Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	46.30	46.30	45.42	45.44	41,793,580	-0.45(-0.99%)
Jun 29, 2017	46.50	46.56	45.53	45.89	65,966,180	-1.14(-2.41%)
Jun 28, 2017	46.45	47.14	45.80	47.02	54,426,860	+0.66(+1.42%)
Jun 27, 2017	47.12	47.41	46.34	46.37	51,582,860	-1.25(-2.62%)
Jun 26, 2017	48.49	48.67	47.54	47.61	31,961,520	-0.67(-1.38%)
Jun 23, 2017		48.30		48.28	30,557,120	+0.42(+0.89%)
Jun 22, 2017	47.94	48.04	47.73	47.85	18,837,300	-0.12(-0.25%)
Jun 21, 2017	47.68	48.01	47.54	47.97	24,043,920	+0.44(+0.93%)
Jun 20, 2017	47.88	48.08	47.50	47.53	22,519,600	-0.34(-0.70%)
Jun 19, 2017	47.50	48.00	47.45	47.87	30,655,240	+0.88(+1.87%)
Jun 16, 2017	47.00	47.10	46.58	46.99	61,894,220	-0.13(-0.27%)
Jun 15, 2017	46.70	47.17	46.22	47.12	42,653,420	-0.42(-0.89%)
Jun 14, 2017	48.00	48.06	47.11	47.54	29,774,860	-0.13(-0.28%)
Jun 13, 2017	47.60	48.00	47.20	47.67	40,266,320	+0.52(+1.11%)
Jun 12, 2017	46.98	47.47	45.81	47.15	75,267,280	-0.35(-0.73%)
Jun 09, 2017	49.23	49.23	46.79	47.49	66,187,780	-1.68(-3.41%)
Jun 08, 2017	49.12	49.23	48.86	49.17	29,637,040	+0.12(+0.24%)
Jun 07, 2017	48.98	49.21	48.79	49.05	29,067,320	+0.23(+0.46%)
Jun 06, 2017	49.16	49.41	48.76	48.83	36,292,180	-0.36(-0.72%)
Jun 05, 2017	48.83	49.35	48.76	49.18	25,041,880	+0.40(+0.83%)
Jun 02, 2017	48.47	48.79	48.30	48.78	35,019,100	+0.43(+0.89%)
Jun 01, 2017	48.45	48.58	48.00	48.35	28,206,180	+0.10(+0.22%)
May 31, 2017	48.75	48.96	48.01	48.24	48,946,540	-0.55(-1.13%)
May 30, 2017	48.52	48.81	48.47	48.79	29,330,260	+0.22(+0.45%)
May 26, 2017		48.75	48.25	48.57	25,040,200	+0.10(+0.20%)
May 25, 2017	47.87	48.63	47.77	48.48	33,207,520	+0.73(+1.53%)
May 24, 2017	47.65	47.75	47.48	47.75	20,682,320	+0.31(+0.65%)
May 23, 2017	47.40	47.57	47.13	47.44	25,403,880	+0.35(+0.74%)
May 22, 2017	46.75	47.09	46.75	47.09	22,407,660	+0.39(+0.84%)
May 19, 2017	46.57	46.89	46.55	46.70	27,860,480	+0.19(+0.41%)
May 18, 2017	46.05	46.66	45.94	46.51	31,930,500	+0.53(+1.15%)
May 17, 2017	46.78	46.97	45.91	45.98	47,231,820	-1.17(-2.48%)
May 16, 2017	47.00	47.16	46.88	47.15	19,388,680	+0.30(+0.63%)
May 15, 2017	46.65	46.91	46.47	46.85	22,169,920	+0.24(+0.52%)
May 12, 2017	46.58	46.67	46.39	46.61	21,012,020	+0.08(+0.17%)
May 11, 2017	46.27	46.63	46.15	46.53	16,702,480	+0.09(+0.20%)
May 10, 2017	46.60	46.60	46.26	46.44	23,478,440	-0.17(-0.36%)
May 09, 2017	46.85	46.88	46.48	46.61	31,630,320	-0.11(-0.23%)
May 08, 2017	46.31	46.85	46.26	46.72	26,595,000	+0.36(+0.77%)
May 05, 2017	46.68	46.74	46.26	46.36	38,225,500	-0.23(-0.49%)
May 04, 2017	46.30	46.80	46.23	46.58	28,442,400	+0.23(+0.50%)
May 03, 2017	45.74	46.41	45.63	46.35	29,975,480	+0.53(+1.16%)
May 02, 2017	45.48	46.04	45.47	45.82	31,740,680	+0.19(+0.42%)
May 01, 2017	45.10	45.78	45.08	45.63	42,317,760	+0.33(+0.73%)
Apr 28, 2017	45.53	45.84	45.29	45.30	65,525,100	+1.59(+3.63%)
Apr 27, 2017	43.68	43.77	43.52	43.71	40,499,100	+0.13(+0.29%)
Apr 26, 2017	43.71	43.80	43.39	43.59	24,736,080	-0.03(-0.07%)
Apr 25, 2017	43.25	43.75	43.15	43.62	33,438,940	+0.48(+1.11%)
Apr 24, 2017	42.56	43.17	42.49	43.14	27,446,280	+0.98(+2.32%)
Apr 21, 2017	42.14	42.19	42.03	42.16	26,471,660	+0.08(+0.18%)
Apr 20, 2017	42.07	42.26	41.97	42.08	19,178,620	+0.17(+0.41%)
Apr 19, 2017	41.99	42.11	41.81	41.91	19,086,600	+0.07(+0.17%)
Apr 18, 2017	41.71	41.95	41.64	41.84	16,733,940	-0.02(-0.04%)
Apr 17, 2017	41.25	41.89	41.22	41.86	17,898,020	+0.68(+1.65%)
Apr 13, 2017	41.11	41.32	41.07	41.18	22,447,240	-0.04(-0.09%)
Apr 12, 2017	41.10	41.33	41.05	41.22	18,006,380	+0.05(+0.12%)
Apr 11, 2017	41.24	41.37	40.85	41.17	21,594,520	-0.07(-0.17%)
Apr 10, 2017	41.27	41.47	41.19	41.24	19,578,100	+0.00(+0.01%)
Apr 07, 2017	41.40	41.42	41.03	41.23	21,145,060	-0.16(-0.39%)
Apr 06, 2017	41.62	41.82	41.32	41.39	25,088,660	-0.18(-0.42%)
Apr 05, 2017	41.78	42.12	41.54	41.57	31,094,640	-0.16(-0.38%)
Apr 04, 2017	41.57	41.76	41.45	41.73	20,907,200	-0.20(-0.47%)

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.