Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	42.73	42.88	42.45	42.76	4,901,556	+0.16(+0.38%)
Jun 29, 2017	42.73	43.04	42.31	42.60	5,702,047	+0.02(+0.06%)
Jun 28, 2017	42.63	43.09	42.44	42.57	7,518,261	-0.01(-0.02%)
Jun 27, 2017	42.04	42.80	42.00	42.58	8,158,290	+0.48(+1.15%)
Jun 26, 2017	41.57	42.25	41.52	42.10	7,098,554	+0.59(+1.42%)
Jun 23, 2017	41.38	41.64	41.20	41.51	7,650,904	+0.11(+0.26%)
Jun 22, 2017	41.39	41.67	40.93	41.40	8,248,448	+0.09(+0.22%)
Jun 21, 2017	41.67	42.35	41.25	41.31	12,223,393	-0.32(-0.77%)
Jun 20, 2017	42.37	42.42	41.63	41.63	10,755,367	-0.65(-1.55%)
Jun 19, 2017	43.24	43.27	41.41	42.29	18,033,422	-0.74(-1.71%)
Jun 16, 2017	42.06	43.02	39.71	43.02	60,520,404	-2.33(-5.14%)
Jun 15, 2017	46.60	47.23	45.24	45.35	12,872,501	-1.96(-4.15%)
Jun 14, 2017	47.02	47.40	46.47	47.32	5,303,581	+0.39(+0.84%)
Jun 13, 2017	47.19	47.30	46.41	46.92	7,272,791	-0.40(-0.85%)
Jun 12, 2017	46.69	47.81	46.69	47.32	14,260,137	+0.79(+1.70%)
Jun 09, 2017	44.94	46.67	44.76	46.53	9,647,234	+1.86(+4.16%)
Jun 08, 2017		45.12	44.58	44.67	7,052,265	+0.13(+0.29%)
Jun 07, 2017	44.73	44.84	44.38	44.54	7,004,199	-0.09(-0.20%)
Jun 06, 2017	45.19	45.20	44.42	44.63	7,820,154	-0.86(-1.89%)
Jun 05, 2017	45.44	45.53	44.92	45.49	5,180,918	+0.09(+0.20%)
Jun 02, 2017	45.44	45.62	45.16	45.40	5,484,626	-0.11(-0.25%)
Jun 01, 2017	45.18	45.70	45.03	45.52	6,315,754	+0.42(+0.92%)
May 31, 2017	45.18	45.22	44.36	45.10	10,273,897	+0.17(+0.38%)
May 30, 2017	44.58	45.07	44.45	44.93	7,048,006	+0.44(+0.99%)
May 26, 2017	44.45	44.61	44.10	44.49	4,571,299	+0.16(+0.37%)
May 25, 2017	44.44	44.62	44.17	44.32	9,000,412	+0.06(+0.13%)
May 24, 2017	44.58	44.60	43.96	44.27	8,370,707	-0.29(-0.66%)
May 23, 2017	45.30	45.33	44.52	44.56	8,726,576	-0.79(-1.75%)
May 22, 2017	45.85	45.85	45.29	45.35	11,651,971	-0.43(-0.95%)
May 19, 2017	45.90	46.15	45.55	45.79	12,166,602	+0.13(+0.29%)
May 18, 2017	45.18	45.88	45.11	45.66	14,575,388	+0.65(+1.44%)
May 17, 2017	44.59	46.59	45.01	45.01	28,412,360	+0.42(+0.94%)
May 16, 2017	45.39	45.44	44.32	44.59	14,604,935	-0.67(-1.48%)
May 15, 2017	45.24	45.91	45.15	45.26	10,263,166	+0.12(+0.27%)
May 12, 2017	45.22	45.31	44.49	45.14	11,072,057	-0.21(-0.46%)
May 11, 2017	46.72	46.82	45.25	45.35	16,473,652	-1.90(-4.02%)
May 10, 2017	46.82	47.31	46.67	47.25	8,595,567	+0.27(+0.57%)
May 09, 2017	46.44	47.45	46.39	46.99	9,913,962	+0.63(+1.36%)
May 08, 2017	46.52	46.56	46.14	46.35	5,629,048	-0.02(-0.03%)
May 05, 2017	46.38	46.58	45.97	46.37	5,989,653	+0.02(+0.05%)
May 04, 2017	46.52	46.66	45.83	46.35	6,809,622	-0.04(-0.09%)
May 03, 2017	45.42	46.55	45.24	46.39	9,323,935	+0.95(+2.10%)
May 02, 2017	45.09	45.58	45.00	45.43	4,965,694	+0.32(+0.70%)
May 01, 2017	45.15	45.30	44.91	45.12	6,383,973	-0.06(-0.14%)
Apr 28, 2017	45.37	45.37	44.78	45.18	10,418,073	-0.19(-0.43%)
Apr 27, 2017	45.29	45.44	45.04	45.38	4,797,677	+0.09(+0.20%)
Apr 26, 2017	44.79	45.54	44.66	45.29	7,754,783	+0.67(+1.51%)
Apr 25, 2017	44.41	44.62	44.33	44.62	5,064,058	+0.27(+0.60%)
Apr 24, 2017	44.62	44.73	44.02	44.35	7,067,423	+0.03(+0.07%)
Apr 21, 2017	44.12	44.59	44.12	44.32	7,352,844	+0.11(+0.26%)
Apr 20, 2017	43.85	44.40	43.77	44.20	7,222,843	+0.61(+1.39%)
Apr 19, 2017	43.51	43.99	43.45	43.60	6,699,295	+0.23(+0.54%)
Apr 18, 2017	43.36	43.54	43.22	43.36	5,403,183	-0.06(-0.15%)
Apr 17, 2017	43.17	43.43	42.96	43.43	5,812,786	+0.23(+0.54%)
Apr 13, 2017	43.27	43.39	43.11	43.19	6,288,695	-0.01(-0.02%)
Apr 12, 2017	43.17	43.30	43.03	43.20	5,599,701	-0.25(-0.58%)
Apr 11, 2017	43.53	43.60	42.99	43.45	6,078,730	-0.06(-0.15%)
Apr 10, 2017	43.26	43.96	43.20	43.51	6,153,632	+0.44(+1.03%)
Apr 07, 2017	43.26	43.51	42.85	43.07	7,147,433	-0.27(-0.62%)
Apr 06, 2017	43.01	43.79	42.93	43.34	10,716,522	+0.66(+1.55%)
Apr 05, 2017	43.32	43.56	42.65	42.67	8,417,799	-0.55(-1.27%)
Apr 04, 2017	43.54	43.68	42.87	43.22	8,131,641	-0.49(-1.11%)

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.