Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	31.55	31.58	29.18	29.33	74,613,000	-1.58(-5.12%)
Jun 29, 2017	31.71	31.81	30.09	30.91	54,874,292	-0.76(-2.39%)
Jun 28, 2017	31.50	31.70	30.88	31.66	28,904,132	+0.57(+1.83%)
Jun 27, 2017	31.93	32.08	31.05	31.09	33,817,072	-0.82(-2.58%)
Jun 26, 2017	31.87	32.37	31.38	31.92	35,370,652	+0.76(+2.43%)
Jun 23, 2017			31.07	31.16	46,148,508	-0.16(-0.50%)
Jun 22, 2017	31.47	31.82	31.19	31.32	23,469,946	-0.12(-0.37%)
Jun 21, 2017	30.62	31.58	30.50	31.44	31,125,464	+1.16(+3.83%)
Jun 20, 2017	30.84	31.01	30.18	30.28	26,261,050	-0.36(-1.19%)
Jun 19, 2017	29.96	30.69	29.79	30.64	25,362,486	+1.32(+4.49%)
Jun 16, 2017	30.08	30.45	29.29	29.33	43,662,068	-0.69(-2.29%)
Jun 15, 2017	29.93	30.42	29.54	30.01	34,280,272	-0.49(-1.61%)
Jun 14, 2017	31.21	31.22	30.30	30.50	29,441,880	-0.47(-1.52%)
Jun 13, 2017	31.18	31.66	30.22	30.98	34,379,104	+0.33(+1.09%)
Jun 12, 2017	29.52	31.12	28.69	30.64	47,388,044	+0.59(+1.96%)
Jun 09, 2017	32.09	32.34	29.02	30.05	54,029,832	-1.82(-5.70%)
Jun 08, 2017	32.25	32.27	31.31	31.87	29,685,882	-0.05(-0.15%)
Jun 07, 2017	31.13	31.97	31.13	31.92	33,224,172	+0.91(+2.95%)
Jun 06, 2017	30.49	31.20	30.32	31.01	33,727,300	+0.35(+1.15%)
Jun 05, 2017	30.74	31.19	30.51	30.65	24,798,374	+0.00(+0.00%)
Jun 02, 2017	30.25	30.82	29.98	30.65	20,574,030	+0.44(+1.46%)
Jun 01, 2017	30.20	30.28	29.74	30.21	20,894,628	-0.01(-0.03%)
May 31, 2017	30.46	30.50	29.78	30.22	26,878,944	+0.07(+0.23%)
May 30, 2017	29.40	30.32	29.35	30.15	35,307,064	+0.92(+3.16%)
May 26, 2017	28.75	29.24	28.36	29.23	18,108,460	+0.32(+1.12%)
May 25, 2017	28.68	29.13	28.67	28.90	21,086,884	+0.43(+1.52%)
May 24, 2017	27.96	28.60	27.93	28.47	22,758,098	+0.69(+2.47%)
May 23, 2017	27.58	27.80	27.07	27.78	22,197,270	+0.23(+0.82%)
May 22, 2017	27.70	27.75	27.15	27.56	18,347,938	+0.24(+0.86%)
May 19, 2017	27.28	27.66	27.23	27.32	19,522,134	+0.33(+1.24%)
May 18, 2017	26.66	27.39	26.60	26.99	27,351,268	+0.47(+1.78%)
May 17, 2017	27.83	28.00	26.48	26.52	38,718,128	-1.98(-6.96%)
May 16, 2017	28.40	28.56	28.06	28.50	15,203,862	+0.19(+0.66%)
May 15, 2017	28.56	28.67	28.22	28.31	22,290,728	-0.10(-0.35%)
May 12, 2017	28.58	28.60	28.17	28.41	16,192,103	-0.10(-0.34%)
May 11, 2017	28.65	28.79	28.18	28.51	22,903,646	-0.28(-0.99%)
May 10, 2017	28.40	28.89	28.29	28.80	29,794,334	+0.50(+1.77%)
May 09, 2017	27.61	28.38	27.56	28.30	31,634,940	+0.74(+2.67%)
May 08, 2017	27.07	27.57	26.79	27.56	32,913,708	-0.14(-0.50%)
May 05, 2017	27.30	27.72	27.13	27.70	15,924,210	+0.40(+1.48%)
May 04, 2017	27.44	27.66	27.22	27.29	15,826,279	-0.21(-0.75%)
May 03, 2017	27.06	27.60	27.06	27.50	15,332,426	+0.23(+0.83%)
May 02, 2017	27.77	27.77	26.96	27.27	25,792,230	-0.51(-1.84%)
May 01, 2017	27.35	27.87	27.22	27.78	24,370,196	+0.61(+2.24%)
Apr 28, 2017	27.52	27.70	27.02	27.18	28,616,502	+0.04(+0.14%)
Apr 27, 2017	26.68	27.16	26.61	27.14	25,050,182	+0.82(+3.14%)
Apr 26, 2017	26.11	26.59	25.92	26.31	25,119,328	-0.20(-0.74%)
Apr 25, 2017	26.23	26.54	25.89	26.51	23,291,884	+0.41(+1.58%)
Apr 24, 2017	27.24	27.26	26.05	26.10	44,822,012	-0.74(-2.75%)
Apr 21, 2017	27.50	27.53	26.67	26.83	28,877,760	-0.63(-2.29%)
Apr 20, 2017	27.01	27.58	27.01	27.46	24,056,578	+0.69(+2.57%)
Apr 19, 2017	26.96	27.06	26.57	26.77	21,616,530	+0.12(+0.44%)
Apr 18, 2017	26.52	26.85	26.42	26.66	14,668,904	+0.01(+0.04%)
Apr 17, 2017	26.43	26.73	26.35	26.65	14,364,803	+0.38(+1.46%)
Apr 13, 2017	26.08	26.74	25.89	26.26	26,551,998	+0.05(+0.19%)
Apr 12, 2017	26.93	26.94	26.18	26.21	25,063,790	-0.48(-1.80%)
Apr 11, 2017	27.01	27.05	26.20	26.69	39,321,144	-0.45(-1.66%)
Apr 10, 2017	27.94	27.98	27.09	27.15	27,904,690	-0.86(-3.09%)
Apr 07, 2017	27.94	28.34	27.85	28.01	20,695,336	-0.10(-0.35%)
Apr 06, 2017	27.75	28.27	27.52	28.11	19,776,030	+0.35(+1.27%)
Apr 05, 2017	28.13	28.39	27.73	27.75	22,794,502	-0.32(-1.15%)
Apr 04, 2017	27.96	28.17	27.66	28.08	14,207,913	-0.05(-0.17%)

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.