Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	46.82	46.82	46.82	46.82	2,588	-0.06(-0.14%)
Jun 29, 2017	47.43	47.43	46.67	46.88	10,671	-0.34(-0.71%)
Jun 28, 2017	46.79	47.22	46.69	47.22	1,927	+0.59(+1.27%)
Jun 27, 2017	46.97	46.99	46.62	46.62	2,484	-0.39(-0.84%)
Jun 26, 2017	47.27	47.27	47.02	47.02	6,118	+0.02(+0.05%)
Jun 23, 2017	46.91	47.04	46.84	47.00	7,027	+0.10(+0.21%)
Jun 22, 2017	46.82	46.94	46.82	46.90	4,535	+0.14(+0.30%)
Jun 21, 2017	46.63	46.80	46.63	46.76	1,215	+0.25(+0.54%)
Jun 20, 2017	46.60	46.60	46.49	46.50	5,559	-0.31(-0.67%)
Jun 19, 2017	46.07	46.82	46.07	46.82	7,129	+0.59(+1.28%)
Jun 16, 2017	46.13	46.23	46.13	46.23	2,264	-0.05(-0.11%)
Jun 15, 2017	46.10	46.27	45.97	46.27	6,469	-0.17(-0.36%)
Jun 14, 2017	46.59	46.63	46.35	46.44	9,174	-0.19(-0.40%)
Jun 13, 2017	46.68	46.68	46.52	46.62	6,215	+0.31(+0.67%)
Jun 12, 2017	46.25	46.43	46.22	46.31	5,663	-0.23(-0.50%)
Jun 09, 2017	47.17	47.30	46.27	46.55	18,082	-0.50(-1.06%)
Jun 08, 2017	47.04	47.09	46.85	47.04	8,473	+0.16(+0.33%)
Jun 07, 2017	46.85	46.92	46.74	46.89	10,413	+0.21(+0.46%)
Jun 06, 2017	46.82	46.83	46.67	46.67	3,756	-0.09(-0.19%)
Jun 05, 2017	43.86	46.97	43.86	46.76	14,296	-0.13(-0.27%)
Jun 02, 2017	46.64	46.96	46.64	46.89	12,723	+0.20(+0.44%)
Jun 01, 2017	46.40	46.68	46.39	46.68	15,934	+0.39(+0.84%)
May 31, 2017	46.31	46.35	46.05	46.29	13,080	-0.03(-0.06%)
May 30, 2017	46.46	46.46	46.32	46.32	5,273	-0.16(-0.34%)
May 26, 2017	46.51	46.51	46.34	46.48	4,467	+0.06(+0.13%)
May 25, 2017	46.37	46.50	46.36	46.42	17,665	+0.23(+0.51%)
May 24, 2017	46.10	46.19	45.93	46.19	10,167	+0.18(+0.38%)
May 23, 2017	45.94	46.06	45.92	46.01	12,194	+0.08(+0.17%)
May 22, 2017	45.87	45.93	45.78	45.93	9,027	+0.28(+0.62%)
May 19, 2017	45.53	45.81	45.49	45.65	22,456	+0.35(+0.77%)
May 18, 2017	45.04	45.42	45.02	45.30	5,253	+0.21(+0.48%)
May 17, 2017	46.18	46.18	44.99	45.09	11,747	-1.06(-2.29%)
May 16, 2017	46.13	46.15	45.98	46.14	3,773	+0.16(+0.35%)
May 15, 2017	46.14	46.14	45.90	45.98	4,780	+0.23(+0.51%)
May 12, 2017	45.81	45.81	45.67	45.75	6,177	-0.04(-0.09%)
May 11, 2017	45.85	45.85	45.59	45.79	4,554	-0.11(-0.23%)
May 10, 2017	45.87	45.89	45.74	45.89	12,559	+0.05(+0.11%)
May 09, 2017	45.94	45.94	45.80	45.85	85,472	+0.14(+0.30%)
May 08, 2017	45.78	45.78	45.48	45.71	17,603	-0.04(-0.08%)
May 05, 2017	45.61	45.78	45.61	45.74	5,509	+0.18(+0.41%)
May 04, 2017	45.74	45.74	45.49	45.56	2,083	-0.01(-0.03%)
May 03, 2017	45.83	45.83	45.52	45.57	14,020	-0.16(-0.34%)
May 02, 2017	45.76	45.78	45.73	45.73	1,015	-0.02(-0.04%)
May 01, 2017	45.57	45.79	45.57	45.75	2,771	+0.30(+0.66%)
Apr 28, 2017	45.81	45.81	45.39	45.45	2,574	-0.09(-0.19%)
Apr 27, 2017	45.59	45.59	45.46	45.53	3,691	+0.00(+0.00%)
Apr 26, 2017	45.53	45.59	45.48	45.53	6,863	+0.14(+0.30%)
Apr 25, 2017	45.12	45.40	45.12	45.40	4,076	+0.50(+1.11%)
Apr 24, 2017	44.90	44.90	44.88	44.90	924	+0.46(+1.04%)
Apr 21, 2017	44.52	44.52	44.44	44.44	1,423	-0.14(-0.31%)
Apr 20, 2017	44.34	44.63	44.34	44.58	4,133	+0.49(+1.10%)
Apr 19, 2017	44.25	44.34	44.09	44.09	4,774	+0.08(+0.19%)
Apr 18, 2017	44.07	44.07	43.85	44.01	1,816	-0.01(-0.03%)
Apr 17, 2017	43.86	44.03	43.86	44.02	4,973	+0.28(+0.63%)
Apr 13, 2017	44.17	44.17	43.75	43.75	5,276	-0.27(-0.61%)
Apr 12, 2017	44.21	44.22	44.01	44.01	2,491	-0.12(-0.28%)
Apr 11, 2017	44.17	44.17	43.91	44.14	6,018	-0.23(-0.51%)
Apr 10, 2017	44.43	44.43	44.32	44.37	1,934	+0.05(+0.11%)
Apr 07, 2017	44.27	44.34	44.25	44.32	13,605	-0.06(-0.13%)
Apr 06, 2017	44.32	44.37	44.22	44.37	4,532	+0.16(+0.37%)
Apr 05, 2017	44.57	44.63	44.21	44.21	4,978	-0.06(-0.12%)
Apr 04, 2017	44.25	44.26	44.25	44.26	608	-0.07(-0.16%)

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.