Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	31.87	32.13	31.63	31.99	11,837,269	+0.38(+1.19%)
Jun 29, 2017	32.34	32.34	31.23	31.62	9,033,947	-0.73(-2.27%)
Jun 28, 2017	32.07	32.37	31.71	32.35	5,245,844	+0.37(+1.15%)
Jun 27, 2017	32.07	32.36	31.93	31.98	9,411,936	-0.16(-0.51%)
Jun 26, 2017	32.88	32.96	32.07	32.15	7,470,250	-0.44(-1.35%)
Jun 23, 2017		32.74		32.59	26,263,892	+0.41(+1.28%)
Jun 22, 2017	32.06	32.33	31.92	32.18	6,149,132	+0.15(+0.46%)
Jun 21, 2017	32.07	32.18	31.84	32.03	5,914,359	+0.03(+0.09%)
Jun 20, 2017	31.83	32.38	31.83	32.00	11,609,543	+0.03(+0.09%)
Jun 19, 2017	31.26	32.06	31.15	31.98	6,374,756	+0.86(+2.77%)
Jun 16, 2017	31.08	31.44	31.07	31.11	10,901,099	-0.12(-0.38%)
Jun 15, 2017	31.39	31.42	31.05	31.23	6,872,395	-0.38(-1.19%)
Jun 14, 2017	31.73	31.82	31.26	31.61	7,131,662	+0.04(+0.12%)
Jun 13, 2017	31.34	31.66	31.22	31.57	8,261,230	+0.28(+0.91%)
Jun 12, 2017	31.79	31.86	31.13	31.29	14,006,776	-0.72(-2.26%)
Jun 09, 2017	33.21	33.44	31.78	32.01	12,063,176	-1.10(-3.32%)
Jun 08, 2017	33.05	33.27	32.86	33.11	9,764,601	+0.34(+1.03%)
Jun 07, 2017	32.66	32.86	32.58	32.77	5,815,610	+0.27(+0.85%)
Jun 06, 2017	32.44	32.80	32.39	32.50	6,032,570	-0.07(-0.23%)
Jun 05, 2017	33.00	33.00	32.42	32.57	6,602,843	+0.21(+0.65%)
Jun 02, 2017	31.99	32.47	31.71	32.36	7,487,712	+0.49(+1.52%)
Jun 01, 2017	31.55	31.97	31.33	31.88	7,274,797	+0.45(+1.43%)
May 31, 2017	31.99	31.99	31.24	31.43	10,654,913	-0.29(-0.92%)
May 30, 2017	31.87	31.91	31.49	31.72	7,917,695	-0.26(-0.80%)
May 26, 2017	32.31	32.31	31.76	31.98	7,228,112	-0.29(-0.91%)
May 25, 2017	31.96	32.34	31.94	32.27	9,275,842	+0.37(+1.15%)
May 24, 2017	31.72	32.06	31.55	31.90	10,253,440	+0.19(+0.61%)
May 23, 2017	31.38	31.94	31.38	31.71	12,357,554	+0.69(+2.22%)
May 22, 2017	31.02	31.18	30.83	31.02	7,103,392	+0.03(+0.09%)
May 19, 2017	31.06	31.34	30.78	31.00	9,265,504	+0.09(+0.30%)
May 18, 2017	30.82	31.07	30.23	30.90	13,096,674	+0.14(+0.45%)
May 17, 2017	31.66	31.70	30.75	30.77	11,409,105	-1.13(-3.53%)
May 16, 2017	31.30	31.95	31.29	31.89	6,995,010	+0.58(+1.84%)
May 15, 2017	31.32	31.49	31.08	31.32	5,188,497	+0.10(+0.32%)
May 12, 2017	31.33	31.41	31.15	31.22	5,586,196	-0.05(-0.15%)
May 11, 2017	30.88	31.30	30.84	31.26	6,107,478	+0.22(+0.71%)
May 10, 2017	30.85	31.29	30.85	31.04	8,874,308	+0.15(+0.47%)
May 09, 2017	30.45	31.03	30.32	30.89	10,148,449	+0.44(+1.44%)
May 08, 2017	30.71	30.89	30.42	30.45	9,976,165	-0.24(-0.78%)
May 05, 2017	30.76	30.89	30.65	30.69	9,329,907	-0.01(-0.03%)
May 04, 2017	30.60	30.85	30.47	30.70	7,629,499	+0.23(+0.75%)
May 03, 2017	30.78	30.78	30.36	30.47	6,179,212	-0.23(-0.75%)
May 02, 2017	30.59	30.73	30.56	30.70	7,174,470	+0.18(+0.60%)
May 01, 2017	30.66	30.77	30.41	30.52	7,565,543	-0.09(-0.30%)
Apr 28, 2017	30.24	30.65	30.13	30.61	11,053,750	+0.32(+1.06%)
Apr 27, 2017	30.25	30.34	30.05	30.29	9,164,236	+0.05(+0.15%)
Apr 26, 2017	30.04	30.35	29.89	30.24	12,214,852	+0.18(+0.61%)
Apr 25, 2017	29.42	30.08	29.30	30.06	15,770,712	+0.70(+2.37%)
Apr 24, 2017	29.53	29.83	29.22	29.36	18,104,772	-0.12(-0.40%)
Apr 21, 2017	29.95	29.95	29.26	29.48	15,650,518	-0.32(-1.08%)
Apr 20, 2017	30.11	30.27	29.61	29.80	30,662,406	-1.21(-3.91%)
Apr 19, 2017	31.33	31.46	30.95	31.02	16,541,680	-0.15(-0.49%)
Apr 18, 2017	31.25	31.49	30.98	31.17	8,171,535	-0.38(-1.22%)
Apr 17, 2017	31.47	31.55	31.23	31.55	7,587,372	+0.10(+0.32%)
Apr 13, 2017	31.33	31.79	31.24	31.45	8,494,840	+0.06(+0.18%)
Apr 12, 2017	31.04	31.72	31.04	31.40	11,413,144	+0.26(+0.82%)
Apr 11, 2017	31.23	31.28	30.89	31.14	5,637,385	-0.06(-0.21%)
Apr 10, 2017	31.15	31.48	31.09	31.21	6,841,358	+0.14(+0.44%)
Apr 07, 2017	31.25	31.35	30.97	31.07	7,252,118	-0.23(-0.73%)
Apr 06, 2017	31.16	31.44	31.00	31.30	9,664,653	+0.32(+1.04%)
Apr 05, 2017	31.35	31.82	30.95	30.98	12,269,252	-0.30(-0.97%)
Apr 04, 2017	30.93	31.39	30.85	31.28	9,473,332	+0.35(+1.13%)

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.