Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	47.52	48.84	46.23	46.28	702,156	-0.93(-1.97%)
Jun 29, 2017	47.95	49.56	46.18	47.21	1,501,154	-1.07(-2.22%)
Jun 28, 2017	44.44	49.69	44.01	48.28	2,313,575	+4.54(+10.38%)
Jun 27, 2017	43.00	44.60	42.03	43.74	1,634,794	+0.87(+2.03%)
Jun 26, 2017	44.31	45.00	42.42	42.87	502,449	-1.47(-3.32%)
Jun 23, 2017	43.17	44.54	41.42	44.34	1,174,636	+2.03(+4.80%)
Jun 22, 2017	41.40	43.40	40.41	42.31	1,242,841	+1.29(+3.14%)
Jun 21, 2017	34.59	42.00	34.59	41.02	1,639,007	+6.61(+19.21%)
Jun 20, 2017	34.40	35.74	34.20	34.41	320,297	-0.02(-0.06%)
Jun 19, 2017	33.60	34.95	33.60	34.43	446,918	+1.04(+3.11%)
Jun 16, 2017	34.34	34.91	32.60	33.39	2,796,512	-1.17(-3.39%)
Jun 15, 2017	35.37	35.37	33.81	34.56	348,817	-1.10(-3.08%)
Jun 14, 2017	35.18	35.98	34.54	35.66	417,793	+0.45(+1.28%)
Jun 13, 2017	35.17	35.95	34.39	35.21	291,921	+0.02(+0.06%)
Jun 12, 2017	35.72	36.88	34.63	35.19	466,603	-0.46(-1.29%)
Jun 09, 2017	36.27	37.37	35.52	35.65	606,454	-0.69(-1.90%)
Jun 08, 2017	36.16	36.80	35.51	36.34	346,928	+0.18(+0.50%)
Jun 07, 2017	36.12	37.00	35.14	36.16	671,365	+0.33(+0.92%)
Jun 06, 2017	33.92	36.38	33.73	35.83	565,196	+1.67(+4.89%)
Jun 05, 2017	34.06	35.11	33.06	34.16	645,507	+0.18(+0.53%)
Jun 02, 2017	32.62	34.67	32.25	33.98	654,574	+1.53(+4.71%)
Jun 01, 2017	31.50	32.81	31.50	32.45	342,169	+0.43(+1.34%)
May 31, 2017	31.08	32.19	30.95	32.02	748,555	+0.49(+1.55%)
May 30, 2017	32.71	33.27	31.40	31.53	644,129	-1.30(-3.96%)
May 26, 2017	33.33	34.42	32.54	32.83	397,831	-0.45(-1.35%)
May 25, 2017	33.36	33.79	32.89	33.28	290,254	+0.09(+0.27%)
May 24, 2017	32.91	33.65	32.51	33.19	273,093	+0.22(+0.67%)
May 23, 2017	33.70	33.83	32.64	32.97	373,266	-0.79(-2.34%)
May 22, 2017	33.80	34.47	32.19	33.76	720,852	+0.45(+1.35%)
May 19, 2017	36.05	36.65	33.25	33.31	710,338	-2.95(-8.14%)
May 18, 2017	35.67	36.79	35.48	36.26	478,517	+0.64(+1.80%)
May 17, 2017	36.72	36.72	35.26	35.62	430,526	-1.69(-4.53%)
May 16, 2017	37.05	37.34	36.60	37.31	257,912	+0.38(+1.03%)
May 15, 2017	36.80	37.30	36.34	36.93	376,161	+0.42(+1.15%)
May 12, 2017	35.89	36.67	35.04	36.51	497,351	+0.86(+2.41%)
May 11, 2017	35.60	35.94	34.87	35.65	390,070	+0.03(+0.08%)
May 10, 2017	35.49	36.13	35.10	35.62	394,147	+0.15(+0.42%)
May 09, 2017	34.31	35.67	34.30	35.47	619,280	+1.01(+2.93%)
May 08, 2017	34.87	36.20	34.20	34.46	877,464	-0.55(-1.57%)
May 05, 2017	36.50	37.17	33.17	35.01	1,777,332	-1.93(-5.22%)
May 04, 2017	37.62	37.95	36.62	36.94	692,228	-0.87(-2.30%)
May 03, 2017	37.21	38.40	37.13	37.81	502,553	+0.27(+0.72%)
May 02, 2017	36.47	38.09	36.22	37.54	822,775	+0.99(+2.71%)
May 01, 2017	35.75	36.63	35.45	36.55	577,713	+0.80(+2.24%)
Apr 28, 2017	35.45	36.18	34.93	35.75	441,008	+0.24(+0.68%)
Apr 27, 2017	36.05	36.69	35.36	35.51	492,375	-0.62(-1.72%)
Apr 26, 2017	37.06	37.43	36.09	36.13	468,108	-0.92(-2.48%)
Apr 25, 2017	37.85	38.52	36.71	37.05	847,753	-0.49(-1.31%)
Apr 24, 2017	37.25	37.90	34.92	37.54	1,364,555	+0.85(+2.32%)
Apr 21, 2017	37.26	37.71	36.38	36.69	528,042	-0.69(-1.85%)
Apr 20, 2017	37.06	37.67	36.88	37.38	645,728	+0.40(+1.08%)
Apr 19, 2017	37.46	38.20	36.70	36.98	580,646	-0.33(-0.88%)
Apr 18, 2017	38.60	39.20	36.93	37.31	792,481	-1.65(-4.24%)
Apr 17, 2017	39.03	39.24	38.27	38.96	584,844	-0.07(-0.18%)
Apr 13, 2017	37.96	39.35	36.92	39.03	757,363	+1.30(+3.45%)
Apr 12, 2017	37.63	38.95	37.38	37.73	585,966	-0.07(-0.19%)
Apr 11, 2017	38.24	38.68	37.00	37.80	1,346,274	-0.73(-1.89%)
Apr 10, 2017	36.00	39.75	35.67	38.53	2,607,842	+2.71(+7.57%)
Apr 07, 2017	35.43	36.48	35.09	35.82	744,907	-0.06(-0.17%)
Apr 06, 2017	35.51	36.66	34.90	35.88	1,008,994	+0.21(+0.59%)
Apr 05, 2017	36.08	37.17	35.63	35.67	886,047	-0.46(-1.27%)
Apr 04, 2017	36.51	37.67	35.56	36.13	1,207,696	-0.66(-1.79%)

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.