Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	45.03	45.66	44.58	45.53	532,047	+0.28(+0.62%)
Jun 29, 2017	45.90	46.15	44.67	45.25	792,130	-1.07(-2.31%)
Jun 28, 2017	46.24	46.72	46.05	46.32	694,508	+0.20(+0.43%)
Jun 27, 2017	46.92	47.07	46.10	46.12	344,394	-0.99(-2.11%)
Jun 26, 2017	47.33	47.37	46.86	47.11	460,341	-0.05(-0.11%)
Jun 23, 2017	46.70	47.35	46.63	47.17	662,193	+0.47(+1.01%)
Jun 22, 2017	46.23	46.83	45.64	46.70	386,743	+0.87(+1.90%)
Jun 21, 2017	45.64	46.15	45.50	45.83	387,916	+0.15(+0.32%)
Jun 20, 2017	45.57	45.92	45.43	45.68	386,318	+0.07(+0.15%)
Jun 19, 2017	45.33	45.72	45.21	45.61	319,615	+0.28(+0.61%)
Jun 16, 2017	45.42	45.68	45.12	45.33	428,904	-0.35(-0.76%)
Jun 15, 2017	45.46	46.08	45.46	45.68	199,703	-0.23(-0.51%)
Jun 14, 2017	46.23	46.70	45.66	45.91	247,417	-0.02(-0.04%)
Jun 13, 2017	46.02	46.25	45.63	45.93	349,771	-0.09(-0.19%)
Jun 12, 2017	46.03	46.52	45.58	46.02	574,482	-0.17(-0.37%)
Jun 09, 2017	45.72	46.85	45.45	46.19	1,251,625	+0.75(+1.65%)
Jun 08, 2017	45.77	45.85	44.81	45.44	435,287	-0.29(-0.64%)
Jun 07, 2017	45.94	46.32	45.68	45.73	348,365	-0.27(-0.58%)
Jun 06, 2017	46.43	46.43	45.50	46.00	304,180	+0.13(+0.28%)
Jun 05, 2017	45.97	46.29	45.79	45.87	292,730	-0.43(-0.93%)
Jun 02, 2017	46.01	46.53	45.91	46.30	421,717	+0.66(+1.46%)
Jun 01, 2017	44.87	45.77	44.67	45.64	323,220	+0.54(+1.19%)
May 31, 2017	44.91	45.17	44.52	45.10	565,453	+0.12(+0.27%)
May 30, 2017	45.25	45.39	44.97	44.98	280,053	-0.28(-0.61%)
May 26, 2017	46.33	46.33	45.09	45.26	318,345	-0.68(-1.49%)
May 25, 2017	45.74	46.33	45.46	45.94	482,142	+0.34(+0.74%)
May 24, 2017	45.46	45.91	45.46	45.60	617,220	+0.26(+0.57%)
May 23, 2017	45.36	45.75	44.95	45.34	459,570	+0.39(+0.86%)
May 22, 2017	43.86	45.07	43.48	44.95	379,924	+1.08(+2.46%)
May 19, 2017	43.58	44.19	43.36	43.87	367,956	+0.21(+0.47%)
May 18, 2017	43.58	43.82	42.84	43.67	315,621	+0.21(+0.48%)
May 17, 2017	42.34	43.50	42.34	43.46	700,624	+1.10(+2.59%)
May 16, 2017	42.61	42.66	42.01	42.36	264,908	-0.22(-0.53%)
May 15, 2017	42.48	43.18	42.40	42.59	267,666	+0.20(+0.47%)
May 12, 2017	42.70	42.70	41.99	42.39	348,016	-0.34(-0.79%)
May 11, 2017	42.98	43.21	42.65	42.73	485,232	-0.42(-0.98%)
May 10, 2017	42.82	43.22	42.51	43.15	360,430	+0.31(+0.73%)
May 09, 2017	43.24	43.37	42.61	42.84	282,267	-0.35(-0.82%)
May 08, 2017	43.25	43.41	42.75	43.19	246,576	-0.03(-0.06%)
May 05, 2017	43.04	43.23	42.56	43.22	461,953	+0.25(+0.58%)
May 04, 2017	42.66	43.04	42.21	42.97	413,400	+0.10(+0.24%)
May 03, 2017	43.89	44.03	42.82	42.86	696,572	-1.09(-2.48%)
May 02, 2017	46.41	46.47	43.69	43.95	1,278,336	-2.31(-4.99%)
May 01, 2017	46.34	46.59	45.93	46.26	840,839	+0.10(+0.22%)
Apr 28, 2017	46.09	46.32	45.96	46.15	658,621	+0.04(+0.09%)
Apr 27, 2017	45.26	46.62	45.13	46.11	534,756	+0.87(+1.93%)
Apr 26, 2017	45.21	45.61	45.13	45.24	459,482	-0.14(-0.30%)
Apr 25, 2017	45.57	45.68	45.29	45.38	424,243	+0.11(+0.25%)
Apr 24, 2017	45.90	46.09	45.26	45.26	460,998	-0.42(-0.93%)
Apr 21, 2017	45.74	45.91	45.58	45.69	274,782	-0.12(-0.26%)
Apr 20, 2017	45.41	45.83	45.23	45.81	736,332	+0.52(+1.14%)
Apr 19, 2017	44.99	45.41	44.97	45.29	546,376	+0.16(+0.36%)
Apr 18, 2017	44.61	45.16	44.49	45.13	499,613	+0.47(+1.04%)
Apr 17, 2017	44.15	44.75	44.12	44.66	187,284	+0.50(+1.13%)
Apr 13, 2017	44.12	44.49	44.01	44.16	413,267	+0.05(+0.12%)
Apr 12, 2017	44.20	44.45	43.83	44.11	494,894	-0.21(-0.47%)
Apr 11, 2017	43.80	44.36	43.67	44.31	471,747	+0.61(+1.40%)
Apr 10, 2017	43.09	43.80	43.00	43.70	353,319	+0.64(+1.48%)
Apr 07, 2017	43.17	43.25	42.88	43.06	261,129	+0.11(+0.26%)
Apr 06, 2017	42.51	42.98	42.41	42.95	338,066	+0.43(+1.02%)
Apr 05, 2017	42.09	42.66	42.02	42.52	435,746	+0.44(+1.05%)
Apr 04, 2017	42.24	42.42	41.91	42.08	290,279	-0.23(-0.55%)

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.