Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	31.81	32.24	31.66	31.86	950,613	+0.17(+0.54%)
Jun 29, 2017	31.65	32.16	31.53	31.69	940,190	+0.11(+0.36%)
Jun 28, 2017	31.00	31.71	30.72	31.57	1,010,073	+0.71(+2.31%)
Jun 27, 2017	30.95	31.15	30.57	30.86	1,164,369	+0.03(+0.09%)
Jun 26, 2017	30.37	30.96	30.26	30.83	800,534	+0.47(+1.54%)
Jun 23, 2017	29.73	30.40	29.62	30.37	600,303	+0.59(+1.97%)
Jun 22, 2017	29.69	29.91	29.42	29.78	962,851	+0.22(+0.73%)
Jun 21, 2017	30.01	30.17	29.48	29.56	761,424	-0.50(-1.65%)
Jun 20, 2017	30.70	30.70	29.77	30.06	869,657	-0.86(-2.78%)
Jun 19, 2017	31.19	31.25	30.54	30.92	847,349	-0.06(-0.20%)
Jun 16, 2017	30.39	31.23	30.05	30.98	3,428,450	+0.75(+2.49%)
Jun 15, 2017	30.21	30.53	29.92	30.23	608,229	-0.17(-0.56%)
Jun 14, 2017	31.49	31.63	30.14	30.40	784,828	-1.19(-3.77%)
Jun 13, 2017	31.57	31.67	31.31	31.59	523,978	+0.11(+0.34%)
Jun 12, 2017	31.24	31.68	31.12	31.48	810,035	+0.37(+1.19%)
Jun 09, 2017	30.85	31.32	30.83	31.11	892,109	+0.27(+0.89%)
Jun 08, 2017	31.25	31.52	30.80	30.84	1,157,641	-0.52(-1.67%)
Jun 07, 2017	31.67	32.04	31.26	31.36	1,072,891	-0.48(-1.50%)
Jun 06, 2017	31.63	31.96	31.31	31.84	534,218	+0.11(+0.36%)
Jun 05, 2017	31.41	31.96	31.38	31.73	421,395	+0.10(+0.32%)
Jun 02, 2017	32.01	32.22	31.53	31.63	509,074	-0.34(-1.07%)
Jun 01, 2017	31.83	32.34	31.71	31.97	364,798	+0.23(+0.72%)
May 31, 2017	31.30	31.94	31.28	31.74	780,565	+0.29(+0.92%)
May 30, 2017	31.35	31.78	31.21	31.45	428,073	-0.22(-0.70%)
May 26, 2017	31.53	31.96	31.51	31.67	246,935	-0.11(-0.34%)
May 25, 2017	31.93	32.25	31.58	31.78	419,522	-0.21(-0.64%)
May 24, 2017	32.25	32.43	31.88	31.98	260,701	-0.22(-0.67%)
May 23, 2017	31.79	32.31	31.79	32.20	1,053,425	+0.24(+0.77%)
May 22, 2017	32.22	32.23	31.69	31.96	659,867	-0.02(-0.05%)
May 19, 2017	31.75	32.13	31.69	31.97	572,058	+0.28(+0.90%)
May 18, 2017	31.46	31.96	31.36	31.69	541,877	+0.00(+0.00%)
May 17, 2017	32.12	32.30	31.56	31.69	409,517	-0.42(-1.31%)
May 16, 2017	32.69	32.87	32.07	32.11	239,894	-0.45(-1.38%)
May 15, 2017	33.31	33.31	32.32	32.56	373,216	+0.14(+0.42%)
May 12, 2017	32.13	32.66	31.75	32.42	372,019	+0.44(+1.39%)
May 11, 2017	32.12	32.17	31.86	31.98	229,885	-0.07(-0.21%)
May 10, 2017	31.60	32.45	31.47	32.05	395,289	+0.64(+2.05%)
May 09, 2017	31.85	31.92	31.24	31.40	283,983	-0.39(-1.22%)
May 08, 2017	31.85	32.09	31.35	31.79	348,460	+0.01(+0.04%)
May 05, 2017	31.60	32.02	31.28	31.78	672,281	+0.36(+1.16%)
May 04, 2017	31.83	32.12	30.90	31.41	802,181	-0.63(-1.96%)
May 03, 2017	32.46	32.46	31.32	32.04	1,389,832	-1.32(-3.96%)
May 02, 2017	33.68	33.74	33.27	33.36	380,752	-0.23(-0.70%)
May 01, 2017	33.60	33.80	33.43	33.60	354,507	+0.16(+0.48%)
Apr 28, 2017	33.65	33.78	33.19	33.44	577,484	+0.03(+0.09%)
Apr 27, 2017	33.68	33.90	33.04	33.41	1,441,359	-0.82(-2.39%)
Apr 26, 2017	34.42	34.73	34.21	34.23	539,319	-0.22(-0.64%)
Apr 25, 2017	33.88	34.52	33.85	34.45	621,515	+0.68(+2.02%)
Apr 24, 2017	33.67	33.85	33.36	33.76	336,223	+0.27(+0.79%)
Apr 21, 2017	33.69	33.72	33.30	33.50	370,889	-0.11(-0.34%)
Apr 20, 2017	33.67	33.75	33.34	33.61	311,041	+0.07(+0.20%)
Apr 19, 2017	33.76	33.91	33.47	33.54	369,235	-0.10(-0.30%)
Apr 18, 2017	33.61	33.82	33.37	33.65	557,260	+0.07(+0.20%)
Apr 17, 2017	33.85	34.04	33.40	33.58	413,130	-0.27(-0.78%)
Apr 13, 2017	34.26	34.31	33.76	33.84	221,701	-0.49(-1.43%)
Apr 12, 2017	34.35	34.63	34.12	34.33	223,220	-0.15(-0.43%)
Apr 11, 2017	34.74	34.90	34.26	34.48	298,538	-0.14(-0.41%)
Apr 10, 2017	34.49	34.73	34.37	34.62	397,297	+0.29(+0.84%)
Apr 07, 2017	34.64	34.67	34.12	34.33	217,334	-0.31(-0.90%)
Apr 06, 2017	34.11	34.84	34.10	34.65	562,287	+0.56(+1.64%)
Apr 05, 2017	34.46	34.89	33.97	34.09	535,800	-0.28(-0.82%)
Apr 04, 2017	34.37	34.54	34.02	34.37	471,263	+0.16(+0.48%)

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.