Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	32.61	32.82	32.33	32.37	106,299	-0.29(-0.88%)
Jun 29, 2017	32.98	32.98	32.37	32.65	134,178	-0.33(-0.99%)
Jun 28, 2017	33.10	33.47	32.86	32.98	167,365	+0.08(+0.25%)
Jun 27, 2017	33.35	33.39	32.78	32.90	132,594	-0.57(-1.71%)
Jun 26, 2017	33.55	33.72	33.31	33.47	117,224	+0.04(+0.12%)
Jun 23, 2017	33.76	34.00	33.43	33.43	247,818	-0.33(-0.97%)
Jun 22, 2017	33.23	33.88	33.23	33.76	101,853	+0.53(+1.60%)
Jun 21, 2017	33.47	33.55	33.10	33.23	103,523	-0.20(-0.61%)
Jun 20, 2017	33.72	33.72	33.31	33.43	101,278	-0.29(-0.85%)
Jun 19, 2017	34.04	34.04	33.64	33.72	65,710	-0.16(-0.48%)
Jun 16, 2017	33.55	34.13	33.55	33.88	349,284	+0.00(+0.00%)
Jun 15, 2017	33.43	33.92	33.43	33.88	65,090	+0.08(+0.24%)
Jun 14, 2017	33.92	34.09	33.47	33.80	89,312	-0.16(-0.48%)
Jun 13, 2017	33.96	34.04	33.47	33.96	94,859	+0.04(+0.12%)
Jun 12, 2017	33.96	34.29	33.47	33.92	150,142	-0.08(-0.24%)
Jun 09, 2017	33.39	34.13	33.04	34.00	138,659	+0.65(+1.96%)
Jun 08, 2017	33.23	33.47	32.61	33.35	112,973	+0.04(+0.12%)
Jun 07, 2017	33.10	33.35	32.86	33.31	99,916	+0.45(+1.37%)
Jun 06, 2017	32.90	33.10	32.58	32.86	143,883	-0.16(-0.50%)
Jun 05, 2017	33.15	33.35	33.02	33.02	112,862	-0.33(-0.98%)
Jun 02, 2017	32.94	33.51	32.92	33.35	139,910	+0.49(+1.49%)
Jun 01, 2017	32.70	32.90	32.25	32.86	107,358	+0.20(+0.63%)
May 31, 2017	32.49	32.85	32.29	32.65	107,076	+0.20(+0.63%)
May 30, 2017	32.37	32.57	32.16	32.45	70,072	+0.00(+0.00%)
May 26, 2017	32.61	32.62	32.37	32.45	70,825	-0.12(-0.38%)
May 25, 2017	32.37	32.74	32.25	32.57	179,612	+0.29(+0.89%)
May 24, 2017	31.84	32.29	31.84	32.29	219,225	+0.49(+1.54%)
May 23, 2017	31.22	31.88	31.22	31.80	190,685	+0.74(+2.37%)
May 22, 2017	30.61	31.06	30.49	31.06	111,989	+0.37(+1.20%)
May 19, 2017	30.20	30.69	30.20	30.69	175,804	+0.41(+1.35%)
May 18, 2017	30.08	30.49	29.79	30.28	122,287	+0.08(+0.27%)
May 17, 2017	30.16	30.49	30.04	30.20	160,804	-0.16(-0.54%)
May 16, 2017	30.61	30.69	30.35	30.37	65,833	-0.29(-0.93%)
May 15, 2017	30.45	30.73	30.41	30.65	122,671	+0.16(+0.54%)
May 12, 2017	30.32	30.65	30.32	30.49	105,165	+0.04(+0.13%)
May 11, 2017	30.37	30.53	30.16	30.45	92,748	+0.02(+0.05%)
May 10, 2017	30.39	30.61	30.31	30.43	99,210	+0.04(+0.13%)
May 09, 2017	30.84	30.98	30.35	30.39	130,700	-0.53(-1.70%)
May 08, 2017	31.08	31.24	30.55	30.92	111,747	-0.16(-0.52%)
May 05, 2017	31.04	31.40	30.84	31.08	169,820	+0.04(+0.13%)
May 04, 2017	31.24	31.28	30.71	31.04	112,824	-0.24(-0.78%)
May 03, 2017	31.77	31.81	31.06	31.28	161,891	-0.73(-2.28%)
May 02, 2017	31.85	32.74	31.85	32.01	162,846	+0.16(+0.51%)
May 01, 2017	32.13	32.13	31.65	31.85	142,444	-0.16(-0.51%)
Apr 28, 2017	32.42	32.42	31.93	32.01	147,703	-0.41(-1.25%)
Apr 27, 2017	32.58	32.98	32.42	32.42	96,334	-0.12(-0.37%)
Apr 26, 2017	32.13	32.82	32.01	32.54	191,427	+0.41(+1.26%)
Apr 25, 2017	32.17	32.42	31.65	32.13	184,772	+0.08(+0.25%)
Apr 24, 2017	32.09	32.25	31.61	32.05	117,999	+0.32(+1.02%)
Apr 21, 2017	31.53	31.89	31.28	31.73	158,641	+0.24(+0.77%)
Apr 20, 2017	31.20	31.61	31.09	31.48	142,101	+0.32(+1.04%)
Apr 19, 2017	31.44	31.61	31.04	31.16	120,141	-0.20(-0.65%)
Apr 18, 2017	30.96	31.38	30.88	31.36	148,241	+0.24(+0.78%)
Apr 17, 2017	30.71	31.16	30.48	31.12	86,911	+0.45(+1.45%)
Apr 13, 2017	30.88	31.00	30.63	30.67	99,856	-0.32(-1.05%)
Apr 12, 2017	30.59	31.20	30.59	31.00	92,164	-0.08(-0.26%)
Apr 11, 2017	30.67	31.12	30.67	31.08	102,122	+0.32(+1.05%)
Apr 10, 2017	30.67	30.80	30.39	30.76	99,258	+0.04(+0.13%)
Apr 07, 2017	30.63	31.08	30.63	30.71	155,698	+0.00(+0.00%)
Apr 06, 2017	30.67	30.84	30.47	30.71	110,319	+0.08(+0.26%)
Apr 05, 2017	30.92	31.08	30.51	30.63	127,320	-0.12(-0.40%)
Apr 04, 2017	30.88	31.16	30.61	30.76	149,949	-0.24(-0.78%)

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.