Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	53.10	53.12	52.44	52.57	20,135,830	-0.08(-0.15%)
Jun 29, 2017	53.17	53.25	52.08	52.65	51,941,948	+1.41(+2.76%)
Jun 28, 2017	51.09	51.37	50.71	51.23	30,499,764	+0.75(+1.48%)
Jun 27, 2017	50.49	50.98	50.31	50.49	20,883,020	+0.35(+0.71%)
Jun 26, 2017	49.95	50.40	49.68	50.13	19,055,732	+0.29(+0.58%)
Jun 23, 2017	50.34	50.45	49.64	49.84	20,858,884	-0.17(-0.33%)
Jun 22, 2017	50.01	50.23	49.79	50.01	14,427,940	-0.17(-0.33%)
Jun 21, 2017	50.21	50.51	49.99	50.17	17,216,966	-0.06(-0.13%)
Jun 20, 2017	50.55	50.63	50.23	50.23	15,474,115	-0.45(-0.88%)
Jun 19, 2017	50.62	51.00	50.51	50.68	16,873,892	+0.46(+0.92%)
Jun 16, 2017	50.43	50.49	50.08	50.22	24,872,364	-0.16(-0.33%)
Jun 15, 2017	50.55	51.04	50.26	50.38	19,225,664	-0.49(-0.96%)
Jun 14, 2017	50.50	51.03	49.91	50.87	26,450,364	+0.02(+0.05%)
Jun 13, 2017	51.00	51.29	50.57	50.85	23,852,534	+0.29(+0.58%)
Jun 12, 2017	50.71	51.41	50.36	50.56	34,915,548	-0.10(-0.20%)
Jun 09, 2017	50.18	50.89	49.92	50.66	40,061,628	+0.97(+1.96%)
Jun 08, 2017		50.16	48.51	49.68	32,980,482	+1.05(+2.15%)
Jun 07, 2017	48.11	48.91	48.03	48.64	20,427,330	+0.68(+1.43%)
Jun 06, 2017	47.70	48.08	47.51	47.95	13,694,147	-0.19(-0.39%)
Jun 05, 2017	47.98	48.55	47.92	48.14	12,754,002	+0.11(+0.23%)
Jun 02, 2017	47.42	48.42	47.40	48.03	17,358,050	+0.02(+0.05%)
Jun 01, 2017	47.86	48.02	47.29	48.01	17,712,148	+0.42(+0.89%)
May 31, 2017	48.41	48.42	47.06	47.58	29,453,206	-0.86(-1.78%)
May 30, 2017	48.57	48.78	48.35	48.45	16,034,989	-0.34(-0.69%)
May 26, 2017	48.63	48.99	48.46	48.79	13,804,329	+0.09(+0.19%)
May 25, 2017	48.93	49.27	48.56	48.69	17,006,456	-0.25(-0.51%)
May 24, 2017	48.61	49.08	48.47	48.94	20,524,912	+0.44(+0.91%)
May 23, 2017	48.02	48.69	47.73	48.50	15,793,977	+0.51(+1.06%)
May 22, 2017	48.27	48.38	47.73	47.99	14,938,458	-0.03(-0.07%)
May 19, 2017	47.48	48.55	47.35	48.03	25,784,240	+0.80(+1.70%)
May 18, 2017	46.95	47.63	46.45	47.22	31,986,594	+0.08(+0.17%)
May 17, 2017	49.12	48.70	46.90	47.14	42,300,132	-1.97(-4.02%)
May 16, 2017	48.33	49.19	48.25	49.12	26,968,852	+0.84(+1.74%)
May 15, 2017	48.12	48.50	48.02	48.28	18,872,888	+0.28(+0.57%)
May 12, 2017	47.44	48.03	47.33	48.00	19,583,974	+0.29(+0.61%)
May 11, 2017	47.36	47.88	47.10	47.71	20,755,520	+0.26(+0.55%)
May 10, 2017	47.24	47.66	47.16	47.45	14,767,028	+0.11(+0.23%)
May 09, 2017	47.67	47.98	47.22	47.34	16,765,683	-0.21(-0.45%)
May 08, 2017	47.28	47.73	47.25	47.55	10,761,030	+0.20(+0.43%)
May 05, 2017	47.55	47.62	47.24	47.35	14,610,903	+0.02(+0.05%)
May 04, 2017	47.71	47.90	47.23	47.33	18,460,098	-0.02(-0.05%)
May 03, 2017	46.77	47.42	46.61	47.35	16,330,949	+0.42(+0.89%)
May 02, 2017	46.73	46.94	46.32	46.93	14,594,844	+0.20(+0.42%)
May 01, 2017	46.68	47.21	46.50	46.74	16,382,028	+0.27(+0.58%)
Apr 28, 2017	46.66	46.82	46.41	46.47	15,161,511	-0.21(-0.45%)
Apr 27, 2017	47.14	47.15	46.32	46.68	17,844,230	-0.43(-0.92%)
Apr 26, 2017	47.07	47.58	47.00	47.11	20,484,150	-0.09(-0.18%)
Apr 25, 2017	47.10	47.65	47.03	47.20	27,545,578	+0.60(+1.30%)
Apr 24, 2017	46.39	46.81	46.31	46.60	31,125,728	+1.35(+2.98%)
Apr 21, 2017	45.77	45.81	45.18	45.25	19,461,088	-0.54(-1.18%)
Apr 20, 2017	45.60	45.98	45.11	45.79	21,779,232	+0.53(+1.18%)
Apr 19, 2017	46.13	46.33	45.15	45.26	23,093,888	-0.54(-1.18%)
Apr 18, 2017	45.92	46.16	45.52	45.80	21,546,614	-0.45(-0.97%)
Apr 17, 2017	45.75	46.30	45.41	46.24	18,696,172	+0.74(+1.64%)
Apr 13, 2017	45.70	46.82	45.22	45.50	40,545,608	-0.37(-0.80%)
Apr 12, 2017	46.32	46.35	45.68	45.87	19,409,318	-0.41(-0.88%)
Apr 11, 2017	46.00	46.29	45.53	46.27	19,450,086	-0.20(-0.42%)
Apr 10, 2017	46.53	47.02	46.24	46.47	15,431,133	-0.12(-0.25%)
Apr 07, 2017	46.51	46.94	46.45	46.59	17,156,588	-0.36(-0.77%)
Apr 06, 2017	46.60	47.22	46.26	46.95	17,609,090	+0.24(+0.50%)
Apr 05, 2017	47.43	47.83	46.67	46.71	25,887,188	-0.07(-0.15%)
Apr 04, 2017	46.48	47.00	46.41	46.78	12,431,120	+0.00(+0.00%)

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.