Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	33.39	33.63	33.29	33.30	762,070	-0.05(-0.15%)
Jun 29, 2017	33.39	33.41	32.85	33.35	1,165,374	-0.26(-0.77%)
Jun 28, 2017	33.67	33.85	33.50	33.61	857,779	+0.07(+0.21%)
Jun 27, 2017	33.61	33.72	33.44	33.54	766,559	-0.15(-0.45%)
Jun 26, 2017	33.53	33.91	33.43	33.69	559,206	+0.17(+0.51%)
Jun 23, 2017	33.38	33.60	33.31	33.52	851,115	+0.08(+0.24%)
Jun 22, 2017	33.39	33.56	33.31	33.44	366,671	-0.03(-0.09%)
Jun 21, 2017	33.72	33.78	33.37	33.47	333,889	-0.31(-0.92%)
Jun 20, 2017	33.70	33.84	33.62	33.78	408,130	+0.03(+0.09%)
Jun 19, 2017	34.37	34.39	33.66	33.75	555,269	-0.60(-1.75%)
Jun 16, 2017	34.14	34.41	34.08	34.35	1,299,918	+0.11(+0.32%)
Jun 15, 2017	33.99	34.26	33.79	34.24	386,936	+0.23(+0.68%)
Jun 14, 2017	33.88	34.19	33.84	34.01	544,895	+0.39(+1.16%)
Jun 13, 2017	33.41	33.66	33.29	33.62	532,634	+0.29(+0.87%)
Jun 12, 2017	32.99	33.46	32.99	33.33	607,462	+0.34(+1.03%)
Jun 09, 2017	32.68	32.99	32.48	32.99	477,275	+0.30(+0.92%)
Jun 08, 2017	32.83	32.83	32.44	32.69	570,563	-0.29(-0.88%)
Jun 07, 2017	32.74	33.04	32.68	32.98	443,459	+0.19(+0.58%)
Jun 06, 2017	32.89	33.09	32.73	32.79	466,876	-0.19(-0.58%)
Jun 05, 2017	33.09	33.28	32.95	32.98	356,536	-0.23(-0.69%)
Jun 02, 2017	33.27	33.46	33.09	33.21	557,696	-0.01(-0.03%)
Jun 01, 2017	32.87	33.22	32.55	33.22	801,671	+0.53(+1.62%)
May 31, 2017	32.62	32.83	32.53	32.69	608,224	+0.13(+0.40%)
May 30, 2017	32.48	32.72	32.36	32.56	457,787	-0.02(-0.06%)
May 26, 2017	32.87	32.89	32.50	32.58	470,661	-0.18(-0.55%)
May 25, 2017	32.53	32.87	32.38	32.76	537,001	+0.24(+0.74%)
May 24, 2017	32.18	32.54	32.18	32.52	579,509	+0.35(+1.09%)
May 23, 2017	31.97	32.24	31.94	32.17	469,708	+0.20(+0.63%)
May 22, 2017	31.58	32.05	31.50	31.97	393,434	+0.29(+0.92%)
May 19, 2017	31.42	31.68	31.18	31.68	493,288	+0.33(+1.05%)
May 18, 2017	31.70	31.78	31.26	31.35	635,531	-0.24(-0.76%)
May 17, 2017	31.62	31.72	31.30	31.59	532,377	-0.03(-0.09%)
May 16, 2017	31.85	31.86	31.55	31.62	452,242	-0.14(-0.44%)
May 15, 2017	31.65	31.86	31.62	31.76	665,676	+0.00(+0.00%)
May 12, 2017	31.71	31.93	31.62	31.76	481,802	+0.09(+0.28%)
May 11, 2017	31.53	31.71	31.29	31.67	510,281	+0.01(+0.03%)
May 10, 2017	31.36	31.71	31.33	31.66	691,211	+0.36(+1.15%)
May 09, 2017	31.86	31.89	31.25	31.30	728,272	-0.69(-2.16%)
May 08, 2017	32.20	32.30	31.90	31.99	549,229	-0.17(-0.53%)
May 05, 2017	31.76	32.17	31.76	32.16	667,472	+0.43(+1.36%)
May 04, 2017	32.58	32.66	31.56	31.73	1,196,357	-0.99(-3.03%)
May 03, 2017	33.00	33.00	32.65	32.72	510,167	-0.30(-0.91%)
May 02, 2017	32.95	33.11	32.86	33.02	656,464	+0.08(+0.24%)
May 01, 2017	33.11	33.15	32.74	32.94	528,076	-0.15(-0.45%)
Apr 28, 2017	33.37	33.37	32.77	33.09	2,454,662	-0.28(-0.84%)
Apr 27, 2017	33.32	33.69	33.31	33.37	601,893	+0.10(+0.30%)
Apr 26, 2017	33.10	33.45	32.84	33.27	845,146	+0.11(+0.33%)
Apr 25, 2017	33.15	33.33	33.07	33.16	800,325	-0.03(-0.09%)
Apr 24, 2017	33.30	33.32	32.96	33.19	947,534	-0.02(-0.06%)
Apr 21, 2017	32.81	33.24	32.81	33.21	722,492	+0.43(+1.31%)
Apr 20, 2017	32.81	32.88	32.48	32.78	594,076	-0.06(-0.18%)
Apr 19, 2017	32.93	32.93	32.67	32.84	752,078	-0.08(-0.24%)
Apr 18, 2017	32.97	33.04	32.82	32.92	658,464	-0.02(-0.06%)
Apr 17, 2017	32.70	32.97	32.70	32.94	595,079	+0.24(+0.73%)
Apr 13, 2017	32.81	32.85	32.55	32.70	530,238	-0.10(-0.30%)
Apr 12, 2017	32.87	32.87	32.55	32.80	542,072	+0.05(+0.15%)
Apr 11, 2017	32.51	32.75	32.37	32.75	712,235	+0.22(+0.68%)
Apr 10, 2017	32.42	32.58	32.22	32.53	669,500	+0.17(+0.53%)
Apr 07, 2017	32.37	32.56	32.22	32.36	486,443	+0.00(+0.00%)
Apr 06, 2017	32.42	32.46	32.08	32.36	503,072	-0.14(-0.43%)
Apr 05, 2017	32.23	32.55	32.12	32.50	625,747	+0.21(+0.65%)
Apr 04, 2017	32.12	32.42	32.05	32.29	519,385	+0.16(+0.50%)

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.