Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	46.84	47.03	46.84	47.03	5,273	+0.53(+1.15%)
Jun 29, 2017	46.82	46.82	46.36	46.50	9,510	-0.58(-1.24%)
Jun 28, 2017	46.87	47.15	46.87	47.08	6,089	+0.32(+0.67%)
Jun 27, 2017	46.99	46.99	46.77	46.77	5,213	-0.40(-0.84%)
Jun 26, 2017	47.12	47.43	47.12	47.16	2,865	+0.23(+0.50%)
Jun 23, 2017	46.78	46.99	46.74	46.93	9,199	+0.31(+0.66%)
Jun 22, 2017	46.49	46.85	46.49	46.62	11,573	+0.22(+0.47%)
Jun 21, 2017	46.80	46.80	46.40	46.40	665	+0.02(+0.05%)
Jun 20, 2017	46.56	46.77	46.38	46.38	1,736	-0.40(-0.86%)
Jun 19, 2017	46.69	46.97	46.68	46.78	3,202	+0.29(+0.62%)
Jun 16, 2017	46.39	46.50	46.39	46.50	1,889	+0.08(+0.17%)
Jun 15, 2017	46.17	46.54	46.17	46.42	4,088	-0.30(-0.65%)
Jun 14, 2017	47.00	47.24	46.69	46.72	9,226	-0.05(-0.10%)
Jun 13, 2017	46.72	46.91	46.56	46.77	5,480	+0.30(+0.66%)
Jun 12, 2017	46.48	46.82	46.37	46.47	3,811	-0.22(-0.48%)
Jun 09, 2017	47.33	47.33	46.65	46.69	3,933	-0.36(-0.77%)
Jun 08, 2017	46.85	47.20	46.85	47.05	3,674	+0.13(+0.27%)
Jun 07, 2017	47.24	47.24	46.92	46.93	3,229	-0.10(-0.22%)
Jun 06, 2017	46.87	47.57	46.87	47.03	8,662	-0.06(-0.12%)
Jun 05, 2017	47.28	47.28	47.09	47.09	4,385	-0.02(-0.05%)
Jun 02, 2017	47.13	47.20	46.94	47.11	3,850	+0.37(+0.78%)
Jun 01, 2017	46.19	46.97	46.19	46.74	10,862	+0.33(+0.71%)
May 31, 2017	46.60	46.60	46.41	46.41	2,844	-0.30(-0.64%)
May 30, 2017	46.59	46.92	46.59	46.71	12,059	-0.13(-0.27%)
May 26, 2017	47.18	47.18	46.68	46.84	5,445	+0.08(+0.17%)
May 25, 2017	47.02	47.02	46.76	46.76	9,411	+0.12(+0.26%)
May 24, 2017	46.84	46.84	46.56	46.64	4,525	+0.14(+0.29%)
May 23, 2017	46.42	46.80	46.42	46.50	1,951	-0.06(-0.14%)
May 22, 2017	46.36	46.67	46.36	46.56	2,429	+0.14(+0.29%)
May 19, 2017	46.12	46.75	46.12	46.43	6,720	+0.49(+1.07%)
May 18, 2017	45.31	46.26	45.31	45.94	35,675	-0.31(-0.68%)
May 17, 2017	46.23	46.76	46.23	46.25	4,791	-0.57(-1.22%)
May 16, 2017	46.66	46.93	46.66	46.82	1,990	-0.02(-0.05%)
May 15, 2017	46.52	46.86	46.52	46.84	4,791	+0.41(+0.88%)
May 12, 2017	46.33	46.95	46.33	46.44	3,860	+0.05(+0.10%)
May 11, 2017	46.21	46.53	46.06	46.39	6,221	+0.20(+0.43%)
May 10, 2017	46.45	46.45	46.06	46.19	22,736	+0.15(+0.33%)
May 09, 2017	46.53	46.53	45.76	46.03	4,213	+0.33(+0.73%)
May 08, 2017	45.81	45.82	45.66	45.70	6,717	-0.07(-0.15%)
May 05, 2017	45.59	45.80	45.38	45.77	2,575	+0.40(+0.88%)
May 04, 2017	45.42	45.43	45.22	45.37	9,229	-0.18(-0.41%)
May 03, 2017	45.56	45.75	45.55	45.55	5,341	-0.28(-0.61%)
May 02, 2017	46.35	46.36	45.65	45.83	6,815	+0.30(+0.65%)
May 01, 2017	46.11	46.11	45.33	45.54	7,521	+0.18(+0.41%)
Apr 28, 2017	45.41	45.42	45.30	45.35	8,656	+0.09(+0.20%)
Apr 27, 2017	45.81	45.91	45.26	45.26	3,548	-0.22(-0.48%)
Apr 26, 2017	45.41	45.91	45.26	45.48	12,115	-0.07(-0.16%)
Apr 25, 2017	46.07	46.07	45.55	45.55	3,270	+0.43(+0.94%)
Apr 24, 2017	45.08	45.77	45.08	45.13	2,307	+0.48(+1.08%)
Apr 21, 2017	44.61	44.72	44.56	44.65	4,065	+0.04(+0.09%)
Apr 20, 2017	46.43	46.43	44.56	44.61	6,611	-0.23(-0.52%)
Apr 19, 2017	44.99	44.99	44.25	44.84	2,446	+0.47(+1.06%)
Apr 18, 2017	44.61	45.04	44.37	44.37	18,858	-0.64(-1.42%)
Apr 17, 2017	45.06	45.06	44.80	45.01	6,770	+0.39(+0.86%)
Apr 13, 2017	44.60	44.79	44.60	44.62	16,200	+0.06(+0.13%)
Apr 12, 2017	44.56	44.57	44.48	44.57	1,430	+0.11(+0.24%)
Apr 11, 2017	44.23	44.46	44.23	44.46	31,277	-0.05(-0.12%)
Apr 10, 2017	44.79	44.79	44.49	44.51	12,498	-0.27(-0.61%)
Apr 07, 2017	44.92	44.92	44.78	44.78	8,887	-0.02(-0.05%)
Apr 06, 2017	44.89	45.44	44.77	44.81	7,904	-0.30(-0.67%)
Apr 05, 2017	45.15	45.18	45.10	45.11	2,424	+0.29(+0.64%)
Apr 04, 2017	44.73	45.02	44.73	44.82	5,192	-0.10(-0.23%)

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.