Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	32.97	33.10	32.76	32.86	3,594,900	+0.03(+0.10%)
Jun 29, 2017	33.35	33.44	32.67	32.83	3,954,197	-0.30(-0.91%)
Jun 28, 2017	33.13	33.36	33.04	33.13	3,343,504	+0.23(+0.69%)
Jun 27, 2017	32.89	33.05	32.80	32.90	3,183,427	+0.11(+0.34%)
Jun 26, 2017	32.94	33.03	32.69	32.79	3,171,107	-0.04(-0.12%)
Jun 23, 2017	32.80	33.02	32.71	32.83	5,231,588	+0.12(+0.36%)
Jun 22, 2017	33.00	33.00	32.69	32.71	3,326,682	-0.28(-0.83%)
Jun 21, 2017	33.32	33.38	32.96	32.99	3,767,273	-0.31(-0.94%)
Jun 20, 2017	33.44	33.59	33.29	33.30	2,770,030	-0.23(-0.69%)
Jun 19, 2017	33.26	33.79	33.22	33.53	6,490,153	+0.37(+1.12%)
Jun 16, 2017	32.98	33.16	32.86	33.16	6,560,238	+0.25(+0.75%)
Jun 15, 2017	32.87	32.97	32.80	32.91	3,966,153	-0.13(-0.38%)
Jun 14, 2017	32.73	33.11	32.72	33.04	4,477,924	+0.08(+0.26%)
Jun 13, 2017	32.86	33.02	32.81	32.96	3,195,739	+0.12(+0.36%)
Jun 12, 2017	32.96	33.04	32.47	32.84	5,055,511	-0.16(-0.49%)
Jun 09, 2017	31.89	33.06	31.86	33.00	8,307,184	+1.18(+3.72%)
Jun 08, 2017		31.98	31.72	31.81	4,791,304	+0.11(+0.36%)
Jun 07, 2017	31.69	31.81	31.54	31.70	2,970,906	+0.06(+0.19%)
Jun 06, 2017	31.92	32.00	31.61	31.64	2,768,722	-0.41(-1.28%)
Jun 05, 2017	32.11	32.27	32.01	32.05	2,417,577	-0.07(-0.22%)
Jun 02, 2017	32.07	32.25	31.99	32.12	3,344,329	+0.00(+0.00%)
Jun 01, 2017	32.00	32.14	31.84	32.12	3,455,400	+0.23(+0.73%)
May 31, 2017	31.79	31.90	31.67	31.89	6,321,133	+0.10(+0.32%)
May 30, 2017	31.60	31.87	31.55	31.79	3,627,807	+0.13(+0.40%)
May 26, 2017	31.56	31.68	31.50	31.66	2,261,584	+0.05(+0.17%)
May 25, 2017	31.25	31.64	31.23	31.61	3,095,004	+0.37(+1.19%)
May 24, 2017	31.38	31.43	31.17	31.24	3,266,968	-0.13(-0.40%)
May 23, 2017	31.29	31.43	31.25	31.36	2,922,666	+0.10(+0.31%)
May 22, 2017	31.24	31.44	31.20	31.26	3,874,844	+0.19(+0.63%)
May 19, 2017	31.04	31.12	30.93	31.07	5,421,671	+0.06(+0.20%)
May 18, 2017	30.97	31.19	30.88	31.01	4,092,783	+0.04(+0.14%)
May 17, 2017	31.02	31.10	30.62	30.97	6,067,739	-0.05(-0.16%)
May 16, 2017	31.03	31.05	30.94	31.02	2,730,784	+0.00(+0.01%)
May 15, 2017	30.96	31.08	30.92	31.01	2,792,005	+0.13(+0.41%)
May 12, 2017	30.98	31.10	30.85	30.89	2,762,070	-0.22(-0.72%)
May 11, 2017	31.18	31.22	30.99	31.11	3,147,640	-0.20(-0.63%)
May 10, 2017	31.02	31.32	31.00	31.31	4,482,921	+0.24(+0.77%)
May 09, 2017	31.27	31.35	31.02	31.07	3,364,135	-0.20(-0.63%)
May 08, 2017	31.31	31.33	31.12	31.26	3,478,973	-0.01(-0.03%)
May 05, 2017	31.34	31.36	31.14	31.27	2,827,313	-0.02(-0.05%)
May 04, 2017	31.57	31.68	31.16	31.29	5,126,805	-0.16(-0.49%)
May 03, 2017	31.51	31.56	31.35	31.44	3,157,200	-0.11(-0.35%)
May 02, 2017	31.30	31.57	31.30	31.55	3,341,883	+0.24(+0.78%)
May 01, 2017	31.57	31.63	31.31	31.31	4,521,684	-0.19(-0.59%)
Apr 28, 2017	31.64	32.34	31.45	31.50	5,465,905	-0.07(-0.23%)
Apr 27, 2017	31.55	31.64	31.44	31.57	4,229,635	+0.11(+0.33%)
Apr 26, 2017	31.49	31.69	31.36	31.46	5,267,912	-0.09(-0.28%)
Apr 25, 2017	31.55	31.64	31.48	31.55	4,341,495	+0.15(+0.48%)
Apr 24, 2017	31.54	31.58	31.30	31.40	4,421,867	+0.28(+0.89%)
Apr 21, 2017	31.18	31.42	31.11	31.12	4,205,318	-0.08(-0.24%)
Apr 20, 2017	31.06	31.33	30.89	31.20	3,665,406	+0.25(+0.82%)
Apr 19, 2017	31.20	31.28	30.88	30.94	4,207,035	-0.13(-0.42%)
Apr 18, 2017	30.97	31.20	30.92	31.07	6,395,265	+0.15(+0.48%)
Apr 17, 2017	30.77	30.93	30.75	30.93	4,744,674	+0.22(+0.73%)
Apr 13, 2017	30.77	30.97	30.70	30.70	3,580,393	-0.15(-0.48%)
Apr 12, 2017	30.78	30.98	30.71	30.85	5,241,795	-0.17(-0.54%)
Apr 11, 2017	30.83	31.02	30.76	31.02	4,514,944	+0.08(+0.27%)
Apr 10, 2017	30.70	31.08	30.67	30.94	8,926,410	+0.27(+0.89%)
Apr 07, 2017	30.57	30.78	30.55	30.66	6,951,024	-0.02(-0.07%)
Apr 06, 2017	30.55	30.83	30.38	30.68	8,081,020	+0.32(+1.05%)
Apr 05, 2017	30.61	30.76	30.35	30.36	7,210,030	-0.18(-0.58%)
Apr 04, 2017	30.52	30.59	30.45	30.54	3,612,392	-0.02(-0.07%)

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.