Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	43.91	44.55	43.87	44.49	1,563,135	+0.62(+1.41%)
Jun 29, 2017	43.94	44.10	43.67	43.87	1,370,156	-0.02(-0.04%)
Jun 28, 2017	43.41	44.04	43.23	43.89	1,052,355	+0.47(+1.09%)
Jun 27, 2017	44.07	44.25	43.36	43.41	1,264,197	-0.65(-1.47%)
Jun 26, 2017	43.45	44.16	43.38	44.06	1,316,978	+0.60(+1.38%)
Jun 23, 2017	42.79	43.55	42.79	43.46	919,525	+0.71(+1.65%)
Jun 22, 2017	42.44	43.03	42.44	42.76	1,040,956	+0.36(+0.84%)
Jun 21, 2017	42.32	42.83	42.20	42.40	1,006,753	-0.02(-0.06%)
Jun 20, 2017	43.07	43.13	42.18	42.43	1,765,387	-1.04(-2.38%)
Jun 19, 2017	43.69	43.82	43.35	43.46	750,192	-0.12(-0.29%)
Jun 16, 2017	43.29	43.72	42.99	43.59	1,966,465	+0.38(+0.88%)
Jun 15, 2017	43.57	43.86	43.16	43.21	1,374,049	-0.58(-1.33%)
Jun 14, 2017	44.32	44.56	43.67	43.79	1,522,135	-0.61(-1.36%)
Jun 13, 2017	44.59	44.75	44.34	44.39	1,012,378	-0.16(-0.36%)
Jun 12, 2017	45.03	45.28	44.35	44.55	1,198,824	-0.32(-0.71%)
Jun 09, 2017	44.22	44.89	44.22	44.87	1,051,130	+0.58(+1.31%)
Jun 08, 2017	44.55	44.70	44.16	44.29	1,231,116	-0.20(-0.45%)
Jun 07, 2017	44.75	45.15	44.06	44.49	1,638,493	-0.30(-0.67%)
Jun 06, 2017	45.10	45.22	44.72	44.79	1,604,889	-0.39(-0.87%)
Jun 05, 2017	45.05	45.32	45.03	45.18	780,004	+0.05(+0.11%)
Jun 02, 2017	45.20	45.35	45.04	45.13	834,098	-0.24(-0.52%)
Jun 01, 2017	45.26	45.73	45.22	45.37	1,079,690	+0.06(+0.14%)
May 31, 2017	45.25	45.53	45.11	45.31	976,594	-0.07(-0.15%)
May 30, 2017	45.72	45.93	45.25	45.38	656,578	-0.53(-1.16%)
May 26, 2017	46.05	46.26	45.80	45.91	746,249	-0.24(-0.53%)
May 25, 2017	46.46	46.73	45.88	46.15	721,774	-0.47(-1.00%)
May 24, 2017	46.60	46.86	46.54	46.62	478,832	+0.02(+0.04%)
May 23, 2017	46.59	46.71	46.41	46.60	732,359	+0.13(+0.28%)
May 22, 2017	46.26	46.55	45.95	46.47	639,427	+0.27(+0.59%)
May 19, 2017	45.82	46.34	45.34	46.20	986,083	+0.12(+0.27%)
May 18, 2017	45.11	46.07	44.80	46.07	1,045,178	+0.79(+1.75%)
May 17, 2017	46.19	46.24	45.26	45.28	1,493,328	-0.97(-2.09%)
May 16, 2017	46.71	46.71	46.24	46.25	661,167	-0.17(-0.36%)
May 15, 2017	46.40	46.56	46.28	46.41	735,825	+0.36(+0.77%)
May 12, 2017	46.25	46.50	46.05	46.06	726,923	-0.13(-0.28%)
May 11, 2017	46.43	46.45	45.98	46.19	438,250	-0.18(-0.39%)
May 10, 2017	45.96	46.48	45.83	46.37	1,078,384	+0.65(+1.42%)
May 09, 2017	46.35	46.35	45.29	45.72	1,411,697	-0.66(-1.41%)
May 08, 2017	46.33	46.56	45.90	46.38	748,431	+0.05(+0.11%)
May 05, 2017	45.76	46.57	45.74	46.33	1,359,198	+0.61(+1.32%)
May 04, 2017	46.10	46.11	45.47	45.72	2,012,525	-0.16(-0.35%)
May 03, 2017	46.50	46.51	45.88	45.88	968,148	-0.41(-0.89%)
May 02, 2017	46.50	46.70	46.14	46.30	1,241,430	-0.12(-0.27%)
May 01, 2017	46.51	46.55	46.27	46.42	789,975	+0.04(+0.09%)
Apr 28, 2017	46.62	46.81	46.38	46.38	699,927	-0.24(-0.52%)
Apr 27, 2017	46.69	46.79	46.19	46.62	1,372,984	-0.09(-0.20%)
Apr 26, 2017	46.80	46.88	46.53	46.71	1,347,739	-0.24(-0.51%)
Apr 25, 2017	46.84	47.11	46.80	46.95	996,179	+0.10(+0.21%)
Apr 24, 2017	47.06	47.24	46.79	46.85	720,009	+0.07(+0.15%)
Apr 21, 2017	46.84	46.92	46.66	46.79	807,341	-0.05(-0.11%)
Apr 20, 2017	47.08	47.32	46.82	46.84	746,139	-0.26(-0.55%)
Apr 19, 2017	47.39	47.41	47.06	47.10	594,249	-0.30(-0.62%)
Apr 18, 2017	47.16	47.52	47.08	47.39	556,137	+0.02(+0.04%)
Apr 17, 2017	47.51	47.74	47.18	47.37	823,370	-0.16(-0.34%)
Apr 13, 2017	47.80	48.13	47.45	47.53	755,896	-0.17(-0.35%)
Apr 12, 2017	47.60	47.77	47.35	47.70	493,861	+0.19(+0.39%)
Apr 11, 2017	47.82	47.94	47.41	47.51	513,401	-0.24(-0.50%)
Apr 10, 2017	47.70	47.96	47.54	47.76	427,761	+0.12(+0.26%)
Apr 07, 2017	47.74	47.92	47.48	47.63	795,788	-0.10(-0.21%)
Apr 06, 2017	47.27	47.79	47.21	47.73	614,066	+0.47(+0.99%)
Apr 05, 2017	47.82	47.86	47.14	47.26	1,295,847	-0.30(-0.62%)
Apr 04, 2017	47.26	47.66	47.03	47.56	1,401,586	+0.15(+0.33%)

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.