Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	50.46	52.01	50.42	51.31	447,507	+1.12(+2.23%)
Jun 29, 2017	50.41	50.89	49.44	50.19	440,184	-0.23(-0.46%)
Jun 28, 2017	49.43	50.56	47.31	50.42	302,282	+1.42(+2.90%)
Jun 27, 2017	50.21	50.56	49.00	49.00	992,774	-1.22(-2.43%)
Jun 26, 2017	49.57	50.32	48.97	50.22	425,933	+0.84(+1.70%)
Jun 23, 2017	48.44	49.59	48.01	49.38	354,646	+0.58(+1.19%)
Jun 22, 2017	47.72	48.86	47.72	48.80	457,509	+0.90(+1.88%)
Jun 21, 2017	48.04	48.48	47.78	47.90	318,135	-0.04(-0.08%)
Jun 20, 2017	48.32	48.44	47.64	47.94	298,052	-0.50(-1.03%)
Jun 19, 2017	46.91	48.80	46.83	48.44	489,782	+1.67(+3.57%)
Jun 16, 2017	46.27	47.50	46.27	46.77	677,308	+0.00(+0.00%)
Jun 15, 2017	45.80	46.78	45.45	46.77	333,344	+0.58(+1.26%)
Jun 14, 2017	44.47	46.34	44.44	46.19	493,645	+1.95(+4.41%)
Jun 13, 2017	44.02	44.53	43.64	44.24	366,295	+0.40(+0.91%)
Jun 12, 2017	41.48	43.90	41.36	43.84	679,489	+2.43(+5.87%)
Jun 09, 2017	42.06	42.50	40.92	41.41	328,051	-0.65(-1.55%)
Jun 08, 2017	42.49	42.79	41.87	42.06	520,398	-0.41(-0.97%)
Jun 07, 2017	42.58	42.97	42.09	42.47	402,951	-0.03(-0.07%)
Jun 06, 2017	42.53	42.95	42.26	42.50	325,082	-0.30(-0.70%)
Jun 05, 2017	43.70	43.70	42.28	42.80	315,717	-0.83(-1.90%)
Jun 02, 2017	42.56	43.65	42.55	43.63	434,330	+1.30(+3.07%)
Jun 01, 2017	41.95	42.50	41.69	42.33	281,892	+0.36(+0.86%)
May 31, 2017	42.04	42.20	41.59	41.97	354,466	+0.11(+0.26%)
May 30, 2017	42.62	42.92	41.85	41.86	307,757	-0.96(-2.24%)
May 26, 2017	42.59	42.93	42.18	42.82	428,026	+0.12(+0.28%)
May 25, 2017	42.72	43.44	42.48	42.70	353,833	+0.33(+0.78%)
May 24, 2017	42.04	42.65	41.77	42.37	175,842	+0.34(+0.81%)
May 23, 2017	42.30	42.61	42.02	42.03	252,995	-0.36(-0.85%)
May 22, 2017	42.27	42.68	42.01	42.39	315,093	+0.39(+0.93%)
May 19, 2017	41.26	42.02	41.12	42.00	387,988	+0.81(+1.97%)
May 18, 2017	40.68	41.45	40.49	41.19	349,107	+0.59(+1.45%)
May 17, 2017	40.44	41.13	40.42	40.60	461,927	-0.29(-0.71%)
May 16, 2017	40.91	41.35	40.13	40.89	288,041	-0.07(-0.17%)
May 15, 2017	40.10	41.14	40.08	40.96	538,784	+0.79(+1.97%)
May 12, 2017	39.63	40.24	39.42	40.17	472,154	+1.06(+2.71%)
May 11, 2017	39.00	39.27	38.43	39.11	573,106	+0.01(+0.03%)
May 10, 2017	40.13	40.45	39.03	39.10	706,933	-0.57(-1.44%)
May 09, 2017	42.50	43.67	39.14	39.67	1,615,974	-1.70(-4.11%)
May 08, 2017	42.00	42.25	40.88	41.37	617,874	-0.73(-1.73%)
May 05, 2017	41.25	42.13	41.04	42.10	423,001	+1.05(+2.56%)
May 04, 2017	41.44	41.44	40.66	41.05	624,403	-0.28(-0.68%)
May 03, 2017	43.29	43.35	41.17	41.33	453,074	-2.25(-5.16%)
May 02, 2017	43.93	43.93	43.21	43.58	396,294	-0.23(-0.52%)
May 01, 2017	43.40	44.07	43.40	43.81	378,498	+0.40(+0.92%)
Apr 28, 2017	44.44	44.44	43.38	43.41	500,056	-0.82(-1.85%)
Apr 27, 2017	43.92	44.46	43.75	44.23	930,050	+0.37(+0.84%)
Apr 26, 2017	43.01	44.30	43.01	43.86	475,479	+0.83(+1.93%)
Apr 25, 2017	42.74	43.33	42.74	43.03	425,228	+0.67(+1.58%)
Apr 24, 2017	42.29	42.61	41.91	42.36	399,899	+0.86(+2.07%)
Apr 21, 2017	41.81	42.10	41.46	41.50	555,367	-0.30(-0.72%)
Apr 20, 2017	41.46	42.03	41.39	41.80	250,614	+0.49(+1.19%)
Apr 19, 2017	40.92	41.65	40.92	41.31	562,753	+0.38(+0.93%)
Apr 18, 2017	41.26	41.30	40.37	40.93	423,779	-0.50(-1.21%)
Apr 17, 2017	41.51	41.61	41.01	41.43	211,632	+0.06(+0.15%)
Apr 13, 2017	40.75	42.08	40.28	41.37	409,682	-0.27(-0.65%)
Apr 12, 2017	42.20	42.55	41.53	41.64	298,653	-0.66(-1.56%)
Apr 11, 2017	41.92	42.38	41.49	42.30	511,753	+0.16(+0.38%)
Apr 10, 2017	42.91	42.91	41.67	42.14	282,561	-0.61(-1.43%)
Apr 07, 2017	42.28	42.83	41.96	42.75	467,727	+0.26(+0.61%)
Apr 06, 2017	41.90	42.50	41.36	42.49	170,076	+0.51(+1.21%)
Apr 05, 2017	42.56	42.86	41.90	41.98	229,624	-0.34(-0.80%)
Apr 04, 2017	42.85	43.27	41.84	42.32	318,247	-0.59(-1.37%)

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.