Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	46.58	46.62	45.91	46.13	7,715,004	-0.21(-0.45%)
Jun 29, 2017	46.84	46.96	45.76	46.34	13,249,227	+0.71(+1.56%)
Jun 28, 2017	45.21	45.79	45.21	45.63	10,224,121	+0.66(+1.47%)
Jun 27, 2017	45.03	45.49	44.85	44.96	6,671,699	+0.23(+0.51%)
Jun 26, 2017	44.51	45.10	44.26	44.74	5,619,326	+0.32(+0.72%)
Jun 23, 2017	44.95	44.99	44.26	44.42	7,873,260	-0.29(-0.64%)
Jun 22, 2017	44.88	45.05	44.38	44.70	6,167,464	-0.30(-0.67%)
Jun 21, 2017	45.78	45.78	44.94	45.00	6,391,106	-0.62(-1.36%)
Jun 20, 2017	46.09	46.26	45.61	45.63	4,776,693	-0.60(-1.31%)
Jun 19, 2017	46.52	46.81	46.10	46.23	6,957,965	+0.00(+0.00%)
Jun 16, 2017	46.26	46.49	45.95	46.23	6,491,928	-0.19(-0.40%)
Jun 15, 2017	46.53	46.95	46.13	46.42	6,876,369	-0.22(-0.47%)
Jun 14, 2017	46.11	46.63	45.56	46.63	12,940,184	+0.00(+0.00%)
Jun 13, 2017	46.84	47.10	46.46	46.63	7,923,603	+0.04(+0.09%)
Jun 12, 2017	46.65	47.29	46.21	46.59	12,695,010	-0.03(-0.05%)
Jun 09, 2017	45.66	46.88	45.61	46.62	16,413,659	+1.38(+3.05%)
Jun 08, 2017	43.87	45.80	43.72	45.24	19,867,858	+1.27(+2.89%)
Jun 07, 2017	43.76	44.17	43.57	43.96	10,366,693	+0.45(+1.04%)
Jun 06, 2017	43.38	43.78	43.11	43.51	9,329,847	-0.31(-0.71%)
Jun 05, 2017	43.81	44.29	43.79	43.82	7,703,791	+0.03(+0.06%)
Jun 02, 2017	43.57	44.27	43.42	43.80	10,888,479	-0.33(-0.74%)
Jun 01, 2017	43.69	44.14	43.13	44.12	10,406,953	+0.77(+1.77%)
May 31, 2017	43.74	43.91	42.73	43.35	15,646,042	-0.36(-0.82%)
May 30, 2017	43.91	44.04	43.35	43.71	9,427,907	-0.49(-1.10%)
May 26, 2017	44.33	44.46	44.09	44.20	5,136,276	-0.30(-0.68%)
May 25, 2017	44.58	44.88	44.28	44.50	6,861,052	+0.03(+0.06%)
May 24, 2017	44.83	44.84	44.18	44.48	5,805,898	-0.26(-0.58%)
May 23, 2017	44.12	44.99	43.90	44.73	6,312,813	+0.64(+1.44%)
May 22, 2017	44.07	44.21	43.63	44.10	4,440,802	+0.20(+0.46%)
May 19, 2017	43.77	44.25	43.77	43.90	11,527,170	+0.13(+0.29%)
May 18, 2017	43.32	43.99	43.24	43.77	12,545,233	+0.34(+0.79%)
May 17, 2017	44.33	44.55	43.07	43.43	19,754,694	-1.97(-4.33%)
May 16, 2017	45.25	45.41	44.79	45.40	5,507,894	+0.21(+0.46%)
May 15, 2017	44.94	45.33	44.80	45.19	5,276,292	+0.42(+0.93%)
May 12, 2017	44.44	44.77	44.13	44.77	14,418,038	-0.16(-0.35%)
May 11, 2017	45.43	45.60	44.58	44.93	10,606,795	-0.68(-1.49%)
May 10, 2017	45.40	45.70	45.13	45.60	3,870,419	+0.06(+0.13%)
May 09, 2017	46.01	46.24	45.30	45.55	5,453,889	-0.33(-0.73%)
May 08, 2017	45.75	45.94	45.54	45.88	5,586,328	+0.15(+0.33%)
May 05, 2017	45.99	46.06	45.42	45.73	5,168,403	-0.13(-0.27%)
May 04, 2017	46.24	46.37	45.66	45.86	8,931,214	+0.08(+0.18%)
May 03, 2017	45.12	45.81	44.90	45.77	7,502,517	+0.43(+0.94%)
May 02, 2017	45.70	45.83	45.09	45.34	6,169,050	-0.38(-0.82%)
May 01, 2017	45.42	46.01	45.06	45.72	7,142,104	+0.51(+1.13%)
Apr 28, 2017	45.96	46.16	45.15	45.21	8,439,282	-0.81(-1.76%)
Apr 27, 2017	46.64	46.67	45.75	46.02	7,394,563	-0.49(-1.06%)
Apr 26, 2017	46.00	46.93	45.86	46.52	10,943,076	+0.49(+1.07%)
Apr 25, 2017	46.27	46.49	46.01	46.02	8,080,284	+0.17(+0.36%)
Apr 24, 2017	45.91	46.45	45.78	45.86	10,487,398	+0.99(+2.20%)
Apr 21, 2017	44.73	45.22	44.59	44.87	8,973,041	-0.13(-0.30%)
Apr 20, 2017	44.35	45.05	44.27	45.00	11,254,743	+0.93(+2.11%)
Apr 19, 2017	44.09	44.51	43.86	44.07	6,609,805	+0.28(+0.65%)
Apr 18, 2017	43.59	44.09	43.18	43.79	8,415,841	-0.23(-0.51%)
Apr 17, 2017	43.23	44.06	43.05	44.02	9,759,841	+0.76(+1.76%)
Apr 13, 2017	43.88	44.23	43.23	43.25	13,381,176	-0.94(-2.12%)
Apr 12, 2017	44.78	44.90	44.02	44.19	8,767,885	-0.63(-1.40%)
Apr 11, 2017	44.27	44.84	44.00	44.82	11,105,732	+0.26(+0.58%)
Apr 10, 2017	44.75	45.16	44.19	44.56	7,588,343	-0.28(-0.63%)
Apr 07, 2017	44.64	45.07	44.43	44.84	9,915,371	-0.18(-0.41%)
Apr 06, 2017	44.42	45.17	44.07	45.03	7,540,498	+0.59(+1.34%)
Apr 05, 2017	45.70	45.92	44.40	44.43	10,105,609	-0.84(-1.85%)
Apr 04, 2017	44.93	45.48	44.93	45.27	8,433,026	+0.03(+0.06%)

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.