Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	49.17	49.18	48.83	48.89	240,766	-0.06(-0.12%)
Jun 29, 2017	49.56	49.56	48.67	48.95	1,790,162	+0.09(+0.19%)
Jun 28, 2017	48.50	48.92	48.50	48.86	450,305	+0.57(+1.18%)
Jun 27, 2017	48.32	48.62	48.25	48.29	393,014	+0.01(+0.02%)
Jun 26, 2017	48.12	48.46	48.11	48.28	274,252	+0.24(+0.49%)
Jun 23, 2017	48.34	48.34	47.95	48.04	185,521	-0.05(-0.11%)
Jun 22, 2017	48.32	48.32	48.02	48.10	302,450	-0.20(-0.42%)
Jun 21, 2017	48.76	48.76	48.22	48.30	673,441	-0.34(-0.69%)
Jun 20, 2017	48.90	48.90	48.61	48.64	430,574	-0.34(-0.69%)
Jun 19, 2017	48.87	49.04	48.83	48.97	714,454	+0.32(+0.66%)
Jun 16, 2017	48.73	48.73	48.51	48.65	250,836	-0.03(-0.06%)
Jun 15, 2017	48.51	48.81	48.41	48.68	503,365	-0.11(-0.23%)
Jun 14, 2017	48.45	48.82	48.28	48.79	1,345,539	+0.09(+0.18%)
Jun 13, 2017	48.70	48.75	48.55	48.71	860,686	+0.22(+0.46%)
Jun 12, 2017	48.43	48.62	48.26	48.48	603,151	+0.09(+0.19%)
Jun 09, 2017	47.89	48.41	47.88	48.39	903,263	+0.68(+1.42%)
Jun 08, 2017	47.30	47.91	47.27	47.72	1,081,673	+0.41(+0.87%)
Jun 07, 2017	47.07	47.38	47.00	47.30	470,408	+0.30(+0.64%)
Jun 06, 2017	46.97	47.14	46.88	47.00	435,001	-0.22(-0.47%)
Jun 05, 2017	47.26	47.43	47.18	47.23	214,614	+0.00(+0.00%)
Jun 02, 2017	47.05	47.38	47.00	47.23	674,752	-0.04(-0.09%)
Jun 01, 2017	46.96	47.27	46.68	47.27	858,212	+0.53(+1.13%)
May 31, 2017	47.01	47.01	46.47	46.74	1,076,162	-0.23(-0.48%)
May 30, 2017	47.14	47.14	46.91	46.97	177,157	-0.28(-0.60%)
May 26, 2017	47.29	47.34	47.23	47.25	289,207	-0.10(-0.20%)
May 25, 2017	47.33	47.50	47.27	47.34	326,833	+0.10(+0.22%)
May 24, 2017	47.22	47.28	47.08	47.24	329,960	+0.10(+0.20%)
May 23, 2017	46.91	47.25	46.78	47.14	397,117	+0.30(+0.65%)
May 22, 2017	46.84	46.92	46.64	46.84	387,884	+0.16(+0.34%)
May 19, 2017	46.44	46.89	46.41	46.68	532,391	+0.36(+0.77%)
May 18, 2017	46.10	46.54	46.08	46.32	745,395	+0.14(+0.29%)
May 17, 2017	46.61	46.79	46.08	46.19	2,831,096	-1.03(-2.18%)
May 16, 2017	47.30	47.31	47.05	47.22	689,731	+0.01(+0.02%)
May 15, 2017	46.94	47.28	46.94	47.21	844,557	+0.34(+0.72%)
May 12, 2017	46.93	46.94	46.69	46.87	519,693	-0.18(-0.38%)
May 11, 2017	47.20	47.20	46.74	47.05	736,061	-0.27(-0.58%)
May 10, 2017	47.07	47.34	47.02	47.32	818,199	+0.16(+0.35%)
May 09, 2017	47.43	47.50	47.03	47.16	470,007	-0.21(-0.44%)
May 08, 2017	47.47	47.58	47.26	47.37	397,857	-0.11(-0.23%)
May 05, 2017	47.57	47.59	47.30	47.48	611,945	+0.04(+0.09%)
May 04, 2017	47.59	47.66	47.22	47.43	1,021,289	+0.06(+0.12%)
May 03, 2017	47.23	47.42	47.15	47.38	831,418	+0.06(+0.12%)
May 02, 2017	47.39	47.45	47.15	47.32	1,305,916	-0.04(-0.08%)
May 01, 2017	47.27	47.49	47.11	47.35	1,677,013	+0.26(+0.55%)
Apr 28, 2017	47.50	47.51	47.09	47.09	1,397,011	-0.47(-0.99%)
Apr 27, 2017	47.74	47.75	47.37	47.57	880,207	-0.15(-0.32%)
Apr 26, 2017	47.71	48.05	47.64	47.72	1,350,457	-0.02(-0.04%)
Apr 25, 2017	47.80	47.92	47.71	47.74	1,920,658	+0.33(+0.69%)
Apr 24, 2017	47.58	47.65	47.29	47.41	1,132,877	+0.62(+1.32%)
Apr 21, 2017	47.10	47.15	46.74	46.79	1,440,730	-0.32(-0.67%)
Apr 20, 2017	46.76	47.16	46.60	47.11	2,108,903	+0.57(+1.23%)
Apr 19, 2017	46.88	46.96	46.45	46.54	1,150,628	-0.08(-0.18%)
Apr 18, 2017	46.66	46.80	46.37	46.62	1,303,078	-0.21(-0.46%)
Apr 17, 2017	46.28	46.86	46.18	46.84	800,629	+0.69(+1.50%)
Apr 13, 2017	46.46	46.81	46.14	46.14	1,841,324	-0.46(-0.99%)
Apr 12, 2017	46.87	47.00	46.55	46.60	1,076,160	-0.34(-0.72%)
Apr 11, 2017	46.80	46.95	46.51	46.94	1,170,628	+0.00(+0.01%)
Apr 10, 2017	46.93	47.19	46.77	46.94	456,672	+0.00(+0.00%)
Apr 07, 2017	46.82	47.19	46.75	46.94	571,853	-0.12(-0.26%)
Apr 06, 2017	46.84	47.19	46.57	47.06	453,149	+0.26(+0.55%)
Apr 05, 2017	47.39	47.53	46.78	46.80	972,205	-0.25(-0.53%)
Apr 04, 2017	46.89	47.17	46.89	47.05	1,105,402	-0.07(-0.14%)

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.