Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	46.62	47.09	46.47	46.87	2,809	+0.93(+2.03%)
Jun 29, 2017	45.72	46.69	45.67	45.94	5,827	+0.80(+1.77%)
Jun 28, 2017	44.00	45.27	44.00	45.14	3,503	+0.84(+1.90%)
Jun 27, 2017	45.00	45.48	44.30	44.30	17,831	-0.04(-0.09%)
Jun 26, 2017	43.24	44.35	43.20	44.34	19,007	+1.65(+3.87%)
Jun 23, 2017	41.57	42.80	41.57	42.69	5,328	+1.95(+4.79%)
Jun 22, 2017	40.51	41.01	40.18	40.74	3,194	+0.71(+1.78%)
Jun 21, 2017	41.10	41.10	40.03	40.03	9,857	-0.43(-1.05%)
Jun 20, 2017	42.21	42.21	39.88	40.45	12,904	-2.31(-5.40%)
Jun 19, 2017	44.11	44.11	42.72	42.76	17,492	-0.69(-1.59%)
Jun 16, 2017	42.73	43.45	42.41	43.45	12,923	+1.09(+2.57%)
Jun 15, 2017	43.98	43.98	42.19	42.36	61,297	-1.62(-3.68%)
Jun 14, 2017	45.66	45.66	42.76	43.98	13,314	-1.70(-3.73%)
Jun 13, 2017	45.77	45.90	45.62	45.68	4,421	+0.04(+0.10%)
Jun 12, 2017	45.61	46.66	45.45	45.64	9,053	-0.16(-0.35%)
Jun 09, 2017	45.15	45.80	45.15	45.80	808	+0.65(+1.44%)
Jun 08, 2017	45.80	45.80	45.09	45.15	8,549	-0.69(-1.50%)
Jun 07, 2017	48.00	48.00	45.84	45.84	9,728	-2.11(-4.41%)
Jun 06, 2017	47.58	47.95	46.94	47.95	1,464	+0.67(+1.42%)
Jun 05, 2017	46.94	47.28	46.94	47.28	3,981	+0.26(+0.55%)
Jun 02, 2017	47.58	47.58	47.02	47.02	3,211	-0.79(-1.65%)
Jun 01, 2017	48.00	48.42	47.81	47.81	5,087	+0.22(+0.46%)
May 31, 2017	47.50	47.61	46.80	47.59	8,289	-0.38(-0.78%)
May 30, 2017	49.70	49.71	47.84	47.97	11,937	-1.68(-3.39%)
May 26, 2017	49.95	49.95	49.42	49.65	2,550	-0.62(-1.23%)
May 25, 2017	51.47	51.61	49.85	50.27	3,235	-1.10(-2.15%)
May 24, 2017	52.10	52.15	51.36	51.37	6,535	-0.37(-0.72%)
May 23, 2017	50.86	51.74	50.86	51.74	2,085	+0.37(+0.72%)
May 22, 2017	51.27	51.41	50.51	51.37	23,630	+0.37(+0.73%)
May 19, 2017	50.51	51.34	50.51	51.00	1,965	+1.64(+3.32%)
May 18, 2017	48.36	49.36	48.36	49.36	24,335	+0.39(+0.80%)
May 17, 2017	50.44	50.45	48.97	48.97	25,793	-2.15(-4.21%)
May 16, 2017	51.46	51.62	51.12	51.12	3,050	-0.17(-0.33%)
May 15, 2017	51.08	52.27	51.08	51.30	27,954	+0.38(+0.74%)
May 12, 2017	50.61	51.07	50.61	50.92	2,601	+0.38(+0.75%)
May 11, 2017	50.53	50.65	50.52	50.54	2,161	-0.51(-1.00%)
May 10, 2017	50.37	51.05	50.37	51.05	1,571	+1.59(+3.21%)
May 09, 2017	51.00	51.00	48.85	49.46	4,685	-1.09(-2.16%)
May 08, 2017	50.83	50.83	50.19	50.55	5,204	+0.35(+0.70%)
May 05, 2017	48.97	50.20	48.72	50.20	11,547	+2.18(+4.54%)
May 04, 2017	50.39	50.39	47.23	48.02	26,135	-3.23(-6.30%)
May 03, 2017	52.05	52.05	51.01	51.25	5,515	-0.96(-1.84%)
May 02, 2017	52.95	52.95	52.07	52.21	10,740	-0.38(-0.72%)
May 01, 2017	52.41	52.62	52.40	52.59	1,276	+0.20(+0.38%)
Apr 28, 2017	53.10	53.15	52.38	52.39	4,389	-0.01(-0.02%)
Apr 27, 2017	52.60	52.77	52.21	52.40	4,554	-2.26(-4.13%)
Apr 26, 2017	54.66	54.66	54.66	54.66	283	+0.72(+1.33%)
Apr 25, 2017	52.65	54.03	52.65	53.94	2,979	+1.14(+2.15%)
Apr 24, 2017	52.92	53.14	52.26	52.80	3,301	+0.61(+1.16%)
Apr 21, 2017	52.21	52.32	51.71	52.20	3,755	-0.30(-0.58%)
Apr 20, 2017	52.59	52.85	52.50	52.50	1,337	+0.24(+0.46%)
Apr 19, 2017	52.96	52.96	52.25	52.26	3,366	-0.68(-1.28%)
Apr 18, 2017	52.45	53.07	52.45	52.94	9,624	+0.63(+1.21%)
Apr 17, 2017	52.75	52.85	52.28	52.31	4,890	-0.44(-0.84%)
Apr 13, 2017	53.89	53.89	52.75	52.75	2,177	-1.14(-2.11%)
Apr 12, 2017	54.09	54.09	53.89	53.89	488	-0.25(-0.47%)
Apr 11, 2017	54.81	54.81	54.14	54.14	3,696	-1.35(-2.43%)
Apr 10, 2017	56.14	56.14	55.14	55.49	3,479	-1.45(-2.55%)
Apr 07, 2017	57.48	57.50	56.85	56.94	11,322	-0.38(-0.65%)
Apr 06, 2017	57.06	57.40	56.70	57.32	16,006	+1.21(+2.16%)
Apr 05, 2017	57.44	58.10	56.11	56.11	11,221	-0.53(-0.94%)
Apr 04, 2017	55.96	56.75	55.63	56.64	3,887	+0.49(+0.88%)

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.