Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	51.92	51.92	50.22	50.81	700,854	-0.89(-1.73%)
Jun 29, 2017	51.49	52.05	51.15	51.71	763,734	+0.38(+0.75%)
Jun 28, 2017	50.39	51.49	50.30	51.32	684,148	+1.02(+2.03%)
Jun 27, 2017	50.69	51.07	50.22	50.30	592,881	-0.30(-0.59%)
Jun 26, 2017	49.37	51.07	48.50	50.60	1,409,129	+1.40(+2.85%)
Jun 23, 2017		49.67		49.20	1,582,495	+0.30(+0.61%)
Jun 22, 2017	49.28	49.84	48.82	48.90	993,202	-0.47(-0.95%)
Jun 21, 2017	50.18	50.18	48.86	49.37	991,016	-0.64(-1.27%)
Jun 20, 2017	52.43	52.85	50.01	50.01	933,422	-2.85(-5.39%)
Jun 19, 2017	53.36	53.41	52.30	52.85	599,151	-0.25(-0.48%)
Jun 16, 2017	52.98	53.51	52.30	53.11	782,193	-0.25(-0.48%)
Jun 15, 2017	52.60	54.38	51.79	53.36	1,460,165	+0.55(+1.05%)
Jun 14, 2017	53.15	53.87	52.73	52.81	906,140	-0.64(-1.19%)
Jun 13, 2017	53.11	53.79	52.73	53.45	951,810	+0.42(+0.80%)
Jun 12, 2017	52.85	53.66	51.86	53.02	1,035,306	+0.55(+1.05%)
Jun 09, 2017	51.03	52.56	50.86	52.47	980,520	+1.53(+3.00%)
Jun 08, 2017	51.24	51.54	50.69	50.94	916,369	-0.17(-0.33%)
Jun 07, 2017	49.28	51.32	49.28	51.11	1,275,741	+2.00(+4.07%)
Jun 06, 2017	49.07	49.54	48.78	49.12	962,577	-0.25(-0.52%)
Jun 05, 2017	49.62	50.16	49.33	49.37	889,571	-0.51(-1.02%)
Jun 02, 2017	49.12	50.05	48.78	49.88	772,591	+0.55(+1.12%)
Jun 01, 2017	48.82	50.22	48.22	49.33	1,285,968	+0.72(+1.49%)
May 31, 2017	50.18	50.35	48.01	48.61	1,219,402	-1.61(-3.21%)
May 30, 2017	50.05	50.39	49.88	50.22	1,382,029	-0.04(-0.08%)
May 26, 2017	49.03	50.30	48.56	50.26	1,401,633	+1.40(+2.87%)
May 25, 2017	50.18	50.43	48.78	48.86	1,437,849	-1.10(-2.21%)
May 24, 2017	49.20	50.30	49.16	49.96	757,545	+0.76(+1.55%)
May 23, 2017	48.86	49.88	48.33	49.20	682,326	+0.30(+0.61%)
May 22, 2017	49.28	49.94	48.18	48.90	926,077	-0.04(-0.09%)
May 19, 2017	48.35	49.20	47.93	48.95	1,369,693	+0.59(+1.23%)
May 18, 2017	48.10	50.26	48.03	48.35	1,312,594	+0.38(+0.80%)
May 17, 2017	48.22	48.63	47.63	47.97	1,454,819	-0.72(-1.48%)
May 16, 2017	49.58	49.88	47.54	48.69	1,959,474	-0.89(-1.80%)
May 15, 2017	50.09	50.33	49.37	49.58	1,044,228	-0.64(-1.27%)
May 12, 2017	52.17	52.43	50.09	50.22	1,525,585	-2.04(-3.90%)
May 11, 2017	51.92	52.43	50.90	52.26	1,106,224	+0.00(+0.00%)
May 10, 2017	53.62	53.66	51.92	52.26	1,169,288	-1.36(-2.54%)
May 09, 2017	53.49	54.17	51.59	53.62	2,081,794	+1.86(+3.59%)
May 08, 2017	53.49	54.21	51.15	51.76	1,699,815	-1.73(-3.24%)
May 05, 2017	52.77	53.75	52.52	53.49	574,825	+0.80(+1.52%)
May 04, 2017	53.96	53.96	52.69	52.69	552,641	-1.40(-2.58%)
May 03, 2017	54.42	54.68	52.71	54.08	1,218,657	-0.68(-1.24%)
May 02, 2017	56.79	57.19	54.72	54.76	1,517,978	-1.90(-3.36%)
May 01, 2017	58.40	59.03	56.24	56.66	1,074,150	-1.69(-2.90%)
Apr 28, 2017	59.20	59.20	58.31	58.35	893,755	-0.85(-1.43%)
Apr 27, 2017	59.24	59.45	58.35	59.20	357,561	+0.08(+0.14%)
Apr 26, 2017	58.31	59.45	58.10	59.12	694,080	+0.85(+1.45%)
Apr 25, 2017	58.48	59.01	58.19	58.27	785,515	+0.25(+0.44%)
Apr 24, 2017	59.24	59.28	57.47	58.02	761,531	-0.42(-0.72%)
Apr 21, 2017	58.27	58.69	57.59	58.44	635,918	+0.25(+0.44%)
Apr 20, 2017	59.12	59.45	57.97	58.19	545,935	-0.47(-0.79%)
Apr 19, 2017	57.04	58.99	57.04	58.65	913,274	+2.07(+3.66%)
Apr 18, 2017	55.99	56.75	55.61	56.58	238,600	+0.38(+0.68%)
Apr 17, 2017	55.99	56.45	55.52	56.20	301,307	+0.38(+0.68%)
Apr 13, 2017	56.54	56.58	55.32	55.82	494,999	-0.89(-1.57%)
Apr 12, 2017	57.38	57.85	56.58	56.71	513,246	-0.80(-1.40%)
Apr 11, 2017	57.34	58.12	57.04	57.51	371,895	-0.17(-0.29%)
Apr 10, 2017	58.27	58.86	57.55	57.68	325,193	-0.51(-0.87%)
Apr 07, 2017	58.19	58.57	57.78	58.19	403,947	-0.42(-0.72%)
Apr 06, 2017	57.59	58.78	57.13	58.61	529,825	+0.97(+1.69%)
Apr 05, 2017	58.74	58.90	57.55	57.64	367,983	-0.85(-1.45%)
Apr 04, 2017	58.44	59.03	58.02	58.48	266,912	-0.13(-0.22%)

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.