Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	45.73	45.74	45.26	45.42	10,676,438	+0.12(+0.25%)
Jun 29, 2017	46.00	46.00	44.86	45.30	10,282,441	-0.89(-1.92%)
Jun 28, 2017	45.56	46.32	45.38	46.19	9,170,517	+0.60(+1.32%)
Jun 27, 2017	46.30	46.33	45.57	45.59	8,285,429	-0.93(-2.00%)
Jun 26, 2017	46.95	47.45	46.23	46.52	8,923,260	-0.29(-0.61%)
Jun 23, 2017		47.24	46.53	46.81	14,405,703	+0.36(+0.78%)
Jun 22, 2017	46.25	46.67	46.11	46.44	6,760,268	+0.12(+0.25%)
Jun 21, 2017	46.71	46.75	46.16	46.33	10,121,963	-0.38(-0.81%)
Jun 20, 2017	47.26	47.38	46.48	46.71	9,947,125	-0.67(-1.42%)
Jun 19, 2017	46.85	47.42	46.81	47.38	8,713,349	+0.65(+1.39%)
Jun 16, 2017	46.86	46.88	46.34	46.73	17,698,044	-0.09(-0.19%)
Jun 15, 2017	46.40	47.02	46.39	46.82	6,586,016	-0.07(-0.14%)
Jun 14, 2017	47.45	47.68	46.61	46.89	8,193,465	-0.44(-0.92%)
Jun 13, 2017	47.66	47.76	47.29	47.32	8,646,799	+0.04(+0.09%)
Jun 12, 2017	46.48	47.43	46.45	47.28	12,140,738	+0.36(+0.77%)
Jun 09, 2017	48.01	48.10	46.67	46.92	16,566,288	-0.88(-1.84%)
Jun 08, 2017	47.51	47.83	47.38	47.80	12,550,696	+0.49(+1.03%)
Jun 07, 2017	47.95	48.10	46.99	47.32	12,312,110	-0.55(-1.15%)
Jun 06, 2017	48.20	48.45	47.85	47.87	9,570,917	-0.54(-1.12%)
Jun 05, 2017	48.11	48.57	48.10	48.41	9,679,513	+0.23(+0.48%)
Jun 02, 2017	48.43	48.49	47.99	48.18	11,597,170	-0.03(-0.07%)
Jun 01, 2017	47.25	48.24	47.17	48.21	14,054,615	+1.11(+2.36%)
May 31, 2017	47.09	47.48	46.88	47.10	17,122,452	-0.06(-0.12%)
May 30, 2017	47.11	47.49	47.02	47.16	14,047,923	-0.15(-0.31%)
May 26, 2017	47.42	47.68	47.18	47.31	10,045,542	-0.30(-0.62%)
May 25, 2017	47.77	48.01	47.45	47.60	11,733,279	-0.15(-0.32%)
May 24, 2017	48.28	48.56	47.70	47.76	10,590,966	-0.47(-0.98%)
May 23, 2017	48.36	48.78	48.16	48.23	17,464,172	-0.05(-0.10%)
May 22, 2017	47.55	48.49	47.55	48.28	25,501,756	+1.31(+2.79%)
May 19, 2017	46.01	47.07	45.77	46.97	20,436,262	+1.26(+2.76%)
May 18, 2017	45.27	45.86	44.81	45.71	16,116,035	+0.62(+1.37%)
May 17, 2017	45.31	45.66	45.04	45.09	18,185,342	-0.48(-1.05%)
May 16, 2017	45.11	45.59	44.87	45.57	11,775,114	+0.45(+0.99%)
May 15, 2017	44.86	45.19	44.85	45.12	13,121,030	+0.07(+0.14%)
May 12, 2017	44.39	45.08	44.30	45.05	11,182,927	+0.52(+1.17%)
May 11, 2017	45.00	45.04	44.31	44.53	16,593,776	-0.53(-1.17%)
May 10, 2017	44.97	45.14	44.68	45.06	10,458,573	+0.15(+0.33%)
May 09, 2017	44.54	44.95	44.49	44.92	10,231,566	+0.43(+0.97%)
May 08, 2017	44.79	44.79	44.43	44.48	8,635,089	-0.25(-0.56%)
May 05, 2017	44.74	44.79	44.54	44.74	11,184,387	+0.02(+0.04%)
May 04, 2017	44.57	44.79	44.39	44.72	14,725,926	+0.34(+0.77%)
May 03, 2017	43.50	44.61	43.37	44.38	22,627,174	+0.98(+2.25%)
May 02, 2017	43.69	43.75	43.08	43.40	12,825,581	-0.25(-0.58%)
May 01, 2017	43.69	43.73	43.24	43.65	15,946,921	-0.11(-0.26%)
Apr 28, 2017	42.19	43.94	41.58	43.77	42,206,756	+0.43(+1.00%)
Apr 27, 2017	43.36	43.44	43.09	43.34	8,539,802	+0.14(+0.32%)
Apr 26, 2017	43.33	43.41	43.09	43.20	9,053,390	+0.03(+0.08%)
Apr 25, 2017	43.30	43.56	43.13	43.16	14,351,835	+0.15(+0.36%)
Apr 24, 2017	43.17	43.37	42.96	43.01	13,241,486	+0.25(+0.59%)
Apr 21, 2017	42.98	43.00	42.52	42.76	13,446,997	-0.13(-0.30%)
Apr 20, 2017	43.34	43.49	41.86	42.89	30,280,824	+0.04(+0.09%)
Apr 19, 2017	43.16	43.25	42.59	42.85	18,949,620	-0.05(-0.11%)
Apr 18, 2017	42.84	43.15	42.67	42.90	13,828,084	-0.18(-0.42%)
Apr 17, 2017	43.16	43.27	42.96	43.07	12,857,800	+0.08(+0.19%)
Apr 13, 2017	43.27	43.71	42.99	42.99	20,891,390	-0.49(-1.12%)
Apr 12, 2017	44.50	44.51	43.26	43.48	30,476,190	-1.60(-3.54%)
Apr 11, 2017	45.87	45.90	44.57	45.08	21,244,196	-0.95(-2.07%)
Apr 10, 2017	45.96	46.27	45.83	46.03	7,416,007	+0.16(+0.36%)
Apr 07, 2017	46.08	46.10	45.77	45.87	6,421,431	-0.17(-0.37%)
Apr 06, 2017	45.97	46.20	45.72	46.04	7,069,716	+0.05(+0.11%)
Apr 05, 2017	46.26	46.85	45.95	45.99	9,647,850	-0.17(-0.37%)
Apr 04, 2017	45.85	46.35	45.81	46.16	8,747,430	+0.15(+0.32%)

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.