Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	45.72	45.94	45.42	45.69	1,788,737	+0.28(+0.62%)
Jun 29, 2017	45.62	45.92	44.94	45.41	1,620,540	-0.31(-0.67%)
Jun 28, 2017	46.18	46.21	45.45	45.72	1,742,777	-0.02(-0.05%)
Jun 27, 2017	46.05	46.13	45.67	45.74	1,472,094	-0.25(-0.54%)
Jun 26, 2017	46.17	46.30	45.83	45.99	1,648,844	-0.23(-0.49%)
Jun 23, 2017	45.94	46.56	45.94	46.22	1,954,011	+0.37(+0.81%)
Jun 22, 2017	46.22	46.22	45.45	45.85	1,076,618	-0.10(-0.23%)
Jun 21, 2017	46.33	46.33	45.68	45.95	1,331,727	-0.21(-0.45%)
Jun 20, 2017	46.48	46.73	46.11	46.16	1,438,038	-0.57(-1.23%)
Jun 19, 2017	46.83	47.27	46.35	46.73	1,702,589	+0.37(+0.80%)
Jun 16, 2017	46.02	46.37	45.84	46.36	1,910,500	+0.10(+0.23%)
Jun 15, 2017	45.81	46.61	45.46	46.26	1,670,254	+0.45(+0.99%)
Jun 14, 2017	46.13	46.37	45.44	45.81	1,160,684	-0.55(-1.18%)
Jun 13, 2017	46.31	46.60	46.04	46.35	1,364,499	+0.17(+0.37%)
Jun 12, 2017	46.04	46.66	45.92	46.19	2,818,477	-0.02(-0.05%)
Jun 09, 2017	44.98	46.61	44.84	46.21	2,381,458	+1.48(+3.32%)
Jun 08, 2017		45.02	44.54	44.73	1,723,245	-0.23(-0.50%)
Jun 07, 2017	44.08	45.16	43.72	44.95	2,591,470	+1.31(+2.99%)
Jun 06, 2017	43.69	43.96	43.52	43.64	1,195,360	-0.43(-0.97%)
Jun 05, 2017	44.57	44.57	44.02	44.07	1,514,207	-0.36(-0.82%)
Jun 02, 2017	44.48	44.53	44.19	44.44	1,284,089	-0.14(-0.31%)
Jun 01, 2017	43.87	44.68	43.87	44.57	1,419,156	+0.69(+1.56%)
May 31, 2017	44.44	44.46	43.59	43.89	2,387,880	-0.51(-1.14%)
May 30, 2017	44.27	44.66	44.17	44.39	1,486,324	-0.08(-0.18%)
May 26, 2017	44.56	44.65	44.33	44.48	1,765,501	-0.11(-0.25%)
May 25, 2017	43.99	44.68	43.93	44.59	2,463,732	+0.79(+1.80%)
May 24, 2017	42.59	43.83	42.55	43.80	2,009,562	+1.30(+3.05%)
May 23, 2017	42.29	42.60	42.09	42.50	1,265,870	+0.31(+0.75%)
May 22, 2017	42.01	42.40	41.89	42.19	1,657,347	+0.26(+0.62%)
May 19, 2017	41.67	42.23	41.62	41.93	1,885,406	+0.32(+0.78%)
May 18, 2017	41.83	42.04	41.31	41.60	3,034,398	-0.44(-1.05%)
May 17, 2017	43.38	42.85	42.00	42.05	1,613,025	-1.33(-3.07%)
May 16, 2017	43.69	43.69	43.02	43.38	1,386,708	-0.17(-0.39%)
May 15, 2017	43.56	43.93	43.41	43.55	1,538,699	+0.26(+0.60%)
May 12, 2017	43.48	43.77	42.93	43.29	1,616,877	-0.48(-1.11%)
May 11, 2017	43.64	43.81	43.09	43.77	1,123,023	+0.14(+0.31%)
May 10, 2017	43.08	43.64	43.05	43.64	1,546,696	+0.56(+1.31%)
May 09, 2017	43.75	44.19	43.03	43.07	1,602,547	-0.97(-2.20%)
May 08, 2017	44.23	44.47	43.95	44.04	1,003,830	-0.33(-0.75%)
May 05, 2017	43.98	44.46	43.74	44.37	1,393,338	+0.73(+1.68%)
May 04, 2017	43.75	43.97	43.23	43.64	1,566,830	+0.10(+0.22%)
May 03, 2017	43.39	43.64	43.19	43.54	1,473,491	+0.16(+0.37%)
May 02, 2017	43.31	43.51	42.97	43.38	1,411,319	+0.06(+0.15%)
May 01, 2017	42.99	43.60	42.67	43.31	1,576,648	+0.44(+1.03%)
Apr 28, 2017	43.54	43.54	42.72	42.87	2,191,852	-0.58(-1.34%)
Apr 27, 2017	42.84	43.55	42.62	43.46	2,347,844	+0.51(+1.19%)
Apr 26, 2017	44.41	45.08	42.83	42.95	2,962,760	-0.57(-1.31%)
Apr 25, 2017	43.45	43.99	43.17	43.51	2,518,231	+0.27(+0.63%)
Apr 24, 2017	42.99	43.52	42.96	43.24	2,744,139	+0.80(+1.89%)
Apr 21, 2017	42.47	42.81	42.25	42.44	2,023,701	-0.05(-0.11%)
Apr 20, 2017	42.74	42.95	42.42	42.49	2,169,160	+0.14(+0.34%)
Apr 19, 2017	41.49	42.54	41.43	42.35	4,254,132	+1.82(+4.48%)
Apr 18, 2017	39.91	40.92	39.91	40.53	2,724,240	+0.38(+0.96%)
Apr 17, 2017	39.68	40.19	39.63	40.14	1,575,137	+0.65(+1.64%)
Apr 13, 2017	39.70	40.00	39.41	39.50	1,661,003	-0.39(-0.98%)
Apr 12, 2017	40.75	40.88	39.78	39.89	1,841,051	-0.93(-2.27%)
Apr 11, 2017	40.75	40.87	40.32	40.82	1,086,014	-0.16(-0.39%)
Apr 10, 2017	40.94	41.31	40.68	40.98	984,936	+0.09(+0.22%)
Apr 07, 2017	41.39	41.47	40.81	40.89	1,677,404	-0.63(-1.52%)
Apr 06, 2017	41.34	41.79	41.06	41.52	1,132,434	+0.22(+0.52%)
Apr 05, 2017	41.67	41.94	41.23	41.31	1,538,475	+0.04(+0.10%)
Apr 04, 2017	40.78	41.37	40.67	41.27	1,644,989	+0.26(+0.62%)

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.