Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	50.75	50.91	50.24	50.68	3,956,024	+0.28(+0.55%)
Jun 29, 2017	50.93	51.38	50.16	50.40	4,369,816	-0.29(-0.56%)
Jun 28, 2017	50.44	51.19	50.31	50.69	4,441,082	+0.50(+0.99%)
Jun 27, 2017	49.66	50.97	49.56	50.19	7,250,921	+0.58(+1.17%)
Jun 26, 2017	49.72	49.94	49.40	49.61	4,494,788	+0.05(+0.09%)
Jun 23, 2017	48.62	49.64	48.52	49.57	6,542,662	+0.87(+1.79%)
Jun 22, 2017	49.33	49.33	48.66	48.70	5,059,879	+0.11(+0.22%)
Jun 21, 2017	49.06	49.32	47.91	48.59	7,409,055	-0.73(-1.48%)
Jun 20, 2017	49.55	49.86	48.94	49.32	4,837,308	-0.72(-1.44%)
Jun 19, 2017	49.40	50.30	49.39	50.04	5,428,502	+0.61(+1.23%)
Jun 16, 2017	48.83	49.61	48.56	49.43	8,682,062	+0.83(+1.72%)
Jun 15, 2017	48.43	48.83	48.19	48.60	5,289,932	-0.05(-0.09%)
Jun 14, 2017	49.90	49.98	48.17	48.64	8,559,654	-1.34(-2.68%)
Jun 13, 2017	49.46	50.32	49.24	49.98	5,772,198	+0.46(+0.93%)
Jun 12, 2017	49.03	50.21	49.25	49.52	8,952,833	+0.50(+1.01%)
Jun 09, 2017	47.34	49.40	47.24	49.03	8,254,331	+1.56(+3.29%)
Jun 08, 2017		48.19	46.71	47.46	6,683,878	+0.66(+1.41%)
Jun 07, 2017	46.44	46.94	46.27	46.80	5,827,784	+0.01(+0.02%)
Jun 06, 2017	46.68	47.00	46.47	46.80	3,433,984	-0.08(-0.18%)
Jun 05, 2017	46.51	47.08	46.42	46.88	5,187,475	+0.23(+0.48%)
Jun 02, 2017	46.90	47.12	46.58	46.65	3,712,284	-0.02(-0.03%)
Jun 01, 2017	46.10	46.91	45.92	46.67	4,713,919	+0.49(+1.06%)
May 31, 2017	46.45	46.71	45.76	46.18	6,197,460	-0.47(-1.00%)
May 30, 2017	46.29	47.17	45.59	46.65	8,740,838	-0.27(-0.58%)
May 26, 2017	47.47	47.71	46.68	46.92	4,950,004	-0.56(-1.17%)
May 25, 2017	47.80	48.22	47.37	47.47	5,039,854	-0.47(-0.97%)
May 24, 2017	48.21	48.54	47.71	47.94	3,994,993	-0.23(-0.48%)
May 23, 2017	47.86	48.35	47.55	48.17	3,920,868	+0.21(+0.44%)
May 22, 2017	48.28	48.30	47.75	47.96	3,650,316	-0.02(-0.05%)
May 19, 2017	47.85	48.20	47.46	47.98	4,520,555	+0.25(+0.52%)
May 18, 2017	47.70	48.13	47.35	47.74	4,507,002	-0.20(-0.41%)
May 17, 2017	48.49	48.67	47.69	47.93	6,029,557	-0.56(-1.15%)
May 16, 2017	48.92	49.09	48.05	48.49	8,415,461	-0.76(-1.54%)
May 15, 2017	49.70	49.70	48.95	49.25	4,385,893	-0.13(-0.26%)
May 12, 2017	49.27	49.63	49.19	49.37	4,775,171	+0.05(+0.11%)
May 11, 2017	49.71	49.75	49.15	49.32	3,830,454	-0.25(-0.49%)
May 10, 2017	49.62	49.83	48.99	49.57	4,587,722	+0.04(+0.07%)
May 09, 2017	49.29	49.92	49.19	49.53	5,160,863	+0.39(+0.79%)
May 08, 2017	48.60	49.26	48.56	49.14	4,671,994	+0.57(+1.18%)
May 05, 2017	48.01	48.70	47.80	48.57	6,280,945	+0.72(+1.51%)
May 04, 2017	47.97	48.27	47.54	47.85	4,127,755	-0.39(-0.82%)
May 03, 2017	47.78	48.43	47.63	48.24	4,027,235	+0.30(+0.64%)
May 02, 2017	48.16	48.19	47.69	47.94	6,021,786	+0.10(+0.20%)
May 01, 2017	48.18	48.22	47.54	47.84	7,308,694	-0.19(-0.39%)
Apr 28, 2017	48.78	48.79	47.88	48.03	5,487,700	-0.53(-1.09%)
Apr 27, 2017	48.08	48.68	47.46	48.56	5,680,879	+0.31(+0.65%)
Apr 26, 2017	48.62	48.87	48.18	48.24	8,798,602	-0.69(-1.41%)
Apr 25, 2017	49.92	50.32	48.32	48.93	9,927,775	-0.74(-1.48%)
Apr 24, 2017	48.84	49.96	48.84	49.67	9,517,440	+1.18(+2.44%)
Apr 21, 2017	48.01	48.79	47.72	48.49	6,878,697	+0.84(+1.76%)
Apr 20, 2017	47.34	48.10	47.25	47.65	3,736,948	+0.45(+0.96%)
Apr 19, 2017	47.74	47.85	47.02	47.19	6,710,689	-0.49(-1.03%)
Apr 18, 2017	48.27	48.39	47.26	47.69	6,196,443	-0.77(-1.60%)
Apr 17, 2017	48.12	48.46	48.06	48.46	3,914,305	+0.38(+0.79%)
Apr 13, 2017	48.44	48.79	48.01	48.08	4,177,347	-0.33(-0.69%)
Apr 12, 2017	48.99	49.25	48.37	48.41	5,591,250	-0.37(-0.76%)
Apr 11, 2017	48.52	48.81	48.15	48.79	5,282,350	+0.21(+0.43%)
Apr 10, 2017	48.76	49.24	48.54	48.58	4,586,558	-0.16(-0.34%)
Apr 07, 2017	48.37	49.13	48.32	48.74	5,185,510	+0.37(+0.77%)
Apr 06, 2017	48.40	48.76	48.11	48.37	4,544,411	-0.01(-0.03%)
Apr 05, 2017	49.15	49.58	48.32	48.38	4,354,231	-0.54(-1.09%)
Apr 04, 2017	48.87	49.28	48.59	48.92	4,172,414	-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.