Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	43.97	44.16	43.75	44.16	4,226	+0.45(+1.03%)
Jun 29, 2017	44.05	44.05	43.46	43.71	4,513	-0.45(-1.02%)
Jun 28, 2017	43.79	44.16	43.77	44.16	6,583	+0.61(+1.40%)
Jun 27, 2017	43.71	43.84	43.52	43.55	7,726	-0.13(-0.31%)
Jun 26, 2017	43.60	43.80	43.60	43.68	3,325	+0.23(+0.54%)
Jun 23, 2017	43.60	43.60	43.36	43.44	10,936	-0.08(-0.18%)
Jun 22, 2017	43.33	43.57	43.09	43.52	10,371	+0.29(+0.67%)
Jun 21, 2017	43.21	43.29	43.03	43.23	14,292	-0.63(-1.44%)
Jun 20, 2017	44.47	44.47	43.85	43.87	17,352	-0.73(-1.64%)
Jun 19, 2017	43.95	44.70	43.95	44.60	15,021	+0.71(+1.63%)
Jun 16, 2017	43.74	43.88	43.56	43.88	7,177	+0.44(+1.02%)
Jun 15, 2017	43.41	43.44	43.05	43.44	24,118	-0.37(-0.85%)
Jun 14, 2017	44.60	44.60	43.76	43.81	4,769	-0.53(-1.20%)
Jun 13, 2017	44.49	44.49	44.09	44.34	10,565	+0.21(+0.47%)
Jun 12, 2017	44.32	44.32	43.94	44.14	11,233	-0.47(-1.06%)
Jun 09, 2017	45.48	45.48	44.34	44.61	15,728	-0.51(-1.12%)
Jun 08, 2017	45.58	45.58	44.73	45.11	20,953	-0.48(-1.05%)
Jun 07, 2017	45.11	45.79	45.11	45.59	34,831	+0.55(+1.23%)
Jun 06, 2017	45.09	45.19	44.97	45.04	24,395	-0.08(-0.19%)
Jun 05, 2017	44.90	45.17	44.90	45.12	24,543	+0.01(+0.02%)
Jun 02, 2017	44.98	45.14	44.96	45.11	27,894	+0.23(+0.52%)
Jun 01, 2017	44.66	44.88	44.65	44.88	20,953	+0.30(+0.67%)
May 31, 2017	44.93	44.93	44.50	44.58	15,601	-0.11(-0.25%)
May 30, 2017	45.00	45.00	44.65	44.69	6,848	-0.40(-0.90%)
May 26, 2017	44.80	46.26	44.80	45.10	21,674	+0.33(+0.73%)
May 25, 2017	44.55	44.93	44.55	44.77	25,286	+0.08(+0.17%)
May 24, 2017	44.33	44.98	44.33	44.69	25,930	+0.08(+0.19%)
May 23, 2017	44.43	44.61	44.20	44.61	32,726	+0.16(+0.36%)
May 22, 2017	45.46	45.46	44.14	44.45	23,062	-0.19(-0.42%)
May 19, 2017	44.38	44.87	44.38	44.64	22,490	+1.12(+2.57%)
May 18, 2017	44.90	46.21	43.20	43.52	49,790	-1.90(-4.18%)
May 17, 2017	46.54	46.54	45.42	45.42	66,619	-1.36(-2.91%)
May 16, 2017	46.60	46.81	46.42	46.78	72,713	+0.59(+1.28%)
May 15, 2017	48.14	48.14	45.96	46.19	32,616	+0.31(+0.68%)
May 12, 2017	45.93	45.97	45.82	45.88	36,607	+0.12(+0.27%)
May 11, 2017	45.89	45.89	45.32	45.75	48,673	+0.21(+0.45%)
May 10, 2017	45.01	45.55	45.01	45.55	45,681	+0.63(+1.40%)
May 09, 2017	45.03	45.17	44.85	44.92	12,946	+0.02(+0.04%)
May 08, 2017	44.93	44.93	44.69	44.90	8,629	-0.01(-0.02%)
May 05, 2017	44.57	44.92	44.57	44.91	9,552	+0.41(+0.93%)
May 04, 2017	45.27	45.27	44.27	44.49	21,781	-0.33(-0.73%)
May 03, 2017	45.02	45.03	44.59	44.82	25,416	-0.11(-0.25%)
May 02, 2017	44.60	44.94	44.55	44.94	18,328	+0.47(+1.06%)
May 01, 2017	44.79	44.79	44.32	44.47	6,513	+0.00(+0.00%)
Apr 28, 2017	44.26	44.47	44.19	44.47	24,445	+0.26(+0.59%)
Apr 27, 2017	45.18	45.18	44.15	44.20	20,401	-0.41(-0.93%)
Apr 26, 2017	44.15	46.99	44.15	44.62	39,693	-0.38(-0.84%)
Apr 25, 2017	44.70	45.75	44.70	44.99	47,143	+0.55(+1.25%)
Apr 24, 2017	44.73	44.95	43.77	44.44	19,094	+0.85(+1.96%)
Apr 21, 2017	43.26	43.70	43.26	43.58	7,773	+0.08(+0.19%)
Apr 20, 2017	43.35	43.50	43.35	43.50	6,839	+0.46(+1.07%)
Apr 19, 2017	43.52	44.34	43.01	43.04	17,155	-0.29(-0.67%)
Apr 18, 2017	43.57	43.57	43.21	43.33	5,554	-0.30(-0.69%)
Apr 17, 2017	43.28	43.63	43.23	43.63	7,682	+0.65(+1.51%)
Apr 13, 2017	43.26	43.26	42.98	42.98	13,272	-0.30(-0.69%)
Apr 12, 2017	43.43	43.43	43.00	43.28	28,440	-0.21(-0.48%)
Apr 11, 2017	43.93	43.93	43.19	43.49	31,259	-0.26(-0.60%)
Apr 10, 2017	43.68	43.79	43.58	43.75	9,883	-0.02(-0.04%)
Apr 07, 2017	43.94	43.99	43.51	43.77	9,842	-0.08(-0.19%)
Apr 06, 2017	43.84	44.03	43.60	43.86	5,894	+0.07(+0.15%)
Apr 05, 2017	44.34	44.34	43.79	43.79	112,256	-0.40(-0.91%)
Apr 04, 2017	43.84	44.38	43.82	44.19	15,801	+0.33(+0.75%)

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.