Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	50.05	50.21	49.54	49.98	4,011,276	+0.27(+0.55%)
Jun 29, 2017	50.23	50.67	49.47	49.71	4,430,848	-0.28(-0.56%)
Jun 28, 2017	49.74	50.49	49.62	49.99	4,503,109	+0.49(+0.99%)
Jun 27, 2017	48.97	50.26	48.87	49.50	7,352,192	+0.57(+1.17%)
Jun 26, 2017	49.03	49.26	48.72	48.93	4,557,564	+0.04(+0.09%)
Jun 23, 2017	47.95	48.96	47.85	48.89	6,634,041	+0.86(+1.79%)
Jun 22, 2017	48.65	48.65	47.99	48.03	5,130,548	+0.10(+0.22%)
Jun 21, 2017	48.38	48.64	47.25	47.92	7,512,534	-0.72(-1.48%)
Jun 20, 2017	48.86	49.17	48.27	48.64	4,904,868	-0.71(-1.44%)
Jun 19, 2017	48.72	49.60	48.71	49.35	5,504,320	+0.60(+1.23%)
Jun 16, 2017	48.16	48.93	47.89	48.75	8,803,321	+0.82(+1.72%)
Jun 15, 2017	47.76	48.16	47.53	47.93	5,363,815	-0.04(-0.09%)
Jun 14, 2017	49.21	49.29	47.51	47.97	8,679,204	-1.32(-2.68%)
Jun 13, 2017	48.77	49.63	48.56	49.29	5,852,815	+0.45(+0.93%)
Jun 12, 2017	48.35	49.52	48.57	48.84	9,077,874	+0.49(+1.01%)
Jun 09, 2017	46.68	48.72	46.59	48.35	8,369,616	+1.54(+3.29%)
Jun 08, 2017		47.53	46.06	46.81	6,777,229	+0.65(+1.41%)
Jun 07, 2017	45.80	46.29	45.63	46.16	5,909,178	+0.01(+0.02%)
Jun 06, 2017	46.04	46.35	45.83	46.15	3,481,945	-0.08(-0.18%)
Jun 05, 2017	45.87	46.43	45.78	46.23	5,259,926	+0.22(+0.48%)
Jun 02, 2017	46.26	46.47	45.94	46.01	3,764,132	-0.01(-0.03%)
Jun 01, 2017	45.47	46.26	45.29	46.03	4,779,757	+0.48(+1.06%)
May 31, 2017	45.81	46.06	45.13	45.54	6,284,017	-0.46(-1.00%)
May 30, 2017	45.65	46.52	44.97	46.00	8,862,918	-0.27(-0.58%)
May 26, 2017	46.82	47.05	46.03	46.27	5,019,138	-0.55(-1.17%)
May 25, 2017	47.14	47.56	46.71	46.82	5,110,244	-0.46(-0.97%)
May 24, 2017	47.54	47.87	47.06	47.28	4,050,789	-0.23(-0.48%)
May 23, 2017	47.20	47.69	46.89	47.51	3,975,629	+0.21(+0.44%)
May 22, 2017	47.61	47.63	47.09	47.30	3,701,299	-0.02(-0.05%)
May 19, 2017	47.19	47.54	46.80	47.32	4,583,692	+0.24(+0.52%)
May 18, 2017	47.04	47.47	46.70	47.08	4,569,949	-0.19(-0.41%)
May 17, 2017	47.82	48.00	47.03	47.27	6,113,769	-0.55(-1.15%)
May 16, 2017	48.25	48.42	47.39	47.82	8,532,996	-0.75(-1.54%)
May 15, 2017	49.01	49.01	48.28	48.57	4,447,149	-0.13(-0.26%)
May 12, 2017	48.59	48.94	48.51	48.69	4,841,864	+0.05(+0.11%)
May 11, 2017	49.02	49.07	48.47	48.64	3,883,953	-0.24(-0.49%)
May 10, 2017	48.93	49.14	48.32	48.88	4,651,797	+0.04(+0.08%)
May 09, 2017	48.61	49.24	48.51	48.85	5,232,943	+0.38(+0.79%)
May 08, 2017	47.93	48.58	47.89	48.47	4,737,246	+0.56(+1.18%)
May 05, 2017	47.35	48.03	47.14	47.90	6,368,668	+0.71(+1.51%)
May 04, 2017	47.31	47.61	46.89	47.19	4,185,406	-0.39(-0.82%)
May 03, 2017	47.12	47.77	46.97	47.58	4,083,482	+0.30(+0.64%)
May 02, 2017	47.50	47.53	47.04	47.28	6,105,890	+0.10(+0.20%)
May 01, 2017	47.52	47.56	46.89	47.18	7,410,772	-0.18(-0.39%)
Apr 28, 2017	48.11	48.12	47.22	47.37	5,564,345	-0.52(-1.09%)
Apr 27, 2017	47.42	48.01	46.81	47.89	5,760,222	+0.31(+0.65%)
Apr 26, 2017	47.95	48.20	47.51	47.58	8,921,489	-0.68(-1.41%)
Apr 25, 2017	49.23	49.62	47.66	48.26	10,066,432	-0.73(-1.48%)
Apr 24, 2017	48.16	49.27	48.16	48.99	9,650,366	+1.17(+2.44%)
Apr 21, 2017	47.35	48.11	47.07	47.82	6,974,769	+0.83(+1.76%)
Apr 20, 2017	46.68	47.44	46.60	46.99	3,789,141	+0.45(+0.96%)
Apr 19, 2017	47.08	47.19	46.38	46.54	6,804,415	-0.48(-1.03%)
Apr 18, 2017	47.60	47.73	46.61	47.03	6,282,986	-0.76(-1.60%)
Apr 17, 2017	47.46	47.79	47.40	47.79	3,968,975	+0.37(+0.79%)
Apr 13, 2017	47.78	48.11	47.34	47.42	4,235,691	-0.33(-0.69%)
Apr 12, 2017	48.31	48.57	47.70	47.75	5,669,341	-0.37(-0.76%)
Apr 11, 2017	47.85	48.14	47.49	48.11	5,356,126	+0.21(+0.43%)
Apr 10, 2017	48.09	48.56	47.87	47.91	4,650,617	-0.16(-0.34%)
Apr 07, 2017	47.70	48.46	47.65	48.07	5,257,934	+0.37(+0.77%)
Apr 06, 2017	47.73	48.08	47.45	47.70	4,607,881	-0.01(-0.03%)
Apr 05, 2017	48.47	48.90	47.65	47.72	4,415,045	-0.53(-1.09%)
Apr 04, 2017	48.20	48.60	47.92	48.25	4,230,689	-0.31(-0.63%)

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.