Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017		36.98	35.88	36.14	73,065,272	-0.53(-1.45%)
Jun 29, 2017	37.65	37.68	36.02	36.67	106,395,760	-1.27(-3.34%)
Jun 28, 2017	37.33	37.98	36.44	37.94	99,432,392	+1.29(+3.53%)
Jun 27, 2017	37.86	37.95	36.59	36.65	99,882,192	-1.39(-3.66%)
Jun 26, 2017	38.79	39.15	37.08	38.04	106,382,080	-0.42(-1.09%)
Jun 23, 2017			38.30	38.46	108,858,808	-1.13(-2.87%)
Jun 22, 2017	39.95	40.09	39.35	39.59	46,892,616	-0.27(-0.69%)
Jun 21, 2017	39.55	39.90	38.92	39.87	68,138,328	+0.59(+1.52%)
Jun 20, 2017	39.76	40.44	39.23	39.27	109,498,352	-0.06(-0.15%)
Jun 19, 2017	38.35	39.38	38.31	39.33	77,703,488	+1.42(+3.76%)
Jun 16, 2017	38.19	38.67	37.56	37.91	92,495,800	-0.19(-0.49%)
Jun 15, 2017	36.74	38.40	36.62	38.09	96,314,800	+0.16(+0.43%)
Jun 14, 2017	37.88	38.52	37.12	37.93	118,327,104	+0.08(+0.21%)
Jun 13, 2017	38.60	38.69	36.41	37.85	167,181,024	+0.36(+0.95%)
Jun 12, 2017	36.47	37.92	35.53	37.49	169,660,848	+0.09(+0.25%)
Jun 09, 2017	41.19	42.12	35.69	37.40	369,292,800	-2.59(-6.46%)
Jun 08, 2017	38.37	40.00	37.95	39.98	115,806,240	+2.70(+7.26%)
Jun 07, 2017	37.08	37.47	36.92	37.28	61,246,804	+0.45(+1.21%)
Jun 06, 2017	36.95	37.42	36.70	36.84	75,864,576	-0.17(-0.45%)
Jun 05, 2017	35.74	37.13	35.63	37.00	81,721,400	+1.09(+3.04%)
Jun 02, 2017	36.06	36.33	35.85	35.91	48,745,736	-0.18(-0.50%)
Jun 01, 2017	36.25	36.26	35.63	36.09	50,301,052	+0.00(+0.01%)
May 31, 2017	36.67	36.75	35.51	36.09	88,698,272	-0.13(-0.36%)
May 30, 2017	35.92	36.57	35.76	36.22	98,886,880	+0.76(+2.14%)
May 26, 2017	34.48	36.32	34.28	35.46	77,913,984	+0.90(+2.59%)
May 25, 2017	35.00	35.01	34.11	34.56	60,796,164	-0.08(-0.22%)
May 24, 2017	35.24	35.27	34.52	34.64	81,716,880	+0.38(+1.12%)
May 23, 2017	34.92	34.95	33.93	34.26	68,104,368	-0.47(-1.35%)
May 22, 2017	34.44	34.87	34.33	34.73	83,644,128	+0.73(+2.13%)
May 19, 2017	34.26	34.55	33.80	34.00	101,837,088	+0.73(+2.20%)
May 18, 2017	32.38	33.36	31.76	33.27	115,540,288	+1.34(+4.19%)
May 17, 2017	33.52	33.72	31.89	31.93	126,989,352	-2.27(-6.64%)
May 16, 2017	34.09	34.36	33.34	34.20	112,009,984	+0.62(+1.86%)
May 15, 2017	32.39	33.60	32.34	33.58	108,628,768	+1.61(+5.02%)
May 12, 2017	31.66	32.40	31.45	31.97	96,261,840	+0.35(+1.10%)
May 11, 2017	30.01	32.61	29.98	31.62	193,732,384	+1.30(+4.30%)
May 10, 2017	28.57	30.45	28.50	30.32	212,789,568	+4.59(+17.83%)
May 09, 2017	25.75	26.23	25.66	25.73	83,315,304	+0.04(+0.17%)
May 08, 2017	26.09	26.10	25.58	25.69	36,515,720	-0.27(-1.05%)
May 05, 2017	25.84	26.04	25.69	25.96	22,842,944	+0.00(+0.01%)
May 04, 2017	26.12	26.23	25.88	25.96	20,973,468	-0.10(-0.38%)
May 03, 2017	25.80	26.16	25.65	26.06	33,682,532	+0.19(+0.74%)
May 02, 2017	26.39	26.40	25.64	25.87	62,986,168	-0.79(-2.96%)
May 01, 2017	26.18	26.71	26.11	26.66	30,752,864	+0.59(+2.24%)
Apr 28, 2017	26.34	26.41	26.02	26.07	34,824,628	-0.34(-1.27%)
Apr 27, 2017	26.08	26.50	25.90	26.41	31,964,400	+0.41(+1.56%)
Apr 26, 2017	26.32	26.35	25.98	26.00	32,696,608	-0.18(-0.69%)
Apr 25, 2017	25.89	26.33	25.67	26.18	38,836,488	+0.45(+1.74%)
Apr 24, 2017	25.74	25.87	25.53	25.74	37,180,324	+0.32(+1.25%)
Apr 21, 2017	25.21	25.45	25.09	25.42	34,189,560	+0.11(+0.41%)
Apr 20, 2017	25.07	25.36	24.85	25.32	40,400,548	+0.39(+1.59%)
Apr 19, 2017	25.00	25.25	24.85	24.92	38,079,420	+0.10(+0.39%)
Apr 18, 2017	24.66	24.89	24.40	24.82	37,010,576	+0.02(+0.06%)
Apr 17, 2017	24.00	24.81	23.95	24.81	49,720,024	+0.94(+3.92%)
Apr 13, 2017	24.08	24.30	23.87	23.87	50,689,380	-0.46(-1.87%)
Apr 12, 2017	24.53	24.68	24.27	24.33	41,390,072	-0.20(-0.83%)
Apr 11, 2017	24.14	24.73	24.09	24.53	61,800,724	+0.09(+0.36%)
Apr 10, 2017	25.09	25.16	24.40	24.44	75,601,792	-0.64(-2.55%)
Apr 07, 2017	25.25	25.43	24.93	25.08	42,906,600	-0.11(-0.43%)
Apr 06, 2017	25.06	25.31	24.60	25.19	63,495,736	+0.18(+0.73%)
Apr 05, 2017	25.00	25.59	24.88	25.01	74,702,224	-0.19(-0.74%)
Apr 04, 2017	25.85	26.11	25.09	25.20	127,081,232	-1.90(-7.01%)

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.