Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	52.37	53.50	52.11	52.46	97,062	+0.34(+0.65%)
Jun 29, 2017	53.14	53.14	51.61	52.12	176,855	-1.04(-1.95%)
Jun 28, 2017	52.91	53.48	52.44	53.16	89,992	+0.61(+1.17%)
Jun 27, 2017	52.38	52.80	52.09	52.55	110,541	+0.17(+0.32%)
Jun 26, 2017	52.04	52.59	51.72	52.38	80,822	+0.40(+0.76%)
Jun 23, 2017	51.22	52.10	51.12	51.98	112,195	+0.80(+1.57%)
Jun 22, 2017	50.98	51.60	50.81	51.18	49,264	+0.24(+0.47%)
Jun 21, 2017	50.71	51.36	50.59	50.94	72,469	+0.34(+0.66%)
Jun 20, 2017	51.00	51.26	50.55	50.61	81,672	-0.40(-0.78%)
Jun 19, 2017	50.48	51.35	50.26	51.00	80,918	+0.68(+1.36%)
Jun 16, 2017	50.71	50.85	49.93	50.32	213,309	-0.71(-1.40%)
Jun 15, 2017	50.75	51.28	50.39	51.03	118,758	-0.20(-0.39%)
Jun 14, 2017	51.13	51.79	50.76	51.23	103,863	+0.11(+0.21%)
Jun 13, 2017	50.85	51.18	50.43	51.12	88,623	+0.40(+0.78%)
Jun 12, 2017	51.29	51.45	50.33	50.73	89,870	-0.56(-1.10%)
Jun 09, 2017	49.86	51.42	49.66	51.29	131,901	+1.36(+2.71%)
Jun 08, 2017	50.46	50.48	49.15	49.93	95,405	-0.50(-1.00%)
Jun 07, 2017	49.91	51.35	49.69	50.44	133,362	+0.58(+1.16%)
Jun 06, 2017	49.62	50.37	48.70	49.86	78,077	-0.05(-0.11%)
Jun 05, 2017	50.21	50.85	49.61	49.91	96,933	-0.28(-0.55%)
Jun 02, 2017	48.83	50.36	48.81	50.19	114,072	+1.36(+2.78%)
Jun 01, 2017	47.97	49.32	47.97	48.84	136,388	+0.95(+1.98%)
May 31, 2017	49.55	49.55	46.27	47.89	89,676	-1.34(-2.71%)
May 30, 2017	48.79	49.61	48.45	49.22	113,897	+0.37(+0.75%)
May 26, 2017	48.21	48.87	47.95	48.86	61,875	+0.55(+1.14%)
May 25, 2017	48.23	48.56	47.54	48.30	90,404	+0.28(+0.58%)
May 24, 2017	47.50	48.34	47.17	48.03	63,721	+0.55(+1.16%)
May 23, 2017	47.46	47.57	47.05	47.47	48,802	+0.28(+0.59%)
May 22, 2017	46.64	47.31	45.93	47.20	43,680	+0.65(+1.40%)
May 19, 2017	45.89	46.76	45.56	46.55	67,962	+0.61(+1.33%)
May 18, 2017	46.13	46.22	45.28	45.94	121,613	-0.45(-0.98%)
May 17, 2017	46.80	47.46	46.33	46.39	89,148	-1.05(-2.20%)
May 16, 2017	47.63	47.63	46.85	47.44	62,743	-0.02(-0.04%)
May 15, 2017	46.92	47.78	46.58	47.46	88,411	+0.73(+1.56%)
May 12, 2017	47.95	48.29	46.68	46.73	114,128	-1.38(-2.87%)
May 11, 2017	48.05	48.33	47.78	48.11	161,713	-0.05(-0.10%)
May 10, 2017	47.28	48.34	47.28	48.16	109,571	+0.79(+1.67%)
May 09, 2017	47.29	47.50	47.00	47.37	96,762	+0.13(+0.27%)
May 08, 2017	46.91	47.29	46.91	47.24	96,744	+0.20(+0.42%)
May 05, 2017	47.00	47.10	46.35	47.04	94,778	+0.28(+0.59%)
May 04, 2017	46.86	47.19	46.53	46.76	99,974	+0.14(+0.30%)
May 03, 2017	45.90	46.77	45.55	46.63	171,504	+0.53(+1.16%)
May 02, 2017	45.13	48.28	44.00	46.09	187,154	+0.87(+1.92%)
May 01, 2017	44.74	45.35	43.53	45.23	171,738	+0.80(+1.80%)
Apr 28, 2017	46.86	47.72	44.07	44.43	773,535	-4.26(-8.75%)
Apr 27, 2017	48.56	48.80	48.33	48.69	158,933	+0.14(+0.28%)
Apr 26, 2017	48.54	48.99	48.15	48.55	92,910	+0.27(+0.55%)
Apr 25, 2017	49.06	49.17	48.20	48.28	87,145	-0.35(-0.71%)
Apr 24, 2017	48.68	49.13	48.54	48.63	95,086	+0.39(+0.82%)
Apr 21, 2017	48.10	48.39	47.75	48.23	103,984	+0.07(+0.14%)
Apr 20, 2017	47.58	48.20	46.90	48.17	59,183	+0.78(+1.64%)
Apr 19, 2017	46.98	47.78	46.98	47.39	71,428	+0.54(+1.16%)
Apr 18, 2017	46.58	47.05	46.04	46.84	52,647	+0.02(+0.04%)
Apr 17, 2017	46.08	47.48	46.07	46.82	148,462	+0.94(+2.04%)
Apr 13, 2017	46.37	46.49	45.66	45.89	71,044	-0.53(-1.15%)
Apr 12, 2017		47.14	45.93	46.42	99,738	-0.73(-1.55%)
Apr 11, 2017	46.72	47.35	46.72	47.15	63,320	+0.37(+0.80%)
Apr 10, 2017	46.93	47.46	46.41	46.77	66,638	-0.02(-0.04%)
Apr 07, 2017	46.39	46.86	46.12	46.79	82,728	+0.11(+0.23%)
Apr 06, 2017	46.72	46.75	46.00	46.69	67,661	+0.03(+0.06%)
Apr 05, 2017	47.04	47.47	46.23	46.66	135,855	-0.10(-0.21%)
Apr 04, 2017	47.93	48.39	46.28	46.75	85,973	-1.15(-2.41%)

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.