Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	46.02	46.19	45.94	46.02	223,276	+0.08(+0.17%)
Jun 29, 2017	46.35	46.36	45.58	45.94	380,963	-0.35(-0.75%)
Jun 28, 2017	46.02	46.39	46.02	46.29	274,780	+0.50(+1.09%)
Jun 27, 2017	46.19	46.26	45.79	45.79	247,877	-0.44(-0.96%)
Jun 26, 2017	46.33	46.40	46.06	46.23	551,031	+0.08(+0.17%)
Jun 23, 2017	46.02	46.27	45.95	46.15	531,128	+0.16(+0.36%)
Jun 22, 2017	45.91	46.06	45.73	45.99	401,512	+0.05(+0.11%)
Jun 21, 2017	46.24	46.27	45.86	45.94	328,845	-0.21(-0.47%)
Jun 20, 2017	46.52	46.53	46.13	46.15	260,134	-0.47(-1.02%)
Jun 19, 2017	46.45	46.66	46.43	46.63	220,734	+0.34(+0.73%)
Jun 16, 2017	46.24	46.29	46.05	46.29	148,067	+0.02(+0.04%)
Jun 15, 2017	46.11	46.28	46.01	46.27	205,837	-0.20(-0.43%)
Jun 14, 2017	46.68	46.68	46.30	46.47	264,694	-0.15(-0.32%)
Jun 13, 2017	46.42	46.63	46.39	46.62	227,577	+0.32(+0.69%)
Jun 12, 2017	46.31	46.37	46.04	46.30	314,118	-0.04(-0.09%)
Jun 09, 2017	46.45	46.76	46.07	46.34	445,083	-0.04(-0.09%)
Jun 08, 2017	46.04	46.46	45.94	46.38	188,143	+0.35(+0.76%)
Jun 07, 2017	46.05	46.12	45.92	46.03	206,522	+0.07(+0.14%)
Jun 06, 2017	45.99	46.15	45.83	45.97	337,302	-0.17(-0.36%)
Jun 05, 2017	46.29	46.36	46.12	46.13	502,797	-0.16(-0.34%)
Jun 02, 2017	46.20	46.47	46.12	46.29	453,904	+0.16(+0.35%)
Jun 01, 2017	45.63	46.13	45.54	46.13	435,092	+0.64(+1.41%)
May 31, 2017	45.59	45.59	45.13	45.49	345,905	-0.01(-0.03%)
May 30, 2017	45.58	45.69	45.42	45.50	232,270	-0.15(-0.33%)
May 26, 2017	45.66	45.72	45.56	45.65	317,972	-0.08(-0.17%)
May 25, 2017	45.70	45.86	45.66	45.73	393,273	+0.18(+0.40%)
May 24, 2017	45.39	45.58	45.39	45.55	205,670	+0.19(+0.42%)
May 23, 2017	45.42	45.48	45.14	45.36	504,660	+0.05(+0.11%)
May 22, 2017	45.19	45.35	45.18	45.31	387,942	+0.22(+0.50%)
May 19, 2017	44.74	45.24	44.74	45.08	347,802	+0.45(+1.02%)
May 18, 2017	44.49	44.78	44.34	44.63	710,779	+0.06(+0.14%)
May 17, 2017	44.98	45.11	44.55	44.57	385,253	-0.92(-2.01%)
May 16, 2017	45.54	45.58	45.22	45.48	739,127	-0.05(-0.11%)
May 15, 2017	45.31	45.66	45.31	45.54	331,966	+0.34(+0.74%)
May 12, 2017	45.28	45.32	45.08	45.20	275,511	-0.17(-0.38%)
May 11, 2017	45.48	45.48	45.02	45.37	286,302	-0.26(-0.57%)
May 10, 2017	45.30	45.66	45.25	45.63	630,537	+0.34(+0.75%)
May 09, 2017	45.41	45.44	45.18	45.29	623,300	-0.09(-0.20%)
May 08, 2017	45.57	45.62	45.21	45.38	340,402	-0.22(-0.48%)
May 05, 2017	45.42	45.60	45.25	45.60	318,306	+0.35(+0.77%)
May 04, 2017	45.30	45.33	44.99	45.25	335,319	-0.01(-0.03%)
May 03, 2017	45.33	45.41	45.07	45.27	311,999	-0.18(-0.40%)
May 02, 2017	45.55	45.63	45.34	45.45	509,935	-0.07(-0.15%)
May 01, 2017	45.44	45.65	45.21	45.51	456,443	+0.25(+0.55%)
Apr 28, 2017	45.74	45.79	45.27	45.27	550,196	-0.40(-0.88%)
Apr 27, 2017	45.58	45.76	45.54	45.67	278,688	+0.21(+0.46%)
Apr 26, 2017	45.42	45.64	45.36	45.46	902,327	-0.02(-0.04%)
Apr 25, 2017	45.54	45.67	45.47	45.48	693,218	+0.21(+0.46%)
Apr 24, 2017	45.30	45.34	45.14	45.27	1,769,601	+0.50(+1.13%)
Apr 21, 2017	44.82	44.89	44.64	44.77	305,344	-0.08(-0.19%)
Apr 20, 2017	44.56	44.91	44.48	44.85	1,072,811	+0.43(+0.96%)
Apr 19, 2017	44.37	44.61	44.35	44.42	403,332	+0.17(+0.38%)
Apr 18, 2017	44.06	44.28	44.01	44.25	245,369	+0.04(+0.10%)
Apr 17, 2017	43.78	44.22	43.73	44.21	338,882	+0.53(+1.21%)
Apr 13, 2017	44.08	44.17	43.68	43.68	488,735	-0.44(-1.00%)
Apr 12, 2017	44.57	44.62	44.08	44.12	303,276	-0.50(-1.13%)
Apr 11, 2017	44.25	44.63	44.09	44.63	399,572	+0.28(+0.63%)
Apr 10, 2017	44.33	44.58	44.17	44.34	265,003	+0.06(+0.13%)
Apr 07, 2017	44.23	44.42	44.13	44.29	212,345	-0.02(-0.05%)
Apr 06, 2017	44.03	44.39	43.90	44.31	286,841	+0.33(+0.74%)
Apr 05, 2017	44.52	44.63	43.96	43.99	344,136	-0.30(-0.67%)
Apr 04, 2017	44.35	44.43	44.19	44.28	326,652	-0.11(-0.25%)

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.