Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	44.45	45.05	44.42	44.77	292,156	+0.48(+1.08%)
Jun 29, 2017	45.13	45.13	43.87	44.29	247,987	-0.65(-1.45%)
Jun 28, 2017	44.26	45.08	43.98	44.94	638,446	+1.09(+2.48%)
Jun 27, 2017	44.00	44.29	43.83	43.85	363,775	-0.15(-0.34%)
Jun 26, 2017	44.11	44.33	43.61	44.00	303,170	+0.13(+0.29%)
Jun 23, 2017	43.79	44.28	43.76	43.88	897,723	+0.17(+0.38%)
Jun 22, 2017	44.76	44.90	43.63	43.71	1,084,091	-1.05(-2.34%)
Jun 21, 2017	46.00	46.00	44.64	44.76	435,635	-1.15(-2.50%)
Jun 20, 2017	45.34	46.00	45.00	45.90	738,363	+0.02(+0.04%)
Jun 19, 2017	45.52	46.02	45.51	45.89	537,031	+0.60(+1.33%)
Jun 16, 2017	44.99	45.34	44.50	45.28	749,078	+0.24(+0.54%)
Jun 15, 2017	44.76	45.46	44.76	45.04	685,241	-0.21(-0.46%)
Jun 14, 2017	45.51	45.51	44.72	45.25	432,271	-0.16(-0.35%)
Jun 13, 2017	45.15	45.45	44.77	45.41	385,377	+0.48(+1.06%)
Jun 12, 2017	44.85	45.53	44.75	44.93	576,113	+0.08(+0.19%)
Jun 09, 2017	44.56	44.87	44.28	44.85	416,048	+0.37(+0.83%)
Jun 08, 2017	43.51	44.69	43.25	44.48	530,216	+0.99(+2.27%)
Jun 07, 2017	43.91	43.95	43.43	43.49	576,178	-0.41(-0.94%)
Jun 06, 2017	43.81	44.09	43.53	43.90	516,516	-0.18(-0.42%)
Jun 05, 2017	44.56	44.72	44.05	44.09	567,166	-0.43(-0.96%)
Jun 02, 2017	44.26	45.07	44.18	44.51	370,205	+0.34(+0.76%)
Jun 01, 2017	43.87	44.25	43.73	44.18	383,734	+0.42(+0.96%)
May 31, 2017	44.30	44.30	43.57	43.76	635,356	-0.56(-1.27%)
May 30, 2017	44.11	44.46	43.94	44.32	342,715	+0.14(+0.32%)
May 26, 2017	44.38	44.38	43.90	44.18	381,756	-0.08(-0.17%)
May 25, 2017	44.57	44.96	43.86	44.25	457,546	-0.15(-0.34%)
May 24, 2017	43.78	44.82	43.36	44.41	877,866	+1.84(+4.32%)
May 23, 2017	42.97	43.13	42.47	42.57	537,583	-0.23(-0.54%)
May 22, 2017	43.24	43.24	42.67	42.80	313,925	-0.03(-0.08%)
May 19, 2017	42.44	43.19	42.43	42.83	348,892	+0.57(+1.36%)
May 18, 2017	42.02	42.57	41.81	42.26	564,944	-0.07(-0.18%)
May 17, 2017	43.38	42.98	42.04	42.33	550,785	-1.05(-2.42%)
May 16, 2017	43.39	43.67	43.19	43.38	700,262	+0.08(+0.17%)
May 15, 2017	43.47	43.81	43.21	43.31	384,823	+0.12(+0.29%)
May 12, 2017	43.30	43.43	43.03	43.18	477,735	-0.15(-0.35%)
May 11, 2017	43.15	43.87	43.15	43.33	679,667	-0.11(-0.25%)
May 10, 2017	42.95	43.51	42.08	43.44	1,445,307	+0.49(+1.14%)
May 09, 2017	44.23	44.31	42.88	42.95	637,570	-1.26(-2.84%)
May 08, 2017	44.52	44.82	44.17	44.21	382,307	-0.73(-1.63%)
May 05, 2017	45.38	45.39	44.78	44.94	394,939	-0.11(-0.24%)
May 04, 2017	45.32	45.68	44.80	45.05	557,293	-0.54(-1.19%)
May 03, 2017	45.95	46.52	45.22	45.59	672,825	-1.23(-2.63%)
May 02, 2017	50.68	51.07	46.18	46.82	1,248,971	-3.44(-6.84%)
May 01, 2017	50.23	50.63	49.86	50.26	296,889	+0.14(+0.28%)
Apr 28, 2017	50.53	51.07	50.00	50.12	235,765	-0.42(-0.84%)
Apr 27, 2017	50.38	50.92	50.30	50.54	226,571	-0.02(-0.03%)
Apr 26, 2017	50.38	50.85	50.35	50.56	218,115	-0.15(-0.30%)
Apr 25, 2017	50.57	50.88	50.28	50.71	264,142	+0.47(+0.93%)
Apr 24, 2017	49.90	50.55	49.71	50.24	243,992	+1.08(+2.20%)
Apr 21, 2017	49.26	49.40	49.00	49.16	221,745	-0.26(-0.52%)
Apr 20, 2017	48.81	49.55	48.67	49.42	319,422	+0.97(+1.99%)
Apr 19, 2017	48.16	48.58	47.98	48.45	350,279	+0.52(+1.08%)
Apr 18, 2017	47.36	48.10	47.36	47.94	381,106	+0.02(+0.03%)
Apr 17, 2017	47.70	47.97	47.42	47.92	419,610	+0.48(+1.02%)
Apr 13, 2017	48.24	48.41	47.38	47.44	237,897	-0.85(-1.76%)
Apr 12, 2017	49.17	49.51	48.14	48.29	213,602	-0.87(-1.78%)
Apr 11, 2017	48.44	49.19	48.33	49.16	261,706	+0.46(+0.94%)
Apr 10, 2017	48.94	49.07	48.54	48.70	242,841	-0.07(-0.14%)
Apr 07, 2017	48.86	49.00	48.59	48.77	265,881	-0.32(-0.66%)
Apr 06, 2017	48.79	49.15	48.53	49.09	420,372	+0.42(+0.86%)
Apr 05, 2017	49.94	49.94	48.44	48.68	409,898	-0.79(-1.60%)
Apr 04, 2017	49.50	49.66	48.94	49.47	324,595	+0.05(+0.10%)

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.