Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	35.45	35.75	35.34	35.37	142,908	-0.02(-0.05%)
Jun 29, 2017	36.10	36.10	35.02	35.39	137,710	-0.71(-1.96%)
Jun 28, 2017	35.53	36.15	35.35	36.10	181,809	+0.70(+1.97%)
Jun 27, 2017	35.56	35.92	35.16	35.40	122,423	-0.26(-0.73%)
Jun 26, 2017	35.97	36.00	35.37	35.66	93,894	-0.17(-0.46%)
Jun 23, 2017	35.16	36.20	35.12	35.83	642,053	+0.69(+1.96%)
Jun 22, 2017	35.18	35.35	34.73	35.14	141,293	-0.06(-0.17%)
Jun 21, 2017	35.24	35.36	34.93	35.20	163,994	+0.03(+0.10%)
Jun 20, 2017	35.16	35.16	34.95	35.16	143,785	-0.12(-0.35%)
Jun 19, 2017	35.58	35.71	35.13	35.28	225,756	-0.08(-0.22%)
Jun 16, 2017	35.69	35.80	35.23	35.36	575,282	-0.59(-1.65%)
Jun 15, 2017	36.13	36.34	35.76	35.96	275,373	-0.59(-1.62%)
Jun 14, 2017	36.71	36.73	36.17	36.55	204,027	-0.22(-0.59%)
Jun 13, 2017	36.45	36.84	36.12	36.77	237,008	+0.44(+1.20%)
Jun 12, 2017	36.16	36.60	36.01	36.33	283,809	+0.09(+0.24%)
Jun 09, 2017	36.22	36.57	35.89	36.24	198,706	+0.06(+0.17%)
Jun 08, 2017	35.87	36.21	34.70	36.18	255,989	+0.35(+0.97%)
Jun 07, 2017	35.74	35.84	35.00	35.83	355,754	+0.26(+0.74%)
Jun 06, 2017	35.76	35.80	35.29	35.57	139,669	-0.30(-0.85%)
Jun 05, 2017	35.76	36.03	35.65	35.88	124,938	+0.23(+0.65%)
Jun 02, 2017	35.74	36.01	35.44	35.64	181,946	-0.04(-0.12%)
Jun 01, 2017	34.73	35.75	34.73	35.69	200,813	+1.08(+3.13%)
May 31, 2017	34.59	34.85	34.30	34.60	300,481	-0.06(-0.18%)
May 30, 2017	34.74	34.88	34.44	34.66	115,938	-0.04(-0.13%)
May 26, 2017	35.18	35.18	34.59	34.71	146,537	-0.47(-1.33%)
May 25, 2017	34.79	35.38	34.78	35.18	216,017	+0.23(+0.67%)
May 24, 2017	34.84	35.07	34.64	34.94	153,097	+0.17(+0.50%)
May 23, 2017	34.92	35.00	34.36	34.77	227,363	+0.00(+0.00%)
May 22, 2017	34.26	34.85	34.26	34.77	227,480	+0.52(+1.52%)
May 19, 2017	33.65	34.46	33.65	34.25	379,457	+0.51(+1.52%)
May 18, 2017	33.91	34.39	33.72	33.74	509,939	-0.16(-0.49%)
May 17, 2017	34.13	34.42	33.87	33.90	195,116	-0.68(-1.96%)
May 16, 2017	34.55	34.66	33.96	34.58	213,673	+0.00(+0.00%)
May 15, 2017	34.07	34.62	34.07	34.58	168,069	+0.55(+1.61%)
May 12, 2017	33.87	34.59	33.62	34.03	286,976	-0.03(-0.08%)
May 11, 2017	34.13	34.62	33.82	34.06	202,275	-0.15(-0.43%)
May 10, 2017	33.92	34.49	33.92	34.20	344,836	-0.01(-0.03%)
May 09, 2017	34.06	34.53	33.97	34.21	310,195	+0.18(+0.54%)
May 08, 2017	34.07	34.39	33.83	34.03	352,106	-0.14(-0.41%)
May 05, 2017	34.80	34.80	33.61	34.17	342,492	-0.42(-1.20%)
May 04, 2017	33.83	35.70	32.74	34.59	1,156,078	+3.19(+10.17%)
May 03, 2017	32.58	32.83	30.78	31.39	533,578	-1.36(-4.16%)
May 02, 2017	32.75	32.96	32.50	32.76	375,958	+0.10(+0.32%)
May 01, 2017	32.76	32.76	32.42	32.65	383,166	+0.11(+0.35%)
Apr 28, 2017	33.19	33.27	32.50	32.54	214,158	-0.59(-1.78%)
Apr 27, 2017	33.25	33.33	33.00	33.13	198,441	+0.00(+0.00%)
Apr 26, 2017	33.10	33.23	32.95	33.13	299,640	+0.06(+0.18%)
Apr 25, 2017	33.28	33.50	32.69	33.07	196,251	-0.01(-0.03%)
Apr 24, 2017	32.99	33.35	32.77	33.08	313,476	+0.53(+1.63%)
Apr 21, 2017	32.43	32.67	32.27	32.55	278,901	+0.12(+0.37%)
Apr 20, 2017	32.18	32.49	32.10	32.43	241,576	+0.35(+1.08%)
Apr 19, 2017	31.93	32.30	31.93	32.08	131,786	+0.30(+0.93%)
Apr 18, 2017	31.47	31.81	31.25	31.78	197,610	+0.29(+0.91%)
Apr 17, 2017	31.33	31.66	31.33	31.50	142,710	+0.20(+0.64%)
Apr 13, 2017	31.66	31.66	31.24	31.30	157,036	-0.36(-1.15%)
Apr 12, 2017	31.96	31.96	31.45	31.66	105,850	-0.30(-0.95%)
Apr 11, 2017	31.59	32.01	31.59	31.97	214,472	+0.23(+0.74%)
Apr 10, 2017	31.78	32.01	31.58	31.73	212,526	+0.05(+0.16%)
Apr 07, 2017	31.50	31.78	31.34	31.68	375,650	+0.08(+0.25%)
Apr 06, 2017	31.73	31.90	31.16	31.60	234,077	-0.07(-0.22%)
Apr 05, 2017	31.72	32.27	31.46	31.67	421,060	+0.03(+0.08%)
Apr 04, 2017	32.22	32.42	31.60	31.65	302,882	-0.66(-2.04%)

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.