Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017		48.16	47.53	48.06	630,772	+0.26(+0.54%)
Jun 29, 2017	48.16	48.38	47.38	47.80	699,842	-0.39(-0.81%)
Jun 28, 2017	47.15	48.28	46.56	48.19	580,824	+1.26(+2.68%)
Jun 27, 2017	48.23	48.71	46.84	46.93	543,328	-1.44(-2.98%)
Jun 26, 2017	48.30	49.02	47.93	48.37	651,478	+0.23(+0.48%)
Jun 23, 2017	47.75	48.49	47.49	48.14	754,039	+0.46(+0.96%)
Jun 22, 2017	47.56	48.48	47.48	47.68	759,359	+0.08(+0.17%)
Jun 21, 2017	46.99	47.91	46.84	47.60	357,436	+0.90(+1.93%)
Jun 20, 2017	47.22	47.50	46.69	46.70	419,866	-0.65(-1.37%)
Jun 19, 2017	47.27	47.70	47.04	47.35	419,809	+0.24(+0.51%)
Jun 16, 2017	46.85	47.16	46.35	47.11	616,280	+0.24(+0.51%)
Jun 15, 2017	46.37	46.97	45.81	46.87	378,709	+0.08(+0.17%)
Jun 14, 2017	47.09	47.09	46.45	46.79	451,054	-0.18(-0.38%)
Jun 13, 2017	46.94	47.32	46.81	46.97	425,326	+0.07(+0.15%)
Jun 12, 2017	45.98	46.94	45.68	46.90	580,549	+0.71(+1.54%)
Jun 09, 2017	46.34	47.19	45.82	46.19	521,974	+0.06(+0.13%)
Jun 08, 2017	45.60	46.30	45.02	46.13	517,445	+0.38(+0.83%)
Jun 07, 2017	46.86	46.91	45.73	45.75	538,082	-1.01(-2.16%)
Jun 06, 2017	46.82	47.81	46.74	46.76	537,911	-0.28(-0.60%)
Jun 05, 2017	47.50	47.66	47.03	47.04	262,711	-0.60(-1.26%)
Jun 02, 2017	47.75	48.03	47.58	47.64	315,917	-0.17(-0.36%)
Jun 01, 2017	47.03	47.84	46.29	47.81	456,149	+0.97(+2.07%)
May 31, 2017	46.95	47.19	46.53	46.84	496,536	-0.17(-0.36%)
May 30, 2017	47.22	47.41	46.78	47.01	339,519	-0.25(-0.53%)
May 26, 2017	47.41	47.76	47.12	47.26	446,080	-0.29(-0.61%)
May 25, 2017	47.68	48.17	47.41	47.55	372,559	+0.04(+0.08%)
May 24, 2017	46.69	47.52	46.57	47.51	442,330	+0.95(+2.04%)
May 23, 2017	47.18	47.36	46.52	46.56	828,646	-0.51(-1.08%)
May 22, 2017	47.56	47.82	47.01	47.07	848,790	-0.43(-0.91%)
May 19, 2017	47.11	47.80	46.68	47.50	607,273	+0.60(+1.28%)
May 18, 2017	47.14	47.75	46.77	46.90	1,147,819	-0.32(-0.68%)
May 17, 2017	47.27	47.48	47.00	47.22	1,652,992	-0.31(-0.65%)
May 16, 2017	46.48	47.60	46.45	47.53	1,797,394	+1.19(+2.57%)
May 15, 2017	45.54	46.40	45.22	46.34	781,247	+1.15(+2.54%)
May 12, 2017	45.39	45.39	44.88	45.19	564,799	-0.13(-0.29%)
May 11, 2017	45.32	45.52	44.83	45.32	551,952	-0.13(-0.29%)
May 10, 2017	45.30	45.82	45.25	45.45	1,155,299	+0.09(+0.20%)
May 09, 2017	45.35	45.51	44.97	45.36	531,856	+0.01(+0.02%)
May 08, 2017	45.23	45.52	45.17	45.35	893,696	+0.11(+0.24%)
May 05, 2017	45.94	45.94	44.92	45.24	877,643	-0.52(-1.14%)
May 04, 2017	46.18	46.34	45.47	45.76	794,153	-0.23(-0.50%)
May 03, 2017	46.46	46.48	45.74	45.99	472,286	-0.60(-1.29%)
May 02, 2017	46.62	47.00	46.40	46.59	628,282	+0.04(+0.09%)
May 01, 2017	46.39	47.00	45.95	46.55	779,782	-0.14(-0.30%)
Apr 28, 2017	47.11	47.11	46.32	46.69	737,195	-0.30(-0.64%)
Apr 27, 2017	47.26	47.38	46.67	46.99	769,169	-0.01(-0.02%)
Apr 26, 2017	46.67	47.24	46.60	47.00	717,346	+0.49(+1.05%)
Apr 25, 2017		47.48	46.32	46.51	1,048,306	+0.06(+0.13%)
Apr 24, 2017	46.30	46.89	46.06	46.45	1,376,141	+0.69(+1.51%)
Apr 21, 2017	47.89	48.58	45.47	45.76	3,435,822	-4.82(-9.53%)
Apr 20, 2017	50.79	50.89	50.17	50.58	611,577	+0.02(+0.04%)
Apr 19, 2017	50.56	50.85	50.25	50.56	680,013	+0.18(+0.36%)
Apr 18, 2017	49.31	50.75	49.17	50.38	1,042,005	+1.03(+2.09%)
Apr 17, 2017	49.23	49.60	49.10	49.35	365,257	+0.13(+0.26%)
Apr 13, 2017	49.34	49.63	49.02	49.22	329,907	-0.12(-0.24%)
Apr 12, 2017	49.57	50.09	49.19	49.34	542,613	-0.13(-0.26%)
Apr 11, 2017	49.14	49.66	49.01	49.47	764,599	+0.36(+0.73%)
Apr 10, 2017	48.61	49.16	48.34	49.11	650,112	+0.37(+0.76%)
Apr 07, 2017	48.93	49.50	48.48	48.74	511,605	-0.46(-0.93%)
Apr 06, 2017	49.27	49.51	49.00	49.20	430,636	-0.03(-0.06%)
Apr 05, 2017	49.94	50.39	49.18	49.23	670,903	-0.41(-0.83%)
Apr 04, 2017	50.58	51.08	49.43	49.64	713,364	-1.03(-2.03%)

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.