Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	47.94	48.50	47.61	48.34	813,127	+0.74(+1.55%)
Jun 29, 2017	48.62	48.67	47.05	47.60	1,228,399	-1.29(-2.64%)
Jun 28, 2017	49.48	49.49	48.51	48.89	884,592	-0.44(-0.90%)
Jun 27, 2017	50.42	50.51	49.28	49.34	644,268	-1.24(-2.45%)
Jun 26, 2017	50.81	50.90	50.47	50.58	662,198	-0.10(-0.20%)
Jun 23, 2017	50.04	50.95	50.01	50.68	1,841,839	+0.67(+1.34%)
Jun 22, 2017	50.17	50.31	49.76	50.01	1,138,212	-0.12(-0.24%)
Jun 21, 2017	50.11	50.25	49.55	50.13	816,402	+0.07(+0.14%)
Jun 20, 2017	49.96	50.13	49.52	50.06	568,354	+0.21(+0.41%)
Jun 19, 2017	49.76	50.13	49.65	49.85	575,796	-0.01(-0.02%)
Jun 16, 2017	49.59	50.21	49.52	49.86	1,151,496	+0.29(+0.59%)
Jun 15, 2017	49.83	49.95	49.42	49.57	783,727	-0.52(-1.03%)
Jun 14, 2017	50.23	50.76	49.74	50.08	1,239,585	+0.24(+0.48%)
Jun 13, 2017	49.55	49.95	49.47	49.84	1,132,032	+0.28(+0.57%)
Jun 12, 2017	49.16	49.58	48.37	49.56	2,059,618	+0.09(+0.19%)
Jun 09, 2017	50.13	51.08	49.20	49.46	1,981,169	+0.39(+0.79%)
Jun 08, 2017	49.56	49.92	48.75	49.08	683,489	-0.53(-1.08%)
Jun 07, 2017	49.65	49.74	49.16	49.61	751,167	+0.27(+0.54%)
Jun 06, 2017	49.89	50.48	49.09	49.34	728,647	-0.65(-1.29%)
Jun 05, 2017	49.70	50.18	49.51	49.99	1,483,197	+0.09(+0.17%)
Jun 02, 2017	48.94	49.93	48.59	49.90	748,666	+1.38(+2.84%)
Jun 01, 2017	48.59	48.97	48.02	48.53	2,032,507	+0.10(+0.21%)
May 31, 2017	48.63	48.93	48.24	48.42	1,371,880	-0.03(-0.05%)
May 30, 2017	48.82	48.91	48.43	48.45	832,094	-0.29(-0.60%)
May 26, 2017	49.22	49.38	48.49	48.74	852,817	-0.51(-1.03%)
May 25, 2017	48.72	49.83	48.58	49.25	1,485,953	+0.69(+1.42%)
May 24, 2017	48.23	48.89	48.23	48.56	1,141,363	+0.52(+1.09%)
May 23, 2017	48.53	48.80	47.92	48.04	1,005,579	+0.03(+0.07%)
May 22, 2017	47.24	48.45	47.23	48.00	1,031,598	+0.82(+1.73%)
May 19, 2017	47.05	47.58	46.62	47.18	839,224	+0.34(+0.72%)
May 18, 2017	46.79	47.02	46.50	46.85	612,397	-0.15(-0.31%)
May 17, 2017	46.72	47.24	46.56	46.99	803,005	+0.13(+0.28%)
May 16, 2017	47.26	47.27	46.66	46.87	581,740	-0.28(-0.60%)
May 15, 2017	46.46	47.39	46.30	47.15	878,705	+0.83(+1.80%)
May 12, 2017	46.25	46.56	46.12	46.31	591,599	+0.04(+0.09%)
May 11, 2017	46.53	46.61	46.20	46.27	1,000,236	-0.41(-0.89%)
May 10, 2017	46.37	46.88	46.27	46.68	429,026	+0.34(+0.72%)
May 09, 2017	47.30	47.44	46.27	46.35	732,526	-0.96(-2.04%)
May 08, 2017	47.39	47.67	46.70	47.31	1,020,662	+0.03(+0.07%)
May 05, 2017	46.93	47.32	46.68	47.28	909,031	+0.48(+1.03%)
May 04, 2017	46.85	47.05	45.67	46.80	1,591,194	+0.23(+0.50%)
May 03, 2017	47.09	47.09	46.28	46.56	1,540,072	-0.47(-1.01%)
May 02, 2017	47.51	47.51	46.59	47.04	916,051	-0.50(-1.05%)
May 01, 2017	47.18	47.67	46.80	47.54	865,437	+0.51(+1.08%)
Apr 28, 2017	46.77	47.07	46.49	47.03	850,233	+0.20(+0.42%)
Apr 27, 2017	45.92	47.09	45.80	46.83	1,032,065	+0.98(+2.14%)
Apr 26, 2017	46.15	46.31	45.64	45.85	701,661	-0.27(-0.58%)
Apr 25, 2017	46.03	46.54	45.97	46.12	805,777	-0.15(-0.32%)
Apr 24, 2017	46.93	47.04	46.02	46.26	1,126,946	-0.35(-0.75%)
Apr 21, 2017	46.94	46.98	46.38	46.61	527,519	-0.36(-0.76%)
Apr 20, 2017	46.27	47.04	46.06	46.97	1,148,104	+0.82(+1.77%)
Apr 19, 2017	45.78	46.40	45.78	46.15	957,604	+0.05(+0.11%)
Apr 18, 2017	45.66	46.20	45.66	46.10	885,739	+0.39(+0.85%)
Apr 17, 2017	45.20	46.00	45.15	45.71	872,028	+0.59(+1.32%)
Apr 13, 2017	45.51	45.94	44.89	45.12	1,484,986	-0.34(-0.74%)
Apr 12, 2017	45.53	45.81	45.02	45.45	1,626,212	-0.10(-0.23%)
Apr 11, 2017	45.42	45.69	45.36	45.56	1,709,235	+0.34(+0.76%)
Apr 10, 2017	44.58	45.35	44.55	45.21	2,005,807	+0.57(+1.27%)
Apr 07, 2017	44.56	44.83	44.24	44.64	963,161	+0.17(+0.39%)
Apr 06, 2017	44.32	44.60	44.06	44.47	1,374,360	+0.31(+0.70%)
Apr 05, 2017	44.20	44.95	43.98	44.16	1,352,258	+0.11(+0.25%)
Apr 04, 2017	43.87	44.19	43.67	44.05	848,731	+0.19(+0.43%)

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.