Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.44	33.50	33.30	33.34	17,769,774	+0.08(+0.23%)
Jun 29, 2017	33.49	33.51	33.05	33.27	24,656,164	-0.34(-1.02%)
Jun 28, 2017	33.48	33.67	33.45	33.61	11,989,548	+0.17(+0.50%)
Jun 27, 2017	33.60	33.69	33.44	33.44	16,139,253	-0.34(-0.99%)
Jun 26, 2017	33.74	33.83	33.68	33.78	17,615,500	+0.39(+1.16%)
Jun 23, 2017	33.35	33.47	33.30	33.39	14,268,807	+0.03(+0.08%)
Jun 22, 2017	33.48	33.52	33.37	33.37	14,534,705	+0.22(+0.66%)
Jun 21, 2017	33.27	33.32	33.11	33.15	18,572,016	-0.03(-0.10%)
Jun 20, 2017	33.29	33.30	33.16	33.18	17,693,686	-0.37(-1.11%)
Jun 19, 2017	33.49	33.60	33.45	33.55	26,781,354	+0.47(+1.41%)
Jun 16, 2017	33.08	33.11	32.94	33.09	18,361,812	+0.09(+0.28%)
Jun 15, 2017	32.93	33.03	32.91	32.99	23,412,284	-0.38(-1.15%)
Jun 14, 2017	33.58	33.62	33.30	33.38	19,147,472	-0.15(-0.45%)
Jun 13, 2017	33.52	33.60	33.50	33.53	16,746,967	+0.19(+0.58%)
Jun 12, 2017	33.32	33.39	33.19	33.34	23,655,258	-0.30(-0.89%)
Jun 09, 2017	33.78	33.86	33.48	33.64	22,504,914	-0.30(-0.89%)
Jun 08, 2017	33.91	34.02	33.86	33.94	17,095,070	+0.15(+0.45%)
Jun 07, 2017	33.84	33.88	33.68	33.79	15,002,616	-0.11(-0.32%)
Jun 06, 2017	33.77	33.96	33.76	33.90	11,384,543	+0.22(+0.65%)
Jun 05, 2017	33.69	33.77	33.67	33.68	10,378,940	-0.19(-0.57%)
Jun 02, 2017	33.77	33.91	33.72	33.87	10,248,647	+0.02(+0.05%)
Jun 01, 2017	33.69	33.87	33.60	33.86	15,299,029	+0.30(+0.90%)
May 31, 2017	33.63	33.67	33.49	33.55	14,674,043	-0.18(-0.52%)
May 30, 2017	33.55	33.76	33.54	33.73	8,889,658	+0.10(+0.30%)
May 26, 2017	33.51	33.66	33.51	33.63	9,572,256	-0.01(-0.02%)
May 25, 2017	33.57	33.68	33.54	33.64	20,207,614	+0.54(+1.64%)
May 24, 2017	33.09	33.17	33.07	33.09	12,406,606	+0.01(+0.03%)
May 23, 2017	33.15	33.16	33.04	33.09	12,375,444	-0.04(-0.13%)
May 22, 2017	33.09	33.19	33.05	33.13	14,317,916	+0.16(+0.48%)
May 19, 2017	32.76	33.01	32.75	32.97	20,920,532	+0.33(+1.02%)
May 18, 2017	32.37	32.74	32.32	32.64	19,470,580	+0.10(+0.31%)
May 17, 2017	32.76	32.83	32.45	32.53	29,545,690	-0.47(-1.42%)
May 16, 2017	32.94	33.03	32.84	33.00	21,911,902	-0.08(-0.23%)
May 15, 2017	32.84	33.15	32.83	33.08	30,074,712	+0.43(+1.31%)
May 12, 2017	32.47	32.66	32.46	32.65	25,200,120	+0.34(+1.06%)
May 11, 2017	32.27	32.32	32.12	32.31	14,689,643	-0.03(-0.08%)
May 10, 2017	32.29	32.39	32.22	32.33	17,321,760	+0.32(+0.99%)
May 09, 2017	32.00	32.15	31.98	32.02	31,757,626	+0.54(+1.73%)
May 08, 2017	31.58	31.64	31.44	31.47	12,718,005	-0.10(-0.32%)
May 05, 2017	31.36	31.57	31.36	31.57	20,589,206	+0.02(+0.05%)
May 04, 2017	31.76	31.76	31.45	31.56	37,428,460	-0.45(-1.41%)
May 03, 2017	32.07	32.13	31.94	32.01	16,318,725	-0.15(-0.47%)
May 02, 2017	32.13	32.21	32.05	32.16	16,996,152	-0.11(-0.34%)
May 01, 2017	32.33	32.41	32.22	32.27	10,053,556	+0.06(+0.18%)
Apr 28, 2017	32.18	32.23	32.13	32.21	10,866,774	-0.01(-0.03%)
Apr 27, 2017	32.22	32.24	32.10	32.22	13,138,369	-0.13(-0.41%)
Apr 26, 2017	32.33	32.47	32.32	32.35	15,292,790	+0.02(+0.05%)
Apr 25, 2017	32.34	32.41	32.30	32.33	23,449,464	+0.43(+1.34%)
Apr 24, 2017	31.97	32.02	31.89	31.91	19,368,072	+0.18(+0.55%)
Apr 21, 2017	31.66	31.77	31.61	31.73	14,776,208	-0.10(-0.32%)
Apr 20, 2017	31.77	31.87	31.70	31.83	20,904,034	+0.42(+1.33%)
Apr 19, 2017	31.58	31.62	31.36	31.41	19,553,868	-0.18(-0.58%)
Apr 18, 2017	31.57	31.67	31.49	31.60	26,198,290	-0.55(-1.72%)
Apr 17, 2017	32.01	32.18	31.97	32.15	11,822,269	+0.17(+0.52%)
Apr 13, 2017	32.18	32.28	31.97	31.98	11,536,942	-0.08(-0.26%)
Apr 12, 2017	32.15	32.16	31.97	32.07	13,155,062	+0.03(+0.10%)
Apr 11, 2017	32.04	32.08	31.85	32.03	15,503,086	-0.16(-0.49%)
Apr 10, 2017	32.19	32.26	32.13	32.19	13,295,213	-0.19(-0.59%)
Apr 07, 2017	32.33	32.50	32.33	32.38	14,740,502	+0.02(+0.05%)
Apr 06, 2017	32.41	32.42	32.28	32.37	14,733,796	-0.15(-0.46%)
Apr 05, 2017	32.59	32.69	32.43	32.52	22,479,200	+0.07(+0.21%)
Apr 04, 2017	32.38	32.57	32.34	32.45	11,327,226	+0.08(+0.26%)

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.