Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	48.24	48.32	48.01	48.10	1,933,379	+0.10(+0.20%)
Jun 29, 2017	48.48	48.48	47.61	48.00	2,425,033	-0.66(-1.36%)
Jun 28, 2017	48.43	48.70	48.27	48.66	1,549,724	+0.36(+0.75%)
Jun 27, 2017	48.74	48.77	48.29	48.30	1,223,507	-0.48(-0.99%)
Jun 26, 2017	48.91	49.05	48.60	48.78	2,054,035	+0.39(+0.80%)
Jun 23, 2017	48.20	48.48	48.20	48.40	1,047,971	+0.09(+0.18%)
Jun 22, 2017	48.37	48.50	48.20	48.31	1,013,937	+0.25(+0.51%)
Jun 21, 2017	47.92	48.15	47.90	48.06	1,740,166	+0.30(+0.63%)
Jun 20, 2017	47.90	47.97	47.73	47.76	2,034,300	-0.39(-0.80%)
Jun 19, 2017	47.88	48.20	47.86	48.15	1,684,865	+0.91(+1.93%)
Jun 16, 2017	47.32	47.32	47.03	47.24	3,079,924	+0.06(+0.13%)
Jun 15, 2017	47.18	47.21	46.92	47.18	2,197,998	-0.49(-1.03%)
Jun 14, 2017	48.03	48.10	47.52	47.67	2,131,493	-0.21(-0.44%)
Jun 13, 2017	48.15	48.27	47.81	47.88	4,847,549	+0.04(+0.07%)
Jun 12, 2017	47.86	48.00	47.46	47.84	3,593,904	-0.40(-0.84%)
Jun 09, 2017	48.93	49.06	47.91	48.24	3,167,464	-0.66(-1.34%)
Jun 08, 2017	49.09	49.14	48.50	48.90	2,375,081	+0.88(+1.82%)
Jun 07, 2017	47.85	48.03	47.80	48.03	912,101	+0.15(+0.31%)
Jun 06, 2017	47.77	48.01	47.74	47.88	1,363,174	+0.22(+0.46%)
Jun 05, 2017	47.67	47.80	47.61	47.66	978,986	-0.08(-0.17%)
Jun 02, 2017	47.64	47.75	47.52	47.74	540,373	+0.03(+0.07%)
Jun 01, 2017	47.35	47.70	47.27	47.70	1,748,346	+0.58(+1.23%)
May 31, 2017	47.42	47.42	47.02	47.12	1,523,589	-0.39(-0.83%)
May 30, 2017	47.36	47.55	47.33	47.52	1,495,361	+0.03(+0.06%)
May 26, 2017	47.39	47.53	47.35	47.49	862,243	+0.02(+0.04%)
May 25, 2017	47.37	47.52	47.32	47.47	1,427,300	+0.55(+1.18%)
May 24, 2017	46.94	46.97	46.81	46.92	1,106,886	+0.03(+0.06%)
May 23, 2017	47.10	47.19	46.83	46.90	3,807,214	-0.30(-0.63%)
May 22, 2017	47.05	47.26	46.98	47.19	1,119,368	+0.53(+1.15%)
May 19, 2017	46.37	46.79	46.33	46.66	1,143,628	+0.67(+1.45%)
May 18, 2017	45.60	46.14	45.29	45.99	2,094,361	+0.10(+0.21%)
May 17, 2017	46.36	46.36	45.86	45.90	1,838,617	-0.70(-1.50%)
May 16, 2017	46.26	46.61	46.26	46.60	1,373,960	+0.22(+0.47%)
May 15, 2017	46.08	46.42	45.96	46.38	2,560,966	+0.45(+0.97%)
May 12, 2017	45.74	45.97	45.72	45.93	1,850,441	+0.38(+0.83%)
May 11, 2017	45.54	45.62	45.27	45.55	1,624,824	-0.09(-0.19%)
May 10, 2017	45.52	45.66	45.41	45.64	1,773,598	+0.41(+0.91%)
May 09, 2017	45.04	45.37	45.04	45.23	2,071,942	+0.81(+1.82%)
May 08, 2017	44.54	44.60	44.39	44.42	908,859	+0.06(+0.14%)
May 05, 2017	44.08	44.37	44.00	44.36	1,619,535	+0.15(+0.34%)
May 04, 2017	44.51	44.51	44.09	44.21	1,444,945	-0.60(-1.33%)
May 03, 2017	44.91	44.95	44.65	44.81	1,088,843	-0.18(-0.41%)
May 02, 2017	44.95	45.16	44.90	44.99	1,244,207	-0.02(-0.04%)
May 01, 2017	44.94	45.16	44.89	45.01	541,065	+0.18(+0.39%)
Apr 28, 2017	44.79	44.84	44.63	44.84	1,624,445	+0.03(+0.06%)
Apr 27, 2017	44.80	44.92	44.73	44.81	903,726	-0.08(-0.18%)
Apr 26, 2017	44.95	45.03	44.84	44.89	3,150,029	-0.08(-0.18%)
Apr 25, 2017	44.96	45.09	44.92	44.97	1,217,448	+0.52(+1.16%)
Apr 24, 2017	44.41	44.51	44.39	44.45	683,422	+0.33(+0.75%)
Apr 21, 2017	43.98	44.16	43.95	44.12	932,014	-0.03(-0.08%)
Apr 20, 2017	43.92	44.19	43.91	44.15	1,553,392	+0.68(+1.57%)
Apr 19, 2017	43.64	43.78	43.40	43.47	527,300	-0.05(-0.12%)
Apr 18, 2017	43.50	43.64	43.39	43.52	1,056,232	-0.60(-1.37%)
Apr 17, 2017	43.89	44.19	43.82	44.13	5,766,762	+0.33(+0.76%)
Apr 13, 2017	44.03	44.19	43.79	43.79	1,518,234	-0.19(-0.44%)
Apr 12, 2017	44.00	44.03	43.82	43.99	1,543,325	+0.17(+0.38%)
Apr 11, 2017	43.96	43.99	43.57	43.82	1,729,133	-0.26(-0.60%)
Apr 10, 2017	43.97	44.13	43.93	44.08	930,001	-0.08(-0.18%)
Apr 07, 2017	44.12	44.29	43.98	44.16	1,278,179	+0.00(+0.00%)
Apr 06, 2017	44.12	44.18	43.98	44.16	1,312,818	-0.01(-0.02%)
Apr 05, 2017	44.39	44.41	44.09	44.17	4,704,270	+0.03(+0.06%)
Apr 04, 2017	44.06	44.25	43.99	44.14	1,174,121	+0.02(+0.04%)

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.