Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	51.61	51.74	50.92	51.27	121,857	-0.22(-0.42%)
Jun 29, 2017	51.14	52.00	50.56	51.48	126,885	+0.78(+1.53%)
Jun 28, 2017	50.54	51.05	50.32	50.71	121,296	+0.43(+0.86%)
Jun 27, 2017	50.75	51.05	50.02	50.28	149,611	-0.17(-0.34%)
Jun 26, 2017	49.11	50.92	48.90	50.45	222,973	+3.19(+6.75%)
Jun 23, 2017	48.38	48.64	47.00	47.26	805,738	-0.95(-1.97%)
Jun 22, 2017	48.77	48.83	47.61	48.21	123,782	-0.78(-1.58%)
Jun 21, 2017	49.54	49.54	48.73	48.98	88,028	-0.39(-0.79%)
Jun 20, 2017	50.45	50.45	49.20	49.37	67,843	-1.29(-2.55%)
Jun 19, 2017	50.75	51.57	50.15	50.66	106,955	+0.13(+0.26%)
Jun 16, 2017	49.29	50.88	49.24	50.54	272,404	+0.82(+1.65%)
Jun 15, 2017	50.97	51.42	49.37	49.72	116,529	-1.72(-3.35%)
Jun 14, 2017	51.18	51.53	49.89	51.44	111,415	-0.22(-0.42%)
Jun 13, 2017	52.04	52.13	51.31	51.66	88,223	-0.04(-0.08%)
Jun 12, 2017	51.87	52.78	51.01	51.70	138,132	-0.09(-0.17%)
Jun 09, 2017	52.13	53.03	51.53	51.78	206,062	+0.13(+0.25%)
Jun 08, 2017	49.80	52.43	49.80	51.66	105,616	+1.90(+3.81%)
Jun 07, 2017	49.11	50.15	49.11	49.76	101,140	+0.90(+1.85%)
Jun 06, 2017	48.60	49.54	47.95	48.86	91,163	-0.30(-0.61%)
Jun 05, 2017	49.76	49.93	48.98	49.16	92,843	-0.60(-1.21%)
Jun 02, 2017	49.16	50.15	49.16	49.76	96,625	+0.26(+0.52%)
Jun 01, 2017	48.73	49.63	47.91	49.50	96,797	+1.16(+2.41%)
May 31, 2017	49.29	49.29	47.78	48.34	184,537	-0.90(-1.84%)
May 30, 2017	50.28	50.75	48.81	49.24	79,778	-1.29(-2.56%)
May 26, 2017	50.84	51.22	50.19	50.54	90,913	-0.39(-0.76%)
May 25, 2017	51.22	51.53	50.62	50.92	68,535	-0.13(-0.25%)
May 24, 2017	51.44	51.44	50.36	51.05	54,264	-0.39(-0.75%)
May 23, 2017	49.93	51.66	49.85	51.44	78,504	+1.51(+3.02%)
May 22, 2017	50.84	50.97	49.29	49.93	114,891	-0.60(-1.19%)
May 19, 2017	51.31	52.09	50.32	50.54	110,658	-0.86(-1.68%)
May 18, 2017	50.49	51.66	50.36	51.40	69,153	+0.65(+1.27%)
May 17, 2017	51.66	52.13	49.23	50.75	107,722	-2.28(-4.31%)
May 16, 2017	52.56	53.12	52.22	53.03	62,132	+0.47(+0.90%)
May 15, 2017	51.53	52.65	51.53	52.56	92,658	+1.03(+2.01%)
May 12, 2017	51.96	52.60	50.71	51.53	117,475	-0.82(-1.56%)
May 11, 2017	51.78	52.43	51.14	52.34	136,545	+0.26(+0.50%)
May 10, 2017	51.61	52.30	51.44	52.09	89,034	+0.26(+0.50%)
May 09, 2017	53.29	53.34	51.43	51.83	122,187	-1.21(-2.27%)
May 08, 2017	52.22	53.03	51.87	53.03	104,460	+0.73(+1.40%)
May 05, 2017	52.65	52.69	51.48	52.30	65,883	+0.00(+0.00%)
May 04, 2017	52.82	53.08	51.48	52.30	62,145	-0.22(-0.41%)
May 03, 2017	51.61	52.78	51.57	52.52	113,674	+0.65(+1.24%)
May 02, 2017	53.21	53.21	51.57	51.87	78,556	-1.46(-2.74%)
May 01, 2017	52.04	53.98	52.04	53.33	114,545	+1.59(+3.08%)
Apr 28, 2017	53.81	54.13	51.53	51.74	252,312	-1.76(-3.30%)
Apr 27, 2017	54.45	54.45	53.36	53.51	58,222	-0.69(-1.27%)
Apr 26, 2017	55.31	55.66	54.11	54.19	128,817	-1.12(-2.02%)
Apr 25, 2017		55.36	54.19	55.31	127,747	+1.12(+2.06%)
Apr 24, 2017	52.86	54.32	52.52	54.19	139,848	+2.67(+5.18%)
Apr 21, 2017	52.99	53.33	51.48	51.53	88,822	-1.85(-3.46%)
Apr 20, 2017	51.96	53.46	51.57	53.38	81,076	+1.59(+3.07%)
Apr 19, 2017	52.00	52.43	51.44	51.79	41,099	+0.17(+0.33%)
Apr 18, 2017	50.41	51.92	50.24	51.61	78,186	+0.90(+1.78%)
Apr 17, 2017	50.24	50.88	49.81	50.71	106,040	+0.60(+1.20%)
Apr 13, 2017	51.10	51.48	50.11	50.11	76,311	-1.29(-2.51%)
Apr 12, 2017	52.30	52.47	51.01	51.40	52,585	-1.20(-2.29%)
Apr 11, 2017	51.48	52.73	51.18	52.60	75,402	+0.73(+1.41%)
Apr 10, 2017	52.39	52.95	51.57	51.87	42,354	-0.56(-1.07%)
Apr 07, 2017	51.96	52.71	51.66	52.43	62,156	+0.13(+0.25%)
Apr 06, 2017	52.65	53.12	51.92	52.30	95,410	-0.26(-0.49%)
Apr 05, 2017	55.40	56.17	52.52	52.56	98,506	-2.24(-4.08%)
Apr 04, 2017	54.28	54.97	54.11	54.80	73,990	+0.34(+0.63%)

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.