Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	47.24	47.69	46.61	46.80	117,172	-0.42(-0.89%)
Jun 29, 2017	47.26	47.80	46.27	47.22	136,258	+0.07(+0.15%)
Jun 28, 2017	47.14	47.99	46.83	47.15	158,641	+0.01(+0.02%)
Jun 27, 2017	47.96	48.98	46.79	47.14	87,976	-1.04(-2.16%)
Jun 26, 2017	47.51	48.84	47.37	48.18	152,236	+0.69(+1.45%)
Jun 23, 2017	46.97	47.68	46.48	47.49	118,379	+0.48(+1.02%)
Jun 22, 2017	46.51	47.37	45.73	47.01	127,515	+0.57(+1.23%)
Jun 21, 2017	45.95	47.12	45.59	46.44	135,221	+0.65(+1.42%)
Jun 20, 2017	45.85	46.30	44.61	45.79	88,002	-0.20(-0.43%)
Jun 19, 2017	45.68	46.42	45.65	45.99	118,358	+0.71(+1.57%)
Jun 16, 2017	44.84	45.57	44.62	45.28	97,230	+0.16(+0.35%)
Jun 15, 2017	44.90	45.94	44.72	45.12	80,393	+0.05(+0.11%)
Jun 14, 2017	45.65	45.68	44.91	45.07	51,372	-0.40(-0.88%)
Jun 13, 2017	45.59	45.72	44.50	45.47	146,533	+0.04(+0.09%)
Jun 12, 2017	45.65	46.35	45.09	45.43	130,293	-0.23(-0.50%)
Jun 09, 2017	45.01	46.26	44.48	45.66	94,756	+0.50(+1.11%)
Jun 08, 2017	43.36	45.16	43.17	45.16	160,313	+1.71(+3.94%)
Jun 07, 2017	43.83	44.00	43.19	43.45	135,753	-0.44(-1.00%)
Jun 06, 2017	43.82	44.23	43.31	43.89	70,484	-0.20(-0.45%)
Jun 05, 2017	43.99	44.36	42.56	44.09	135,531	+0.16(+0.36%)
Jun 02, 2017	44.56	45.01	43.36	43.93	103,635	-0.29(-0.66%)
Jun 01, 2017	43.72	44.61	43.72	44.22	135,100	+0.53(+1.21%)
May 31, 2017	44.18	44.57	43.11	43.69	325,883	-0.38(-0.86%)
May 30, 2017	45.86	45.91	43.99	44.07	157,209	-1.90(-4.13%)
May 26, 2017	47.17	47.39	45.66	45.97	163,085	-1.43(-3.02%)
May 25, 2017	46.81	47.53	46.32	47.40	110,354	+0.59(+1.26%)
May 24, 2017	46.92	47.24	46.20	46.81	87,396	-0.18(-0.38%)
May 23, 2017	47.01	47.41	46.11	46.99	129,035	-0.02(-0.04%)
May 22, 2017	47.63	47.65	46.55	47.01	124,338	-0.67(-1.41%)
May 19, 2017	47.76	48.95	47.51	47.68	107,065	-0.21(-0.44%)
May 18, 2017	47.86	48.47	46.54	47.89	126,184	-0.13(-0.27%)
May 17, 2017	48.87	49.18	47.77	48.02	119,028	-1.19(-2.42%)
May 16, 2017	49.16	49.28	48.54	49.21	135,850	+0.22(+0.45%)
May 15, 2017	49.02	49.56	48.64	48.99	86,758	-0.17(-0.35%)
May 12, 2017	49.62	49.62	48.55	49.16	118,038	-0.51(-1.03%)
May 11, 2017	50.14	50.45	49.15	49.67	109,780	-0.42(-0.84%)
May 10, 2017	49.25	50.24	48.12	50.09	97,971	+0.77(+1.56%)
May 09, 2017	48.47	49.67	48.19	49.32	140,623	+1.29(+2.69%)
May 08, 2017	47.76	48.13	46.98	48.03	184,659	+0.01(+0.02%)
May 05, 2017	50.00	50.00	47.12	48.02	300,462	-2.07(-4.13%)
May 04, 2017	52.90	52.90	49.17	50.09	262,693	+1.10(+2.25%)
May 03, 2017	53.81	53.81	48.63	48.99	300,643	-5.18(-9.56%)
May 02, 2017	54.62	54.77	53.12	54.17	83,298	-0.21(-0.39%)
May 01, 2017	54.29	54.79	53.67	54.38	117,947	+0.26(+0.48%)
Apr 28, 2017	54.90	54.90	53.85	54.12	67,144	-0.72(-1.31%)
Apr 27, 2017	52.91	55.06	52.25	54.84	155,428	+1.73(+3.26%)
Apr 26, 2017	51.70	53.19	51.70	53.11	242,091	+1.20(+2.31%)
Apr 25, 2017	50.96	52.18	50.96	51.91	74,728	+1.10(+2.16%)
Apr 24, 2017	50.82	51.86	50.43	50.81	106,532	+0.39(+0.77%)
Apr 21, 2017	50.70	50.70	50.00	50.42	81,096	-0.28(-0.55%)
Apr 20, 2017	50.95	51.20	50.35	50.70	54,906	+0.12(+0.24%)
Apr 19, 2017	50.69	51.47	50.47	50.58	70,546	+0.26(+0.52%)
Apr 18, 2017	50.26	50.50	49.26	50.32	131,885	-0.29(-0.57%)
Apr 17, 2017	51.06	51.57	50.07	50.61	103,169	-0.61(-1.19%)
Apr 13, 2017	50.69	51.95	50.05	51.22	116,051	+0.67(+1.33%)
Apr 12, 2017	50.86	50.93	49.68	50.55	89,002	-0.34(-0.67%)
Apr 11, 2017	51.28	52.02	50.55	50.89	139,588	-0.27(-0.53%)
Apr 10, 2017	51.32	52.21	51.03	51.16	132,452	-0.08(-0.16%)
Apr 07, 2017	49.56	51.25	49.50	51.24	109,180	+1.36(+2.73%)
Apr 06, 2017	48.60	49.99	48.33	49.88	134,913	+1.39(+2.87%)
Apr 05, 2017	48.70	49.57	47.80	48.49	133,837	+0.15(+0.31%)
Apr 04, 2017	48.31	48.68	47.69	48.34	111,055	+0.01(+0.02%)

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.