Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	50.07	51.00	49.37	50.32	1,542,186	+0.58(+1.17%)
Jun 29, 2017	48.18	50.29	48.13	49.74	1,076,783	-0.95(-1.86%)
Jun 28, 2017	49.45	50.78	49.10	50.69	1,026,576	+1.48(+3.01%)
Jun 27, 2017	50.58	50.85	48.97	49.20	728,187	-1.54(-3.04%)
Jun 26, 2017	51.16	52.76	50.50	50.75	961,750	-0.24(-0.48%)
Jun 23, 2017				50.99	804,483	+0.42(+0.82%)
Jun 22, 2017	50.17	50.77	49.00	50.57	1,116,788	-0.57(-1.12%)
Jun 21, 2017	50.47	51.21	50.12	51.15	704,104	+0.77(+1.53%)
Jun 20, 2017	49.53	50.64	49.12	50.38	1,034,248	+0.87(+1.75%)
Jun 19, 2017	48.08	50.16	47.88	49.51	1,178,044	+1.89(+3.97%)
Jun 16, 2017	47.60	47.72	47.03	47.62	853,020	-0.19(-0.40%)
Jun 15, 2017	49.08	49.17	46.14	47.81	1,751,996	-2.07(-4.16%)
Jun 14, 2017	50.77	51.04	49.43	49.88	917,284	-0.55(-1.08%)
Jun 13, 2017	50.68	51.36	50.02	50.43	1,237,817	+0.34(+0.68%)
Jun 12, 2017	50.10	50.86	49.60	50.09	1,425,732	-0.95(-1.85%)
Jun 09, 2017	51.47	52.29	49.87	51.03	1,354,919	-0.61(-1.18%)
Jun 08, 2017	52.88	53.35	50.73	51.64	1,951,757	-0.39(-0.75%)
Jun 07, 2017	51.11	52.21	51.01	52.03	2,752,417	+0.95(+1.87%)
Jun 06, 2017	50.99	51.68	50.31	51.08	1,295,644	-0.14(-0.27%)
Jun 05, 2017	51.47	52.35	50.95	51.22	986,356	-0.15(-0.29%)
Jun 02, 2017	51.95	52.17	50.51	51.36	924,170	-0.42(-0.80%)
Jun 01, 2017	50.59	52.03	50.05	51.78	2,556,688	+1.19(+2.35%)
May 31, 2017	50.73	51.29	49.45	50.59	2,016,472	+0.08(+0.15%)
May 30, 2017	50.30	51.42	49.98	50.51	1,612,005	+0.67(+1.34%)
May 26, 2017	48.43	50.26	48.32	49.85	1,184,591	+1.46(+3.01%)
May 25, 2017	50.14	50.37	47.99	48.39	1,615,888	-0.88(-1.80%)
May 24, 2017	48.52	50.51	48.33	49.27	1,989,486	+1.07(+2.21%)
May 23, 2017	47.57	50.00	46.87	48.21	2,079,011	+1.08(+2.30%)
May 22, 2017	46.78	48.17	46.49	47.12	1,262,900	+0.79(+1.70%)
May 19, 2017	44.49	46.79	44.44	46.33	1,353,399	+1.90(+4.27%)
May 18, 2017	45.90	45.90	43.79	44.44	1,537,004	-1.47(-3.19%)
May 17, 2017	46.58	46.77	45.54	45.90	979,389	-0.93(-1.98%)
May 16, 2017	47.37	48.75	46.24	46.83	3,355,423	-1.20(-2.49%)
May 15, 2017	46.79	48.38	46.79	48.03	1,623,229	+1.26(+2.69%)
May 12, 2017	46.80	47.71	46.40	46.77	1,634,559	-0.03(-0.07%)
May 11, 2017	46.71	47.31	44.36	46.80	1,665,988	-0.68(-1.42%)
May 10, 2017	44.23	47.62	42.78	47.48	2,995,306	-0.19(-0.40%)
May 09, 2017	46.53	48.35	46.48	47.67	2,324,233	+1.61(+3.50%)
May 08, 2017	44.88	46.18	44.77	46.06	1,278,457	+1.47(+3.31%)
May 05, 2017	44.01	44.64	43.60	44.58	903,914	+0.66(+1.50%)
May 04, 2017	43.79	44.14	42.82	43.92	1,325,621	+0.04(+0.10%)
May 03, 2017	44.11	44.23	43.39	43.88	1,487,826	-0.34(-0.76%)
May 02, 2017	42.61	44.30	42.49	44.22	1,464,572	+1.64(+3.85%)
May 01, 2017	42.49	42.65	41.93	42.58	782,292	+0.11(+0.27%)
Apr 28, 2017	42.06	42.50	41.78	42.47	776,410	+0.47(+1.12%)
Apr 27, 2017	41.46	42.18	41.42	42.00	757,925	+0.58(+1.40%)
Apr 26, 2017	40.72	41.88	40.67	41.42	1,069,311	+0.66(+1.62%)
Apr 25, 2017	40.09	41.06	40.05	40.76	1,034,657	+0.90(+2.26%)
Apr 24, 2017	40.01	40.17	39.14	39.86	520,704	+0.07(+0.17%)
Apr 21, 2017	39.75	40.17	39.56	39.79	779,713	+0.19(+0.48%)
Apr 20, 2017	39.01	39.80	39.01	39.60	702,729	+0.74(+1.90%)
Apr 19, 2017	38.16	38.89	38.01	38.86	829,244	+0.91(+2.40%)
Apr 18, 2017	38.17	38.30	37.20	37.95	660,796	-0.11(-0.30%)
Apr 17, 2017	38.19	38.77	37.82	38.06	453,270	-0.09(-0.23%)
Apr 13, 2017	38.41	39.37	38.09	38.15	722,212	-0.26(-0.68%)
Apr 12, 2017	39.29	39.45	37.62	38.41	1,406,335	-0.88(-2.25%)
Apr 11, 2017	40.40	40.65	39.04	39.29	936,780	-1.03(-2.56%)
Apr 10, 2017	39.71	40.69	39.49	40.32	927,652	+0.46(+1.15%)
Apr 07, 2017	40.19	40.31	39.42	39.87	455,300	-0.40(-0.99%)
Apr 06, 2017	40.28	40.65	39.72	40.26	804,427	-0.01(-0.02%)
Apr 05, 2017	40.21	41.45	40.05	40.27	947,053	+0.23(+0.56%)
Apr 04, 2017	41.06	41.28	39.73	40.05	1,021,672	-1.10(-2.68%)

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.