Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	44.64	45.24	44.61	44.96	290,917	+0.48(+1.08%)
Jun 29, 2017	45.32	45.32	44.06	44.48	246,936	-0.66(-1.45%)
Jun 28, 2017	44.45	45.27	44.17	45.13	635,739	+1.09(+2.48%)
Jun 27, 2017	44.19	44.48	44.01	44.04	362,233	-0.15(-0.34%)
Jun 26, 2017	44.30	44.52	43.79	44.19	301,885	+0.13(+0.29%)
Jun 23, 2017	43.98	44.47	43.95	44.06	893,917	+0.17(+0.38%)
Jun 22, 2017	44.95	45.09	43.81	43.90	1,079,495	-1.05(-2.34%)
Jun 21, 2017	46.19	46.19	44.83	44.95	433,787	-1.15(-2.50%)
Jun 20, 2017	45.53	46.19	45.19	46.10	735,233	+0.02(+0.04%)
Jun 19, 2017	45.71	46.22	45.71	46.08	534,754	+0.61(+1.33%)
Jun 16, 2017	45.18	45.54	44.69	45.48	745,902	+0.24(+0.54%)
Jun 15, 2017	44.95	45.65	44.95	45.23	682,335	-0.21(-0.46%)
Jun 14, 2017	45.70	45.70	44.91	45.44	430,438	-0.16(-0.35%)
Jun 13, 2017	45.34	45.65	44.96	45.60	383,743	+0.48(+1.06%)
Jun 12, 2017	45.04	45.72	44.94	45.12	573,670	+0.08(+0.19%)
Jun 09, 2017	44.75	45.06	44.47	45.04	414,284	+0.37(+0.83%)
Jun 08, 2017	43.69	44.88	43.43	44.67	527,967	+0.99(+2.27%)
Jun 07, 2017	44.10	44.14	43.62	43.68	573,735	-0.41(-0.94%)
Jun 06, 2017	44.00	44.27	43.71	44.09	514,326	-0.19(-0.42%)
Jun 05, 2017	44.75	44.91	44.24	44.27	564,761	-0.43(-0.96%)
Jun 02, 2017	44.45	45.26	44.37	44.70	368,635	+0.34(+0.76%)
Jun 01, 2017	44.06	44.43	43.92	44.37	382,107	+0.42(+0.96%)
May 31, 2017	44.49	44.49	43.75	43.95	632,662	-0.56(-1.27%)
May 30, 2017	44.30	44.64	44.12	44.51	341,262	+0.14(+0.32%)
May 26, 2017	44.57	44.57	44.09	44.37	380,137	-0.08(-0.17%)
May 25, 2017	44.76	45.15	44.05	44.44	455,606	-0.15(-0.34%)
May 24, 2017	43.96	45.01	43.54	44.59	874,144	+1.85(+4.32%)
May 23, 2017	43.16	43.32	42.66	42.75	535,303	-0.23(-0.54%)
May 22, 2017	43.42	43.42	42.85	42.98	312,594	-0.03(-0.08%)
May 19, 2017	42.62	43.37	42.61	43.01	347,413	+0.58(+1.36%)
May 18, 2017	42.20	42.76	41.99	42.44	562,549	-0.08(-0.18%)
May 17, 2017	43.57	43.17	42.22	42.51	548,449	-1.05(-2.42%)
May 16, 2017	43.58	43.86	43.37	43.57	697,293	+0.08(+0.17%)
May 15, 2017	43.65	43.99	43.39	43.49	383,192	+0.13(+0.29%)
May 12, 2017	43.48	43.62	43.22	43.37	475,710	-0.15(-0.35%)
May 11, 2017	43.33	44.06	43.33	43.52	676,785	-0.11(-0.25%)
May 10, 2017	43.13	43.69	42.26	43.63	1,439,178	+0.49(+1.14%)
May 09, 2017	44.42	44.49	43.07	43.13	634,866	-1.26(-2.84%)
May 08, 2017	44.71	45.01	44.36	44.39	380,686	-0.74(-1.63%)
May 05, 2017	45.57	45.58	44.97	45.13	393,264	-0.11(-0.24%)
May 04, 2017	45.52	45.87	44.99	45.24	554,930	-0.54(-1.19%)
May 03, 2017	46.15	46.72	45.41	45.78	669,972	-1.24(-2.63%)
May 02, 2017	50.89	51.29	46.38	47.02	1,243,675	-3.45(-6.84%)
May 01, 2017	50.45	50.85	50.07	50.47	295,630	+0.14(+0.28%)
Apr 28, 2017	50.75	51.29	50.21	50.33	234,766	-0.43(-0.84%)
Apr 27, 2017	50.60	51.13	50.52	50.76	225,610	-0.02(-0.03%)
Apr 26, 2017	50.59	51.07	50.57	50.77	217,190	-0.15(-0.30%)
Apr 25, 2017	50.78	51.10	50.50	50.93	263,022	+0.47(+0.93%)
Apr 24, 2017	50.11	50.77	49.92	50.46	242,957	+1.09(+2.20%)
Apr 21, 2017	49.47	49.61	49.21	49.37	220,805	-0.26(-0.52%)
Apr 20, 2017	49.02	49.76	48.88	49.63	318,067	+0.97(+1.99%)
Apr 19, 2017	48.37	48.78	48.18	48.66	348,794	+0.52(+1.08%)
Apr 18, 2017	47.56	48.31	47.56	48.14	379,490	+0.02(+0.03%)
Apr 17, 2017	47.90	48.17	47.62	48.12	417,831	+0.48(+1.02%)
Apr 13, 2017	48.45	48.62	47.58	47.64	236,888	-0.85(-1.76%)
Apr 12, 2017	49.38	49.72	48.35	48.49	212,696	-0.88(-1.78%)
Apr 11, 2017	48.65	49.40	48.53	49.37	260,596	+0.46(+0.94%)
Apr 10, 2017	49.15	49.28	48.75	48.91	241,812	-0.07(-0.14%)
Apr 07, 2017	49.07	49.21	48.79	48.98	264,753	-0.33(-0.66%)
Apr 06, 2017	48.99	49.36	48.73	49.30	418,589	+0.42(+0.86%)
Apr 05, 2017	50.16	50.16	48.65	48.89	408,160	-0.79(-1.60%)
Apr 04, 2017	49.71	49.87	49.14	49.68	323,219	+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.