Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017		28.79	27.98	27.89	1,255,227	-0.79(-2.75%)
Jun 29, 2017	28.15	28.82	27.85	28.68	1,203,456	+0.42(+1.49%)
Jun 28, 2017	27.77	28.45	27.42	28.26	1,103,900	+0.62(+2.24%)
Jun 27, 2017	29.03	29.03	27.44	27.64	1,781,236	-1.37(-4.72%)
Jun 26, 2017	29.39	29.68	28.81	29.01	1,045,436	-0.23(-0.79%)
Jun 23, 2017		29.32	28.15	29.24	1,429,175	+0.56(+1.95%)
Jun 22, 2017	29.53	30.09	28.48	28.68	2,112,799	-0.59(-2.02%)
Jun 21, 2017	28.14	30.22	28.14	29.27	3,075,000	+1.05(+3.72%)
Jun 20, 2017	28.07	28.95	27.84	28.22	1,491,577	+0.23(+0.82%)
Jun 19, 2017	27.34	28.42	27.02	27.99	1,523,168	+0.89(+3.28%)
Jun 16, 2017	26.41	27.20	26.16	27.10	2,018,217	+0.82(+3.12%)
Jun 15, 2017	27.14	27.32	26.14	26.28	1,144,003	-1.10(-4.02%)
Jun 14, 2017	27.25	27.93	27.12	27.38	993,828	+0.13(+0.48%)
Jun 13, 2017	27.30	27.50	27.01	27.25	769,365	+0.17(+0.63%)
Jun 12, 2017	27.40	28.01	26.67	27.08	1,582,915	-0.32(-1.17%)
Jun 09, 2017	26.15	27.43	25.97	27.40	1,751,496	+1.26(+4.82%)
Jun 08, 2017	25.42	26.19	25.06	26.14	1,698,076	+0.69(+2.71%)
Jun 07, 2017	26.27	26.27	25.32	25.45	1,259,898	-0.71(-2.71%)
Jun 06, 2017	26.42	26.78	26.09	26.16	1,038,033	-0.35(-1.32%)
Jun 05, 2017	27.04	27.04	25.97	26.51	1,282,557	-0.42(-1.56%)
Jun 02, 2017	26.95	27.10	26.59	26.93	1,062,874	+0.11(+0.41%)
Jun 01, 2017	25.85	27.05	25.66	26.82	1,522,994	+1.11(+4.32%)
May 31, 2017	25.85	26.17	25.28	25.71	1,999,363	+0.06(+0.23%)
May 30, 2017	25.99	26.17	25.35	25.65	1,289,192	-0.37(-1.42%)
May 26, 2017	26.28	26.69	25.86	26.02	1,154,433	-0.25(-0.95%)
May 25, 2017	27.50	27.63	26.05	26.27	2,277,058	-1.09(-3.98%)
May 24, 2017	27.35	27.60	26.93	27.36	1,402,676	-0.19(-0.69%)
May 23, 2017	28.09	28.30	27.28	27.55	1,220,181	-0.46(-1.64%)
May 22, 2017	27.99	28.21	27.55	28.01	1,259,120	+0.16(+0.57%)
May 19, 2017	27.40	28.24	27.26	27.85	2,024,730	+0.54(+1.98%)
May 18, 2017	27.16	27.58	26.65	27.31	1,549,041	+0.25(+0.92%)
May 17, 2017	27.80	28.22	26.81	27.06	2,627,371	-1.34(-4.72%)
May 16, 2017	28.52	28.76	28.02	28.40	1,682,615	-0.13(-0.46%)
May 15, 2017	29.25	29.39	28.16	28.53	2,245,298	-0.48(-1.65%)
May 12, 2017	28.86	29.46	28.79	29.01	1,775,012	+0.21(+0.73%)
May 11, 2017	28.77	29.83	28.71	28.80	2,142,657	-0.26(-0.89%)
May 10, 2017	30.00	30.36	28.01	29.06	7,493,481	-3.20(-9.92%)
May 09, 2017	32.01	32.31	31.43	32.26	1,530,334	+0.47(+1.48%)
May 08, 2017	32.56	32.65	31.45	31.79	1,172,015	-0.95(-2.90%)
May 05, 2017	32.25	32.80	31.81	32.74	865,958	+0.39(+1.21%)
May 04, 2017	32.61	32.61	32.06	32.35	1,157,496	-0.10(-0.31%)
May 03, 2017	32.76	32.88	32.36	32.45	881,590	-0.32(-0.98%)
May 02, 2017	34.34	34.45	32.51	32.77	1,612,771	-1.64(-4.77%)
May 01, 2017	34.32	34.98	34.11	34.41	1,199,185	+0.08(+0.23%)
Apr 28, 2017	33.87	34.39	33.50	34.33	1,127,295	+0.50(+1.48%)
Apr 27, 2017	33.68	33.92	33.08	33.83	1,044,997	+0.17(+0.51%)
Apr 26, 2017	34.77	35.22	33.61	33.66	1,394,637	-1.05(-3.03%)
Apr 25, 2017	33.98	36.20	33.93	34.71	2,402,070	+0.99(+2.94%)
Apr 24, 2017	32.66	33.83	32.41	33.72	1,441,520	+1.51(+4.69%)
Apr 21, 2017	32.52	32.81	32.13	32.21	1,027,737	-0.38(-1.17%)
Apr 20, 2017	32.45	32.93	32.28	32.59	787,572	+0.24(+0.74%)
Apr 19, 2017	32.47	32.98	32.19	32.35	1,226,351	-0.09(-0.28%)
Apr 18, 2017	33.01	33.30	32.15	32.44	981,252	-0.93(-2.79%)
Apr 17, 2017	33.46	34.14	33.33	33.37	751,779	-0.11(-0.33%)
Apr 13, 2017	33.01	34.10	32.89	33.48	1,123,286	+0.39(+1.18%)
Apr 12, 2017	33.06	33.58	32.87	33.09	813,622	+0.19(+0.58%)
Apr 11, 2017	33.00	33.38	32.49	32.90	926,825	-0.17(-0.51%)
Apr 10, 2017	32.56	33.46	32.30	33.07	989,528	+0.71(+2.19%)
Apr 07, 2017	32.40	32.45	31.75	32.36	996,201	-0.05(-0.15%)
Apr 06, 2017	32.65	32.77	32.02	32.41	1,687,366	-0.26(-0.80%)
Apr 05, 2017	33.65	34.04	32.50	32.67	1,858,404	-0.86(-2.56%)
Apr 04, 2017	34.05	34.49	33.17	33.53	1,493,155	-0.52(-1.53%)

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.