Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	45.23	45.62	45.09	45.09	2,521,764	-0.10(-0.21%)
Jun 29, 2017	45.03	45.44	44.84	45.19	2,853,774	-0.08(-0.17%)
Jun 28, 2017	45.75	45.93	45.24	45.27	2,805,586	-0.22(-0.47%)
Jun 27, 2017	45.43	45.88	45.26	45.48	5,096,100	-0.13(-0.28%)
Jun 26, 2017	45.13	45.68	45.02	45.61	3,904,863	+0.49(+1.09%)
Jun 23, 2017	45.28	45.49	45.08	45.12	3,237,363	-0.22(-0.49%)
Jun 22, 2017	45.54	45.60	45.31	45.34	2,175,462	-0.20(-0.45%)
Jun 21, 2017	46.25	46.25	45.37	45.55	4,775,224	-0.66(-1.42%)
Jun 20, 2017	46.39	46.49	46.17	46.20	2,126,419	-0.18(-0.40%)
Jun 19, 2017	46.56	46.56	46.17	46.39	2,340,492	-0.16(-0.35%)
Jun 16, 2017	46.14	46.58	46.09	46.55	3,821,526	+0.56(+1.23%)
Jun 15, 2017	45.65	46.06	45.64	45.99	4,643,240	+0.23(+0.50%)
Jun 14, 2017	46.12	46.34	45.56	45.76	4,278,436	-0.02(-0.03%)
Jun 13, 2017	45.88	45.88	45.54	45.77	2,447,070	-0.10(-0.23%)
Jun 12, 2017	46.04	46.12	45.58	45.88	4,798,186	-0.12(-0.25%)
Jun 09, 2017	46.06	46.36	45.54	45.99	9,980,687	-0.21(-0.46%)
Jun 08, 2017		46.96	46.02	46.21	6,484,095	-0.77(-1.64%)
Jun 07, 2017	46.85	47.18	46.81	46.98	4,612,859	+0.16(+0.33%)
Jun 06, 2017	47.03	47.03	46.74	46.82	3,062,602	-0.14(-0.31%)
Jun 05, 2017	46.95	47.12	46.73	46.97	2,891,886	-0.03(-0.06%)
Jun 02, 2017	47.08	47.16	46.86	46.99	2,264,420	+0.14(+0.31%)
Jun 01, 2017	46.58	46.85	46.49	46.85	2,310,844	+0.26(+0.56%)
May 31, 2017	46.36	46.78	46.35	46.59	3,658,956	+0.33(+0.72%)
May 30, 2017	45.75	46.62	45.67	46.26	4,830,938	+0.47(+1.03%)
May 26, 2017	45.81	45.90	45.65	45.79	1,400,591	-0.03(-0.06%)
May 25, 2017	45.46	45.92	45.42	45.81	1,714,787	+0.32(+0.69%)
May 24, 2017	45.32	45.53	45.31	45.50	2,473,778	+0.20(+0.43%)
May 23, 2017	45.17	45.61	44.92	45.30	5,984,347	+0.16(+0.35%)
May 22, 2017	44.62	45.21	44.57	45.14	2,939,047	+0.55(+1.23%)
May 19, 2017	44.19	44.65	44.07	44.59	6,474,454	+0.30(+0.67%)
May 18, 2017	44.36	44.76	44.05	44.30	3,500,392	+0.08(+0.18%)
May 17, 2017	44.24	44.57	44.01	44.22	6,335,127	-0.02(-0.05%)
May 16, 2017	44.83	44.99	44.23	44.24	1,828,253	-0.54(-1.20%)
May 15, 2017	44.62	44.89	44.53	44.78	2,217,962	+0.14(+0.31%)
May 12, 2017	44.52	44.81	44.52	44.64	2,518,476	+0.10(+0.22%)
May 11, 2017	44.52	44.56	44.16	44.54	2,071,457	-0.11(-0.25%)
May 10, 2017	44.68	45.17	44.37	44.65	3,718,153	+0.05(+0.11%)
May 09, 2017	44.75	45.14	44.45	44.61	2,040,681	-0.16(-0.37%)
May 08, 2017	44.83	44.95	44.58	44.77	2,606,474	-0.08(-0.19%)
May 05, 2017	44.75	44.91	44.64	44.85	3,162,046	+0.31(+0.70%)
May 04, 2017	44.41	44.65	44.29	44.54	2,248,221	-0.02(-0.04%)
May 03, 2017	44.75	44.95	44.53	44.56	1,713,609	-0.29(-0.64%)
May 02, 2017	44.79	44.93	44.61	44.85	1,642,845	+0.14(+0.31%)
May 01, 2017	45.27	45.34	44.55	44.71	2,610,900	-0.49(-1.09%)
Apr 28, 2017	45.33	45.39	44.97	45.20	3,082,507	-0.16(-0.34%)
Apr 27, 2017	45.15	45.58	45.15	45.36	2,500,566	+0.17(+0.37%)
Apr 26, 2017	45.21	45.57	45.16	45.19	2,538,716	-0.25(-0.55%)
Apr 25, 2017	45.16	45.47	45.10	45.44	2,248,644	+0.12(+0.27%)
Apr 24, 2017	45.09	45.45	44.78	45.31	3,377,192	+0.31(+0.69%)
Apr 21, 2017	44.93	45.31	44.92	45.00	3,680,316	+0.09(+0.20%)
Apr 20, 2017	44.59	45.10	44.09	44.91	5,955,301	+0.32(+0.71%)
Apr 19, 2017	44.95	45.12	44.48	44.59	3,864,791	-0.40(-0.89%)
Apr 18, 2017	44.93	45.02	44.68	44.99	2,637,873	+0.10(+0.21%)
Apr 17, 2017	44.61	44.90	44.37	44.90	3,065,560	+0.30(+0.68%)
Apr 13, 2017	44.53	44.79	44.34	44.59	2,462,247	+0.02(+0.04%)
Apr 12, 2017	44.03	44.59	43.97	44.58	2,373,556	+0.39(+0.89%)
Apr 11, 2017	44.19	44.33	43.89	44.19	1,980,491	-0.07(-0.15%)
Apr 10, 2017	43.87	44.34	43.74	44.25	2,768,066	+0.39(+0.88%)
Apr 07, 2017	43.99	44.36	43.84	43.87	3,349,264	-0.03(-0.06%)
Apr 06, 2017	43.70	43.94	43.47	43.89	3,579,624	+0.12(+0.28%)
Apr 05, 2017	44.19	44.25	43.14	43.77	6,208,372	-0.38(-0.85%)
Apr 04, 2017	43.99	44.33	43.88	44.15	2,146,991	+0.21(+0.47%)

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.