Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	45.55	46.60	45.55	46.30	74,706	+0.80(+1.76%)
Jun 29, 2017	46.00	46.30	45.00	45.50	47,495	-0.50(-1.09%)
Jun 28, 2017	45.50	46.20	45.30	46.00	66,910	+0.80(+1.77%)
Jun 27, 2017	45.70	46.30	45.10	45.20	57,016	-0.60(-1.31%)
Jun 26, 2017	46.05	46.15	45.70	45.80	44,499	-0.10(-0.22%)
Jun 23, 2017	45.65	46.10	45.45	45.90	130,650	+0.25(+0.55%)
Jun 22, 2017	45.00	45.80	45.00	45.65	55,094	+0.60(+1.33%)
Jun 21, 2017	45.40	45.95	45.00	45.05	68,266	-0.30(-0.66%)
Jun 20, 2017	46.30	46.30	45.10	45.35	78,226	-1.00(-2.16%)
Jun 19, 2017	46.45	47.20	46.25	46.35	90,022	-0.30(-0.64%)
Jun 16, 2017	46.25	46.80	46.25	46.65	294,655	-0.30(-0.64%)
Jun 15, 2017	46.35	47.10	46.35	46.95	39,401	+0.00(+0.00%)
Jun 14, 2017	46.85	47.15	46.60	46.95	47,167	+0.00(+0.00%)
Jun 13, 2017	47.15	47.25	46.60	46.95	68,734	-0.20(-0.42%)
Jun 12, 2017	46.90	47.35	46.20	47.15	105,834	+0.10(+0.21%)
Jun 09, 2017	47.15	47.33	46.70	47.05	125,777	+0.10(+0.21%)
Jun 08, 2017	45.75	47.45	45.40	46.95	101,688	+1.05(+2.29%)
Jun 07, 2017	46.25	46.58	45.65	45.90	96,592	-0.30(-0.65%)
Jun 06, 2017	46.20	46.55	45.70	46.20	51,113	-0.25(-0.54%)
Jun 05, 2017	47.40	47.80	46.40	46.45	91,255	-1.15(-2.42%)
Jun 02, 2017	46.75	48.45	46.75	47.60	80,010	+1.00(+2.15%)
Jun 01, 2017	46.45	46.80	46.05	46.60	124,278	+0.25(+0.54%)
May 31, 2017	46.50	46.80	45.95	46.35	85,746	+0.00(+0.00%)
May 30, 2017	46.65	46.65	46.00	46.35	47,022	-0.35(-0.75%)
May 26, 2017	46.75	46.95	46.40	46.70	60,137	-0.05(-0.11%)
May 25, 2017	46.80	47.15	46.35	46.75	74,740	+0.30(+0.65%)
May 24, 2017	46.05	46.85	46.05	46.45	74,788	+0.35(+0.76%)
May 23, 2017	46.35	46.35	45.60	46.10	84,113	+0.00(+0.00%)
May 22, 2017	45.15	46.12	45.05	46.10	101,465	+1.15(+2.56%)
May 19, 2017	45.15	45.50	44.90	44.95	88,487	+0.15(+0.33%)
May 18, 2017	44.30	45.05	43.80	44.80	114,766	+0.55(+1.24%)
May 17, 2017	45.65	44.95	44.15	44.25	115,767	-1.40(-3.07%)
May 16, 2017	45.95	46.00	45.20	45.65	95,858	-0.10(-0.22%)
May 15, 2017	44.70	45.85	44.70	45.75	95,619	+1.25(+2.81%)
May 12, 2017	45.25	45.25	44.25	44.50	110,108	-0.95(-2.09%)
May 11, 2017	46.70	47.50	45.40	45.45	129,500	-1.40(-2.99%)
May 10, 2017	46.20	47.15	45.40	46.85	267,513	+0.05(+0.11%)
May 09, 2017	51.20	51.20	45.70	46.80	557,960	-5.65(-10.77%)
May 08, 2017	51.90	52.65	51.60	52.45	81,965	+0.45(+0.87%)
May 05, 2017	51.90	52.25	51.50	52.00	81,865	+0.25(+0.48%)
May 04, 2017	51.95	52.25	51.10	51.75	55,783	+0.20(+0.39%)
May 03, 2017	52.00	52.10	51.25	51.55	82,139	-0.90(-1.72%)
May 02, 2017	52.65	53.70	51.90	52.45	109,869	-0.10(-0.19%)
May 01, 2017	51.95	52.60	51.45	52.55	106,220	+0.65(+1.25%)
Apr 28, 2017	53.05	53.52	51.75	51.90	107,544	-1.25(-2.35%)
Apr 27, 2017	52.65	53.35	52.65	53.15	110,719	+0.50(+0.95%)
Apr 26, 2017	52.40	53.20	52.10	52.65	112,247	+0.25(+0.48%)
Apr 25, 2017	52.45	52.90	52.15	52.40	84,853	+0.50(+0.96%)
Apr 24, 2017	51.75	52.12	51.40	51.90	80,216	+1.15(+2.27%)
Apr 21, 2017	50.45	50.95	50.13	50.75	125,752	+0.30(+0.59%)
Apr 20, 2017	50.50	50.70	50.25	50.45	133,843	+0.25(+0.50%)
Apr 19, 2017	50.10	51.00	49.95	50.20	91,616	+0.30(+0.60%)
Apr 18, 2017	49.55	50.02	49.27	49.90	106,017	+0.20(+0.40%)
Apr 17, 2017	48.90	49.85	48.90	49.70	106,618	+0.90(+1.84%)
Apr 13, 2017	48.80	49.20	48.25	48.80	108,719	-0.15(-0.31%)
Apr 12, 2017	50.20	50.25	48.80	48.95	91,156	-1.40(-2.78%)
Apr 11, 2017	49.65	50.50	49.10	50.35	140,594	+0.50(+1.00%)
Apr 10, 2017	49.45	50.50	49.25	49.85	122,984	+0.55(+1.12%)
Apr 07, 2017	48.70	49.60	48.20	49.30	200,138	+0.35(+0.72%)
Apr 06, 2017	49.10	49.11	48.55	48.95	154,644	-0.15(-0.31%)
Apr 05, 2017	49.30	50.55	49.00	49.10	173,057	-0.75(-1.50%)
Apr 04, 2017	50.80	51.15	49.45	49.85	204,485	-1.05(-2.06%)

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.