Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	39.35	40.00	38.90	39.60	248,997	+0.50(+1.28%)
Jun 29, 2017	40.00	40.00	38.88	39.10	668,609	-0.75(-1.88%)
Jun 28, 2017	38.95	39.95	38.35	39.85	227,864	+1.25(+3.24%)
Jun 27, 2017	38.65	38.80	38.30	38.60	177,588	-0.10(-0.26%)
Jun 26, 2017	39.00	39.30	38.60	38.70	147,480	-0.30(-0.77%)
Jun 23, 2017	38.55	39.12	38.23	39.00	235,385	+0.50(+1.30%)
Jun 22, 2017	38.70	39.05	38.30	38.50	130,497	-0.15(-0.39%)
Jun 21, 2017	38.75	39.16	38.55	38.65	183,081	+0.00(+0.00%)
Jun 20, 2017	38.90	39.00	38.25	38.65	153,868	-0.30(-0.77%)
Jun 19, 2017	38.25	38.95	37.90	38.95	206,852	+0.80(+2.10%)
Jun 16, 2017	37.65	38.40	37.65	38.15	395,180	+0.05(+0.13%)
Jun 15, 2017	37.65	38.15	37.45	38.10	118,565	+0.00(+0.00%)
Jun 14, 2017	37.80	38.25	37.60	38.10	151,727	+0.30(+0.79%)
Jun 13, 2017	38.15	38.40	37.80	37.80	210,313	-0.20(-0.53%)
Jun 12, 2017	37.35	38.10	36.85	38.00	206,669	+0.60(+1.60%)
Jun 09, 2017	37.40	38.85	37.15	37.40	341,794	+0.35(+0.94%)
Jun 08, 2017	36.20	37.10	36.15	37.05	221,432	+0.80(+2.21%)
Jun 07, 2017	36.15	36.50	35.85	36.25	294,248	+0.25(+0.69%)
Jun 06, 2017	36.70	36.90	35.95	36.00	215,754	-0.95(-2.57%)
Jun 05, 2017	36.70	37.50	36.70	36.95	159,828	+0.40(+1.09%)
Jun 02, 2017	36.65	37.52	36.52	36.55	534,751	-0.05(-0.14%)
Jun 01, 2017	36.00	36.80	35.90	36.60	169,981	+0.75(+2.09%)
May 31, 2017	35.45	35.85	35.10	35.85	196,142	+0.50(+1.41%)
May 30, 2017	35.75	36.10	35.35	35.35	142,937	-0.55(-1.53%)
May 26, 2017	35.80	36.40	35.60	35.90	136,934	+0.05(+0.14%)
May 25, 2017	36.30	36.30	35.85	35.85	143,586	-0.25(-0.69%)
May 24, 2017	35.65	36.30	35.60	36.10	152,273	+0.45(+1.26%)
May 23, 2017	35.30	35.75	35.05	35.65	212,138	+0.50(+1.42%)
May 22, 2017	35.60	35.75	35.00	35.15	171,676	-0.40(-1.13%)
May 19, 2017	34.95	35.60	34.85	35.55	245,864	+0.70(+2.01%)
May 18, 2017	34.40	35.05	34.00	34.85	200,810	+0.50(+1.46%)
May 17, 2017	35.70	35.75	33.95	34.35	288,111	-1.85(-5.11%)
May 16, 2017	36.10	36.40	35.75	36.20	163,634	+0.30(+0.84%)
May 15, 2017	35.55	36.20	35.55	35.90	241,416	+0.45(+1.27%)
May 12, 2017	35.50	35.90	35.25	35.45	293,699	-0.35(-0.98%)
May 11, 2017	36.85	37.45	35.75	35.80	623,395	-0.35(-0.97%)
May 10, 2017	35.85	36.85	35.50	36.15	595,449	+0.20(+0.56%)
May 09, 2017	35.60	35.98	35.35	35.95	327,225	+0.35(+0.98%)
May 08, 2017	35.40	35.75	35.25	35.60	199,387	+0.10(+0.28%)
May 05, 2017	35.45	35.85	34.85	35.50	300,459	+0.20(+0.57%)
May 04, 2017	35.10	35.55	34.50	35.30	297,573	+0.30(+0.86%)
May 03, 2017	35.10	35.20	34.55	35.00	298,363	-0.15(-0.43%)
May 02, 2017	35.40	35.55	34.95	35.15	236,443	-0.25(-0.71%)
May 01, 2017	34.85	35.58	34.70	35.40	321,889	+0.60(+1.72%)
Apr 28, 2017	35.15	35.20	34.25	34.80	300,084	-0.25(-0.71%)
Apr 27, 2017	35.20	35.60	34.85	35.05	263,343	+0.00(+0.00%)
Apr 26, 2017	35.05	35.45	34.85	35.05	348,415	+0.00(+0.00%)
Apr 25, 2017	35.00	35.30	34.80	35.05	345,119	+0.25(+0.72%)
Apr 24, 2017	34.45	34.85	34.20	34.80	151,651	+0.70(+2.05%)
Apr 21, 2017	34.65	34.77	34.05	34.10	155,864	-0.50(-1.45%)
Apr 20, 2017	34.60	34.85	34.25	34.60	249,617	+0.25(+0.73%)
Apr 19, 2017	33.90	34.50	33.90	34.35	252,595	+0.60(+1.78%)
Apr 18, 2017	33.45	34.10	33.40	33.75	237,645	+0.25(+0.75%)
Apr 17, 2017	34.05	34.30	33.30	33.50	224,412	-0.30(-0.89%)
Apr 13, 2017	34.15	34.70	33.60	33.80	490,796	-0.45(-1.31%)
Apr 12, 2017	34.40	34.65	34.05	34.25	270,287	-0.15(-0.44%)
Apr 11, 2017	33.60	34.40	33.50	34.40	272,258	+0.65(+1.93%)
Apr 10, 2017	33.70	33.98	33.35	33.75	209,411	+0.10(+0.30%)
Apr 07, 2017	33.60	33.85	32.90	33.65	468,823	-0.10(-0.30%)
Apr 06, 2017	32.95	33.90	32.65	33.75	645,518	+0.90(+2.74%)
Apr 05, 2017	32.75	33.20	32.50	32.85	418,321	+0.40(+1.23%)
Apr 04, 2017	32.50	32.95	32.12	32.45	766,513	-0.05(-0.15%)

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.