Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	49.01	49.17	48.39	48.40	67,790,400	-0.40(-0.81%)
Jun 29, 2017	48.95	49.38	48.26	48.80	86,008,000	-0.72(-1.45%)
Jun 28, 2017	48.93	49.53	48.46	49.52	74,722,016	+0.68(+1.39%)
Jun 27, 2017	49.53	49.94	48.80	48.84	75,601,320	-0.86(-1.73%)
Jun 26, 2017	50.42	50.49	49.60	49.70	67,703,096	-0.49(-0.97%)
Jun 23, 2017		50.23	49.90	50.19	57,582,900	+0.12(+0.24%)
Jun 22, 2017	50.11	50.35	49.86	50.06	45,045,900	-0.05(-0.09%)
Jun 21, 2017	49.94	50.14	49.63	50.11	58,422,580	+0.48(+0.97%)
Jun 20, 2017	49.90	50.24	49.60	49.63	81,497,136	-0.13(-0.26%)
Jun 19, 2017	50.85	50.85	49.49	49.76	100,801,776	+0.37(+0.76%)
Jun 16, 2017	49.80	49.99	49.10	49.39	229,453,232	+1.18(+2.44%)
Jun 15, 2017	47.94	48.29	47.54	48.21	107,459,560	-0.62(-1.26%)
Jun 14, 2017	49.43	49.52	48.34	48.82	79,455,616	-0.22(-0.44%)
Jun 13, 2017	48.90	49.23	48.30	49.04	91,575,680	+0.79(+1.65%)
Jun 12, 2017	48.35	48.80	47.25	48.25	188,825,776	-0.67(-1.37%)
Jun 09, 2017	50.62	50.65	46.35	48.92	152,953,840	-1.60(-3.16%)
Jun 08, 2017	50.60	50.68	50.31	50.51	55,342,040	+0.01(+0.02%)
Jun 07, 2017	50.30	50.51	50.10	50.50	56,431,520	+0.35(+0.70%)
Jun 06, 2017	50.60	50.83	50.06	50.15	66,922,000	-0.42(-0.82%)
Jun 05, 2017	50.36	50.66	50.18	50.57	54,372,560	+0.23(+0.46%)
Jun 02, 2017	49.95	50.42	49.78	50.34	75,046,560	+0.54(+1.08%)
Jun 01, 2017	49.93	49.95	49.57	49.80	49,092,940	+0.07(+0.13%)
May 31, 2017	50.00	50.01	49.11	49.73	78,253,520	-0.10(-0.21%)
May 30, 2017	49.83	50.06	49.78	49.84	65,228,480	+0.05(+0.09%)
May 26, 2017	49.75	49.93	49.46	49.79	69,383,080	+0.12(+0.24%)
May 25, 2017	49.24	49.95	49.11	49.67	96,406,896	+0.65(+1.33%)
May 24, 2017	48.80	49.04	48.51	49.02	49,221,860	+0.44(+0.91%)
May 23, 2017	48.75	48.76	48.34	48.58	48,277,400	+0.04(+0.09%)
May 22, 2017	48.20	48.57	48.15	48.53	52,741,760	+0.54(+1.13%)
May 19, 2017	48.14	48.45	47.99	47.99	79,441,776	+0.07(+0.14%)
May 18, 2017	47.24	48.14	47.24	47.92	78,757,080	+0.69(+1.45%)
May 17, 2017	47.73	48.02	47.21	47.24	102,850,000	-1.07(-2.21%)
May 16, 2017	48.05	48.50	48.05	48.30	62,464,720	+0.41(+0.85%)
May 15, 2017	47.94	48.16	47.80	47.90	85,390,496	-0.17(-0.35%)
May 12, 2017	47.73	48.14	47.58	48.07	72,517,136	+0.69(+1.45%)
May 11, 2017	47.26	47.51	47.04	47.38	43,866,960	-0.07(-0.14%)
May 10, 2017	47.67	47.69	47.25	47.45	41,915,380	-0.19(-0.41%)
May 09, 2017	47.64	47.89	47.51	47.64	65,227,920	+0.19(+0.40%)
May 08, 2017	47.05	47.45	46.96	47.45	68,251,520	+0.74(+1.59%)
May 05, 2017	47.03	47.04	46.52	46.71	57,327,940	-0.17(-0.36%)
May 04, 2017	47.24	47.25	46.71	46.88	48,346,180	-0.17(-0.37%)
May 03, 2017	47.30	47.30	46.80	47.05	71,634,320	-0.30(-0.62%)
May 02, 2017	47.33	47.51	47.07	47.35	76,972,320	-0.06(-0.14%)
May 01, 2017	46.39	47.72	46.39	47.41	109,292,720	+1.16(+2.51%)
Apr 28, 2017	47.44	47.48	46.22	46.25	147,293,616	+0.33(+0.72%)
Apr 27, 2017	45.72	46.09	45.61	45.92	105,579,176	+0.45(+1.00%)
Apr 26, 2017	45.52	45.79	45.38	45.46	52,157,780	+0.08(+0.18%)
Apr 25, 2017	45.35	45.47	45.16	45.38	67,595,320	+0.01(+0.02%)
Apr 24, 2017	45.43	45.50	45.19	45.37	62,442,240	+0.44(+0.99%)
Apr 21, 2017	45.13	45.18	44.84	44.93	48,409,880	-0.18(-0.39%)
Apr 20, 2017	44.98	45.27	44.81	45.10	56,258,320	+0.14(+0.32%)
Apr 19, 2017	45.39	45.52	44.87	44.96	57,386,140	-0.23(-0.51%)
Apr 18, 2017	45.05	45.48	45.04	45.19	59,966,800	+0.09(+0.20%)
Apr 17, 2017	44.38	45.12	44.38	45.10	57,075,480	+0.87(+1.96%)
Apr 13, 2017	44.57	44.74	44.22	44.23	63,491,660	-0.58(-1.29%)
Apr 12, 2017	45.15	45.20	44.76	44.81	49,100,260	-0.31(-0.68%)
Apr 11, 2017	45.35	45.56	44.88	45.12	60,212,920	-0.23(-0.52%)
Apr 10, 2017	44.98	45.43	44.95	45.35	63,668,900	+0.61(+1.36%)
Apr 07, 2017	44.98	45.00	44.49	44.74	74,218,440	-0.17(-0.38%)
Apr 06, 2017	45.69	45.86	44.72	44.91	126,858,496	-0.55(-1.21%)
Apr 05, 2017	45.54	46.19	45.28	45.46	150,098,352	+0.12(+0.27%)
Apr 04, 2017	44.58	45.43	44.51	45.34	99,680,360	+0.77(+1.72%)

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.