Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	38.45	38.75	38.25	38.27	802,808	-0.04(-0.10%)
Jun 29, 2017	38.45	38.67	38.11	38.31	861,826	-0.44(-1.14%)
Jun 28, 2017	39.38	39.48	38.73	38.75	1,023,925	-0.32(-0.83%)
Jun 27, 2017	39.08	39.46	38.96	39.08	768,495	-0.20(-0.50%)
Jun 26, 2017	39.00	39.39	38.92	39.27	579,649	+0.38(+0.98%)
Jun 23, 2017	38.75	39.09	38.74	38.89	1,153,267	-0.02(-0.06%)
Jun 22, 2017	39.44	39.44	38.89	38.92	816,544	-0.40(-1.03%)
Jun 21, 2017	39.75	39.78	39.30	39.32	800,092	-0.44(-1.11%)
Jun 20, 2017	40.40	40.44	39.76	39.76	500,755	-0.72(-1.78%)
Jun 19, 2017	40.68	40.86	40.41	40.48	1,891,343	-0.29(-0.72%)
Jun 16, 2017	40.27	41.04	40.25	40.77	1,793,898	+0.62(+1.54%)
Jun 15, 2017	40.02	40.33	39.81	40.16	1,137,985	-0.16(-0.39%)
Jun 14, 2017	39.90	40.32	39.85	40.32	1,208,167	+0.72(+1.82%)
Jun 13, 2017	39.26	39.70	39.11	39.60	878,892	+0.47(+1.19%)
Jun 12, 2017	39.08	39.27	38.66	39.13	823,270	+0.01(+0.02%)
Jun 09, 2017	39.14	39.27	38.98	39.12	468,210	-0.12(-0.30%)
Jun 08, 2017	39.56	39.59	38.97	39.24	872,812	-0.38(-0.95%)
Jun 07, 2017	39.91	39.91	39.56	39.62	458,797	-0.20(-0.51%)
Jun 06, 2017	40.09	40.29	39.80	39.82	648,524	-0.18(-0.45%)
Jun 05, 2017	40.63	40.63	40.00	40.00	545,019	-0.64(-1.59%)
Jun 02, 2017	40.66	40.90	40.41	40.65	787,040	+0.13(+0.31%)
Jun 01, 2017	40.40	40.68	40.25	40.52	991,888	+0.27(+0.66%)
May 31, 2017	40.22	40.48	39.96	40.26	2,132,259	+0.06(+0.16%)
May 30, 2017	39.58	40.25	39.56	40.19	797,069	+0.53(+1.35%)
May 26, 2017	40.07	40.16	39.52	39.66	597,350	-0.42(-1.04%)
May 25, 2017	39.48	40.16	39.43	40.07	1,231,491	+0.67(+1.70%)
May 24, 2017	38.96	39.44	38.85	39.41	2,394,035	+0.50(+1.27%)
May 23, 2017	38.49	39.10	38.49	38.91	1,225,031	+0.61(+1.58%)
May 22, 2017	37.89	38.39	37.76	38.30	1,182,881	+0.49(+1.29%)
May 19, 2017	37.57	37.93	37.38	37.82	672,511	+0.33(+0.88%)
May 18, 2017	37.46	37.62	36.84	37.49	1,266,847	-0.09(-0.23%)
May 17, 2017	38.02	38.06	37.53	37.57	1,174,300	-0.45(-1.18%)
May 16, 2017	38.52	38.64	38.01	38.02	711,160	-0.50(-1.31%)
May 15, 2017	38.63	38.97	38.49	38.52	846,137	-0.11(-0.28%)
May 12, 2017	38.68	38.72	38.44	38.63	621,769	-0.02(-0.04%)
May 11, 2017	38.60	38.73	38.38	38.65	818,482	-0.06(-0.16%)
May 10, 2017	38.84	39.04	38.59	38.71	1,170,687	-0.04(-0.10%)
May 09, 2017	39.08	39.16	38.60	38.75	1,266,299	-0.32(-0.83%)
May 08, 2017	38.97	39.12	38.78	39.08	808,138	+0.13(+0.34%)
May 05, 2017	38.38	38.96	38.36	38.94	993,455	+0.75(+1.96%)
May 04, 2017	38.23	38.26	37.71	38.19	900,601	-0.04(-0.10%)
May 03, 2017	38.43	38.53	38.23	38.23	946,362	-0.09(-0.25%)
May 02, 2017	38.80	38.88	36.11	38.33	1,462,293	-0.95(-2.42%)
May 01, 2017	39.62	39.63	39.11	39.28	1,002,675	-0.17(-0.44%)
Apr 28, 2017	39.45	39.55	39.15	39.45	1,800,409	+0.02(+0.06%)
Apr 27, 2017	39.22	39.76	39.14	39.43	627,937	+0.17(+0.44%)
Apr 26, 2017	39.15	39.74	39.06	39.26	1,004,644	+0.20(+0.50%)
Apr 25, 2017	38.91	39.19	38.78	39.06	681,339	+0.06(+0.16%)
Apr 24, 2017	38.90	39.11	38.71	39.00	582,336	+0.26(+0.67%)
Apr 21, 2017	38.77	39.00	38.74	38.74	647,785	-0.12(-0.30%)
Apr 20, 2017	38.79	38.93	38.49	38.86	695,674	-0.02(-0.06%)
Apr 19, 2017	39.00	39.00	38.67	38.88	904,899	-0.15(-0.38%)
Apr 18, 2017	39.07	39.21	38.82	39.03	885,448	-0.14(-0.36%)
Apr 17, 2017	38.93	39.21	38.93	39.17	770,738	+0.26(+0.67%)
Apr 13, 2017	39.15	39.16	38.71	38.91	812,078	-0.34(-0.86%)
Apr 12, 2017	39.19	39.41	39.06	39.25	466,124	-0.03(-0.08%)
Apr 11, 2017	39.21	39.32	38.93	39.28	1,004,360	+0.07(+0.18%)
Apr 10, 2017	39.08	39.29	38.77	39.21	815,471	+0.07(+0.18%)
Apr 07, 2017	39.24	39.42	39.09	39.14	891,438	-0.13(-0.32%)
Apr 06, 2017	39.19	39.37	38.86	39.26	862,779	-0.01(-0.02%)
Apr 05, 2017	39.05	39.33	39.00	39.27	2,463,776	+0.17(+0.44%)
Apr 04, 2017	38.94	39.32	38.93	39.10	1,223,606	-0.09(-0.22%)

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.