Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	49.70	49.89	49.05	49.52	571,715	-0.17(-0.35%)
Jun 29, 2017	49.57	49.85	49.12	49.69	690,930	+0.12(+0.24%)
Jun 28, 2017	49.86	50.31	49.55	49.57	610,836	+0.06(+0.11%)
Jun 27, 2017	50.07	50.32	49.50	49.52	455,802	-0.73(-1.46%)
Jun 26, 2017	50.32	50.67	49.81	50.25	637,259	-0.04(-0.08%)
Jun 23, 2017	49.26	51.22	49.24	50.29	1,557,616	+0.97(+1.97%)
Jun 22, 2017	47.83	49.51	47.69	49.32	1,235,007	+1.65(+3.47%)
Jun 21, 2017	46.72	47.70	46.55	47.66	1,067,903	+1.12(+2.40%)
Jun 20, 2017	46.63	47.03	46.48	46.54	477,988	-0.26(-0.56%)
Jun 19, 2017	46.08	46.96	45.91	46.80	931,388	+0.72(+1.57%)
Jun 16, 2017	46.02	46.11	45.48	46.08	898,546	-0.13(-0.29%)
Jun 15, 2017	46.04	46.26	45.20	46.21	738,653	-0.10(-0.22%)
Jun 14, 2017	46.31	46.59	45.50	46.32	839,535	-0.32(-0.68%)
Jun 13, 2017	45.90	46.65	45.80	46.63	678,134	+0.49(+1.06%)
Jun 12, 2017	45.73	46.39	45.69	46.14	540,617	+0.13(+0.29%)
Jun 09, 2017	45.47	46.10	45.19	46.01	837,376	+0.69(+1.53%)
Jun 08, 2017	45.53	45.61	45.01	45.32	515,163	-0.24(-0.52%)
Jun 07, 2017	45.17	45.61	44.91	45.55	619,254	+0.39(+0.85%)
Jun 06, 2017	44.28	45.23	44.06	45.17	634,603	+0.72(+1.63%)
Jun 05, 2017	44.31	44.60	44.22	44.44	462,152	-0.20(-0.46%)
Jun 02, 2017	44.39	44.80	44.30	44.65	502,633	+0.19(+0.43%)
Jun 01, 2017	43.26	44.53	43.12	44.46	887,205	+1.21(+2.81%)
May 31, 2017	42.96	43.42	42.83	43.24	933,090	+0.27(+0.62%)
May 30, 2017	43.08	43.22	42.65	42.98	392,230	-0.28(-0.64%)
May 26, 2017	43.28	43.49	42.99	43.25	448,239	-0.02(-0.04%)
May 25, 2017	43.84	44.02	43.27	43.27	426,256	-0.23(-0.53%)
May 24, 2017	43.53	43.89	43.16	43.50	420,180	+0.29(+0.67%)
May 23, 2017	43.77	43.80	42.82	43.20	732,107	-0.31(-0.72%)
May 22, 2017	43.82	44.22	43.45	43.52	735,378	-0.24(-0.55%)
May 19, 2017	43.64	44.26	43.22	43.76	520,538	+0.27(+0.63%)
May 18, 2017	44.23	44.58	43.13	43.49	709,425	-0.60(-1.37%)
May 17, 2017	45.37	45.60	44.08	44.09	742,810	-1.28(-2.83%)
May 16, 2017	45.25	45.46	44.96	45.37	325,227	+0.06(+0.14%)
May 15, 2017	45.35	45.61	45.08	45.31	544,533	+0.14(+0.31%)
May 12, 2017	45.73	45.96	44.99	45.17	530,185	-0.56(-1.22%)
May 11, 2017	46.08	46.08	45.43	45.72	655,774	-0.54(-1.17%)
May 10, 2017	44.66	46.46	44.63	46.26	1,130,273	+1.60(+3.59%)
May 09, 2017	44.24	44.68	43.87	44.66	559,686	+0.38(+0.85%)
May 08, 2017	42.83	44.60	42.83	44.28	1,297,430	+0.97(+2.24%)
May 05, 2017	42.53	43.83	42.41	43.31	1,571,069	+0.79(+1.86%)
May 04, 2017	43.31	44.07	41.40	42.52	2,060,685	-1.03(-2.35%)
May 03, 2017	43.79	44.09	43.21	43.55	998,259	-0.07(-0.16%)
May 02, 2017	43.77	44.20	43.48	43.62	596,483	-0.15(-0.34%)
May 01, 2017	43.63	43.84	43.13	43.77	669,633	+0.53(+1.23%)
Apr 28, 2017	43.15	43.34	42.80	43.24	1,421,796	+0.10(+0.24%)
Apr 27, 2017	43.20	43.42	42.60	43.13	770,005	-0.07(-0.16%)
Apr 26, 2017	44.63	44.71	43.09	43.20	1,091,364	-1.50(-3.36%)
Apr 25, 2017	43.78	44.81	43.78	44.71	707,326	+0.93(+2.13%)
Apr 24, 2017	43.82	44.22	43.40	43.78	1,632,290	+0.42(+0.98%)
Apr 21, 2017	43.36	43.67	43.13	43.35	562,589	+0.02(+0.04%)
Apr 20, 2017	43.08	43.45	42.98	43.34	423,384	+0.28(+0.65%)
Apr 19, 2017	43.30	43.42	43.05	43.05	568,033	-0.18(-0.42%)
Apr 18, 2017	43.05	43.40	42.84	43.24	420,314	+0.09(+0.22%)
Apr 17, 2017	42.32	43.16	42.28	43.14	392,292	+0.86(+2.04%)
Apr 13, 2017	42.48	42.69	42.16	42.28	483,455	-0.09(-0.22%)
Apr 12, 2017	42.12	42.37	41.93	42.37	538,747	+0.23(+0.56%)
Apr 11, 2017	42.01	42.26	41.71	42.14	1,000,376	+0.06(+0.15%)
Apr 10, 2017	42.19	42.59	41.96	42.08	583,913	-0.08(-0.19%)
Apr 07, 2017	42.23	42.40	41.96	42.15	1,050,086	-0.20(-0.48%)
Apr 06, 2017	42.37	42.62	42.04	42.36	602,589	+0.02(+0.04%)
Apr 05, 2017	42.33	43.05	42.23	42.34	1,069,676	+0.01(+0.02%)
Apr 04, 2017	43.09	43.21	42.08	42.33	1,021,291	-0.67(-1.55%)

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.