Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	47.46	47.55	47.41	47.46	44,612	+0.24(+0.50%)
Jun 29, 2017	47.62	47.68	47.09	47.22	53,677	-0.48(-1.00%)
Jun 28, 2017	47.54	47.76	47.51	47.70	88,355	+0.37(+0.77%)
Jun 27, 2017	47.69	47.83	47.30	47.33	37,292	-0.46(-0.97%)
Jun 26, 2017	47.91	47.99	47.76	47.79	42,272	+0.06(+0.12%)
Jun 23, 2017	47.68	47.84	47.63	47.74	18,515	+0.13(+0.27%)
Jun 22, 2017	47.69	47.76	47.56	47.61	25,796	-0.03(-0.07%)
Jun 21, 2017	47.75	47.96	47.56	47.64	37,140	+0.01(+0.03%)
Jun 20, 2017	47.93	47.98	47.63	47.63	57,090	-0.37(-0.76%)
Jun 19, 2017	47.88	48.06	47.85	47.99	28,082	+0.38(+0.80%)
Jun 16, 2017	47.82	47.82	47.49	47.61	47,944	-0.07(-0.16%)
Jun 15, 2017	47.47	47.72	47.44	47.69	27,406	-0.01(-0.02%)
Jun 14, 2017	47.73	47.83	47.56	47.70	147,509	-0.00(-0.01%)
Jun 13, 2017	47.56	47.77	47.56	47.70	30,290	+0.23(+0.49%)
Jun 12, 2017	47.44	47.47	47.25	47.47	18,907	-0.07(-0.14%)
Jun 09, 2017	47.78	47.84	47.26	47.54	45,328	-0.12(-0.24%)
Jun 08, 2017	47.66	47.66	47.48	47.65	25,986	+0.08(+0.18%)
Jun 07, 2017	47.64	47.65	47.49	47.57	28,654	+0.04(+0.09%)
Jun 06, 2017	47.63	47.68	47.52	47.53	40,645	-0.17(-0.36%)
Jun 05, 2017	47.86	47.86	47.70	47.70	123,372	-0.08(-0.16%)
Jun 02, 2017	47.66	47.84	47.60	47.78	28,796	+0.24(+0.50%)
Jun 01, 2017	47.40	47.59	47.32	47.54	31,695	+0.26(+0.55%)
May 31, 2017	47.34	47.34	47.10	47.28	19,932	+0.05(+0.10%)
May 30, 2017	46.99	47.23	46.99	47.23	20,619	+0.14(+0.30%)
May 26, 2017	47.11	47.14	47.01	47.09	33,290	+0.07(+0.14%)
May 25, 2017	46.84	47.11	46.84	47.03	27,096	+0.36(+0.77%)
May 24, 2017	46.63	46.69	46.57	46.66	24,663	+0.03(+0.06%)
May 23, 2017	46.63	46.68	46.53	46.64	24,909	+0.13(+0.28%)
May 22, 2017	46.23	46.51	46.23	46.51	12,290	+0.41(+0.89%)
May 19, 2017	46.07	46.29	46.02	46.09	22,142	+0.27(+0.59%)
May 18, 2017	45.73	46.00	45.69	45.83	20,474	+0.07(+0.15%)
May 17, 2017	46.18	46.34	45.76	45.76	73,194	-0.82(-1.75%)
May 16, 2017	46.65	46.65	46.39	46.57	24,037	+0.00(+0.01%)
May 15, 2017	46.35	46.61	46.35	46.57	47,326	+0.30(+0.65%)
May 12, 2017	46.46	46.46	46.24	46.27	31,408	-0.13(-0.29%)
May 11, 2017	46.42	46.55	46.12	46.40	44,527	-0.08(-0.17%)
May 10, 2017	46.36	46.56	46.36	46.48	26,925	+0.05(+0.11%)
May 09, 2017	46.49	46.58	46.36	46.43	22,874	-0.01(-0.02%)
May 08, 2017	46.51	46.51	46.38	46.44	17,727	+0.04(+0.09%)
May 05, 2017	46.33	46.43	46.24	46.40	21,851	+0.16(+0.35%)
May 04, 2017	46.27	46.32	46.15	46.23	18,407	+0.10(+0.22%)
May 03, 2017	46.13	46.27	46.02	46.13	42,183	-0.11(-0.24%)
May 02, 2017	46.41	46.41	46.18	46.24	48,295	-0.02(-0.04%)
May 01, 2017	46.32	46.37	46.22	46.26	32,359	+0.05(+0.12%)
Apr 28, 2017	46.40	46.40	46.18	46.21	30,270	-0.10(-0.22%)
Apr 27, 2017	46.31	46.39	46.26	46.31	46,036	+0.10(+0.21%)
Apr 26, 2017	46.19	46.39	46.19	46.21	63,847	-0.04(-0.09%)
Apr 25, 2017	46.05	46.29	46.05	46.25	28,539	+0.36(+0.79%)
Apr 24, 2017	45.91	45.95	45.77	45.89	33,479	+0.47(+1.03%)
Apr 21, 2017	45.43	45.49	45.34	45.42	90,950	-0.06(-0.12%)
Apr 20, 2017	45.23	45.57	45.16	45.48	87,967	+0.38(+0.84%)
Apr 19, 2017	45.30	45.30	45.03	45.10	31,679	-0.09(-0.21%)
Apr 18, 2017	45.11	45.22	45.03	45.19	94,355	-0.14(-0.32%)
Apr 17, 2017	45.07	45.35	45.05	45.33	22,896	+0.39(+0.88%)
Apr 13, 2017	45.21	45.31	44.94	44.94	38,124	-0.29(-0.64%)
Apr 12, 2017	45.36	45.40	45.20	45.23	33,315	-0.07(-0.15%)
Apr 11, 2017	45.42	45.42	45.07	45.30	51,669	-0.08(-0.17%)
Apr 10, 2017	45.37	45.55	45.32	45.38	50,995	+0.04(+0.08%)
Apr 07, 2017	45.30	45.50	45.26	45.34	37,545	-0.02(-0.04%)
Apr 06, 2017	45.32	45.47	45.17	45.36	38,281	+0.13(+0.30%)
Apr 05, 2017	45.56	45.72	45.22	45.22	44,987	-0.17(-0.37%)
Apr 04, 2017	45.39	45.39	45.22	45.39	27,708	+0.03(+0.06%)

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.