41	32.52	1,081,544	-0.17(-0.51%)
Jun 08, 2017	32.61	32.84	32.50	32.68	86,470	+0.10(+0.30%)
Jun 07, 2017	32.87	32.93	32.50	32.59	58,526	-0.21(-0.65%)
Jun 06, 2017	32.71	32.92	32.64	32.80	419,861	+0.11(+0.33%)
Jun 05, 2017	32.72	32.72	32.56	32.69	174,941	-0.06(-0.18%)
Jun 02, 2017	32.39	32.83	32.35	32.75	288,545	+0.39(+1.21%)
Jun 01, 2017	32.02	32.47	32.02	32.36	477,153	+0.48(+1.50%)
May 31, 2017	31.91	31.96	31.62	31.88	351,716	+0.05(+0.15%)
May 30, 2017	31.80	32.06	31.74	31.83	184,261	+0.03(+0.09%)
May 26, 2017	31.89	32.15	31.80	31.81	235,247	-0.09(-0.28%)
May 25, 2017	31.82	31.98	31.69	31.89	124,602	+0.16(+0.49%)
May 24, 2017	31.82	31.85	31.58	31.74	264,751	-0.09(-0.28%)
May 23, 2017	31.98	32.03	31.77	31.83	94,082	-0.02(-0.06%)
May 22, 2017	31.69	31.94	31.65	31.84	687,158	+0.20(+0.65%)
May 19, 2017	31.42	31.87	31.33	31.64	496,887	+0.44(+1.41%)
May 18, 2017	30.98	31.39	30.87	31.20	316,547	+0.17(+0.53%)
May 17, 2017	31.43	31.47	30.99	31.04	272,696	-0.67(-2.12%)
May 16, 2017	31.70	31.82	31.36	31.71	179,678	+0.07(+0.22%)
May 15, 2017	31.47	31.80	31.42	31.64	213,094	+0.11(+0.34%)
May 12, 2017	31.14	31.66	31.00	31.53	706,486	+0.51(+1.63%)
May 11, 2017	31.75	31.77	31.03	31.03	241,764	-0.69(-2.18%)
May 10, 2017	31.87	32.05	31.60	31.72	145,811	-0.11(-0.34%)
May 09, 2017	32.06	32.06	31.65	31.83	372,231	-0.24(-0.76%)
May 08, 2017	31.90	32.11	31.55	32.07	494,105	+0.30(+0.95%)
May 05, 2017	31.35	31.83	31.31	31.77	396,655	+0.48(+1.53%)
May 04, 2017	31.96	31.96	30.91	31.29	2,320,908	-0.75(-2.34%)
May 03, 2017	33.10	33.28	31.99	32.04	487,849	-1.15(-3.47%)
May 02, 2017	33.10	33.21	32.85	33.19	425,534	+0.17(+0.50%)
May 01, 2017	33.24	33.24	32.91	33.02	318,138	-0.15(-0.44%)
Apr 28, 2017	33.61	33.61	33.04	33.17	283,027	-0.41(-1.22%)
Apr 27, 2017	33.79	33.91	33.56	33.58	145,216	-0.14(-0.40%)
Apr 26, 2017	33.60	33.88	33.51	33.72	1,771,949	+0.18(+0.52%)
Apr 25, 2017	33.25	33.62	33.25	33.54	742,563	+0.45(+1.36%)
Apr 24, 2017	33.15	33.27	32.99	33.09	335,401	+0.26(+0.80%)
Apr 21, 2017	33.05	33.10	32.75	32.83	318,031	-0.27(-0.83%)
Apr 20, 2017	33.15	33.41	33.01	33.10	1,407,178	-0.14(-0.41%)
Apr 19, 2017	33.14	33.34	33.13	33.24	2,771,270	+0.19(+0.56%)
Apr 18, 2017	32.95	33.10	32.85	33.05	388,401	+0.07(+0.21%)
Apr 17, 2017	32.75	33.06	32.67	32.99	169,443	+0.38(+1.17%)
Apr 13, 2017	32.85	32.96	32.59	32.61	449,998	-0.30(-0.92%)
Apr 12, 2017	32.72	32.99	32.62	32.91	226,210	+0.13(+0.39%)
Apr 11, 2017	32.51	32.83	32.51	32.78	262,040	+0.17(+0.51%)
Apr 10, 2017	32.72	32.88	32.42	32.62	1,001,424	+0.21(+0.66%)
Apr 07, 2017	32.24	32.53	32.19	32.40	165,562	+0.11(+0.33%)
Apr 06, 2017	32.23	32.36	32.02	32.29	202,496	+0.12(+0.36%)
Apr 05, 2017	32.41	32.58	32.14	32.18	349,541	-0.10(-0.30%)
Apr 04, 2017	31.91	32.39	31.91	32.27	527,917	+0.92(+2.92%)

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.