Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	41.89	42.12	41.78	41.78	18,796,332	-0.06(-0.15%)
Jun 29, 2017	41.93	41.99	41.68	41.84	25,615,308	-0.34(-0.80%)
Jun 28, 2017	42.72	42.81	42.14	42.18	11,552,725	-0.41(-0.96%)
Jun 27, 2017	42.88	43.00	42.47	42.59	13,032,727	-0.48(-1.12%)
Jun 26, 2017	42.88	43.31	42.73	43.07	12,878,615	+0.29(+0.68%)
Jun 23, 2017	42.94	43.10	42.69	42.78	10,749,655	-0.14(-0.34%)
Jun 22, 2017	43.06	43.22	42.90	42.93	9,864,181	-0.20(-0.47%)
Jun 21, 2017	43.38	43.45	42.90	43.13	12,532,478	-0.26(-0.59%)
Jun 20, 2017	43.41	43.44	43.31	43.39	9,438,006	+0.02(+0.06%)
Jun 19, 2017	43.55	43.57	43.21	43.36	22,166,068	-0.14(-0.33%)
Jun 16, 2017	43.43	43.59	43.35	43.51	22,008,646	+0.20(+0.46%)
Jun 15, 2017	42.94	43.35	42.94	43.31	19,495,884	+0.25(+0.57%)
Jun 14, 2017	43.10	43.29	42.93	43.06	19,850,464	+0.23(+0.54%)
Jun 13, 2017	42.68	42.86	42.57	42.83	11,177,573	+0.10(+0.24%)
Jun 12, 2017	42.86	43.04	42.49	42.73	16,075,292	-0.08(-0.19%)
Jun 09, 2017	42.71	42.84	42.50	42.81	17,475,860	-0.04(-0.09%)
Jun 08, 2017	43.12	43.15	42.58	42.85	16,666,468	-0.36(-0.83%)
Jun 07, 2017	43.06	43.30	42.99	43.20	9,881,698	+0.14(+0.33%)
Jun 06, 2017	43.25	43.25	43.00	43.06	9,405,126	-0.10(-0.22%)
Jun 05, 2017	43.29	43.33	43.09	43.16	9,215,528	-0.14(-0.31%)
Jun 02, 2017	43.57	43.57	43.16	43.29	12,483,667	+0.05(+0.11%)
Jun 01, 2017	42.83	43.25	42.78	43.24	13,940,570	+0.30(+0.71%)
May 31, 2017	42.77	43.09	42.73	42.94	15,823,961	+0.22(+0.50%)
May 30, 2017	42.62	42.83	42.51	42.73	7,889,343	+0.14(+0.32%)
May 26, 2017	42.61	42.69	42.51	42.59	9,591,206	+0.00(+0.00%)
May 25, 2017	42.33	42.66	42.23	42.59	21,035,534	+0.34(+0.81%)
May 24, 2017	42.05	42.32	42.01	42.25	9,531,900	+0.24(+0.57%)
May 23, 2017	41.97	42.26	41.90	42.01	19,171,012	+0.11(+0.27%)
May 22, 2017	41.47	41.96	41.45	41.90	9,753,231	+0.36(+0.86%)
May 19, 2017	41.37	41.54	41.14	41.54	12,414,394	+0.16(+0.39%)
May 18, 2017	41.32	41.59	41.02	41.38	21,159,286	+0.14(+0.35%)
May 17, 2017	41.23	41.43	41.05	41.23	18,848,338	+0.10(+0.25%)
May 16, 2017	41.37	41.49	41.08	41.13	9,595,503	-0.30(-0.73%)
May 15, 2017	41.27	41.51	41.22	41.43	7,963,110	+0.18(+0.43%)
May 12, 2017	41.15	41.35	41.10	41.26	9,432,513	+0.20(+0.49%)
May 11, 2017	40.90	41.06	40.73	41.06	9,653,285	+0.06(+0.14%)
May 10, 2017	40.97	41.09	40.78	41.00	10,581,940	+0.06(+0.16%)
May 09, 2017	41.21	41.24	40.87	40.94	9,728,218	-0.30(-0.73%)
May 08, 2017	41.29	41.34	41.03	41.24	11,020,650	-0.02(-0.04%)
May 05, 2017	41.15	41.41	41.11	41.26	13,522,723	+0.22(+0.54%)
May 04, 2017	40.77	41.08	40.76	41.03	17,602,352	+0.14(+0.35%)
May 03, 2017	41.09	41.14	40.87	40.89	13,174,053	-0.14(-0.35%)
May 02, 2017	41.03	41.19	40.87	41.03	11,834,253	+0.05(+0.12%)
May 01, 2017	41.33	41.33	40.88	40.99	13,406,399	-0.25(-0.60%)
Apr 28, 2017	41.38	41.43	41.11	41.23	11,793,031	-0.20(-0.48%)
Apr 27, 2017	41.27	41.63	41.24	41.43	11,869,254	+0.14(+0.35%)
Apr 26, 2017	41.41	41.60	41.25	41.29	12,033,328	-0.13(-0.31%)
Apr 25, 2017	41.35	41.48	41.19	41.42	13,656,059	-0.06(-0.13%)
Apr 24, 2017	41.30	41.52	41.02	41.47	22,702,370	+0.22(+0.52%)
Apr 21, 2017	40.99	41.43	40.99	41.26	16,624,364	+0.21(+0.51%)
Apr 20, 2017	41.16	41.16	40.76	41.05	16,904,238	-0.16(-0.39%)
Apr 19, 2017	41.45	41.47	41.06	41.21	15,693,260	-0.29(-0.69%)
Apr 18, 2017	41.47	41.59	41.34	41.50	18,440,252	+0.10(+0.23%)
Apr 17, 2017	41.31	41.42	41.20	41.40	9,118,432	+0.18(+0.45%)
Apr 13, 2017	41.40	41.41	41.03	41.22	13,611,511	-0.14(-0.33%)
Apr 12, 2017	40.99	41.38	40.87	41.35	13,191,259	+0.30(+0.74%)
Apr 11, 2017	41.09	41.13	40.78	41.05	12,342,795	-0.02(-0.04%)
Apr 10, 2017	41.02	41.11	40.79	41.07	10,638,445	+0.07(+0.18%)
Apr 07, 2017	41.33	41.39	40.96	40.99	24,973,352	-0.18(-0.43%)
Apr 06, 2017	41.23	41.24	41.01	41.17	11,771,748	-0.10(-0.25%)
Apr 05, 2017	40.99	41.31	40.91	41.27	15,858,007	+0.23(+0.56%)
Apr 04, 2017	40.88	41.19	40.80	41.04	12,706,503	+0.13(+0.31%)

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.