Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	48.20	48.20	47.25	47.75	233,156	-0.30(-0.62%)
Jun 29, 2017	48.15	48.30	47.15	48.05	273,650	+0.65(+1.37%)
Jun 28, 2017	46.55	47.45	46.55	47.40	179,868	+1.05(+2.27%)
Jun 27, 2017	46.15	46.95	46.15	46.35	165,582	+0.35(+0.76%)
Jun 26, 2017	46.10	46.55	45.60	46.00	180,382	-0.05(-0.11%)
Jun 23, 2017	46.80	46.90	45.80	46.05	715,898	-0.60(-1.29%)
Jun 22, 2017	47.05	47.20	46.50	46.65	288,923	-0.40(-0.85%)
Jun 21, 2017	47.30	47.40	46.95	47.05	335,316	-0.10(-0.21%)
Jun 20, 2017	47.25	47.42	47.05	47.15	253,303	-0.25(-0.53%)
Jun 19, 2017	47.25	47.75	47.20	47.40	267,447	+0.35(+0.74%)
Jun 16, 2017	47.45	47.60	46.95	47.05	814,906	-0.75(-1.57%)
Jun 15, 2017	47.20	48.00	47.20	47.80	236,949	+0.20(+0.42%)
Jun 14, 2017	47.35	47.95	46.80	47.60	206,246	-0.15(-0.31%)
Jun 13, 2017	47.50	48.10	47.30	47.75	300,535	+0.40(+0.84%)
Jun 12, 2017	48.15	48.45	46.95	47.35	283,609	-0.80(-1.66%)
Jun 09, 2017	47.60	48.80	47.60	48.15	547,769	+0.95(+2.01%)
Jun 08, 2017	46.35	47.75	46.30	47.20	367,961	+0.90(+1.94%)
Jun 07, 2017	45.95	46.60	45.85	46.30	233,139	+0.50(+1.09%)
Jun 06, 2017	46.20	46.25	45.65	45.80	280,955	-1.00(-2.14%)
Jun 05, 2017	46.95	47.30	46.70	46.80	148,993	+0.00(+0.00%)
Jun 02, 2017	46.45	47.42	46.45	46.80	284,696	+0.00(+0.00%)
Jun 01, 2017	46.05	46.92	45.55	46.80	263,292	+1.00(+2.18%)
May 31, 2017	45.40	45.85	44.45	45.80	321,557	+0.50(+1.10%)
May 30, 2017	46.00	46.00	44.70	45.30	307,895	-0.95(-2.05%)
May 26, 2017	46.70	46.75	46.20	46.25	128,060	-0.55(-1.18%)
May 25, 2017	47.00	47.45	46.75	46.80	121,472	-0.15(-0.32%)
May 24, 2017	47.00	47.20	46.75	46.95	147,429	+0.05(+0.11%)
May 23, 2017	46.40	47.15	46.00	46.90	137,585	+0.55(+1.19%)
May 22, 2017	45.90	46.40	45.60	46.35	140,223	+0.55(+1.20%)
May 19, 2017	46.30	46.70	45.75	45.80	242,660	-0.65(-1.40%)
May 18, 2017	45.35	46.50	45.35	46.45	267,188	+1.00(+2.20%)
May 17, 2017	46.40	46.70	45.25	45.45	190,087	-2.10(-4.42%)
May 16, 2017	47.75	47.75	46.95	47.55	175,222	+0.00(+0.00%)
May 15, 2017	47.10	47.70	47.10	47.55	169,435	+0.60(+1.28%)
May 12, 2017	46.75	46.95	46.00	46.95	132,221	-0.10(-0.21%)
May 11, 2017	47.45	47.80	46.95	47.05	172,558	-0.55(-1.16%)
May 10, 2017	47.45	47.85	46.95	47.60	185,198	+0.05(+0.11%)
May 09, 2017	47.90	48.25	47.35	47.55	204,056	-0.30(-0.63%)
May 08, 2017	47.40	48.05	47.40	47.85	230,809	+0.40(+0.84%)
May 05, 2017	47.80	47.80	46.85	47.45	143,974	-0.30(-0.63%)
May 04, 2017	47.80	48.35	47.30	47.75	185,891	+0.35(+0.74%)
May 03, 2017	46.85	47.50	46.60	47.40	143,755	+0.25(+0.53%)
May 02, 2017	47.70	47.90	46.90	47.15	154,894	-0.55(-1.15%)
May 01, 2017	47.20	48.15	46.95	47.70	187,827	+0.45(+0.95%)
Apr 28, 2017	48.55	48.55	47.20	47.25	222,016	-1.10(-2.28%)
Apr 27, 2017	49.10	49.10	48.20	48.35	151,679	-0.70(-1.43%)
Apr 26, 2017	48.30	49.48	48.30	49.05	319,768	+0.75(+1.55%)
Apr 25, 2017	48.35	48.75	48.20	48.30	255,150	+0.30(+0.62%)
Apr 24, 2017	48.00	48.70	47.90	48.00	424,135	+1.00(+2.13%)
Apr 21, 2017	47.80	47.86	46.85	47.00	416,447	-1.45(-2.99%)
Apr 20, 2017	47.70	48.50	47.55	48.45	202,018	+0.95(+2.00%)
Apr 19, 2017	47.40	48.15	47.30	47.50	123,612	+0.25(+0.53%)
Apr 18, 2017	47.20	47.55	46.55	47.25	144,452	-0.25(-0.53%)
Apr 17, 2017	46.95	47.50	46.55	47.50	122,435	+0.75(+1.60%)
Apr 13, 2017	47.35	47.52	46.65	46.75	180,242	-0.70(-1.48%)
Apr 12, 2017	47.90	47.90	47.35	47.45	191,601	-0.60(-1.25%)
Apr 11, 2017	47.55	48.05	47.35	48.05	197,095	+0.35(+0.73%)
Apr 10, 2017	48.85	49.10	47.70	47.70	187,919	-1.15(-2.35%)
Apr 07, 2017	48.50	49.00	48.10	48.85	192,069	-0.10(-0.20%)
Apr 06, 2017	48.80	49.08	48.30	48.95	183,985	+0.30(+0.62%)
Apr 05, 2017	49.85	49.90	48.65	48.65	253,017	-0.70(-1.42%)
Apr 04, 2017	49.25	49.60	49.05	49.35	221,914	-0.05(-0.10%)

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.