Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	49.81	52.64	49.59	49.62	79,359	-0.05(-0.09%)
Jun 29, 2017	50.14	50.19	49.22	49.67	102,418	-0.32(-0.63%)
Jun 28, 2017	48.97	50.09	48.87	49.99	91,805	+1.34(+2.76%)
Jun 27, 2017	48.84	49.01	48.55	48.65	135,528	-0.20(-0.42%)
Jun 26, 2017	49.45	49.45	48.78	48.85	64,215	-0.35(-0.72%)
Jun 23, 2017	48.40	49.70	48.40	49.20	182,099	+0.61(+1.27%)
Jun 22, 2017	48.67	48.77	47.87	48.59	172,227	-0.09(-0.19%)
Jun 21, 2017	49.03	49.03	48.34	48.68	125,591	-0.27(-0.55%)
Jun 20, 2017	49.16	49.18	48.74	48.95	97,245	-0.40(-0.81%)
Jun 19, 2017	49.55	49.73	49.27	49.35	150,769	-0.02(-0.04%)
Jun 16, 2017	49.60	49.83	49.24	49.37	288,257	-0.46(-0.92%)
Jun 15, 2017	49.38	50.28	49.38	49.83	148,482	-0.01(-0.02%)
Jun 14, 2017	50.82	50.82	49.62	49.84	133,138	-0.87(-1.71%)
Jun 13, 2017	50.08	50.73	49.77	50.70	217,214	+0.69(+1.38%)
Jun 12, 2017	49.88	50.79	49.78	50.02	154,930	+0.26(+0.52%)
Jun 09, 2017	49.51	50.08	49.24	49.75	199,258	+0.34(+0.68%)
Jun 08, 2017	49.40	49.56	48.76	49.42	118,676	+0.06(+0.11%)
Jun 07, 2017	49.24	49.81	48.67	49.36	114,288	-0.10(-0.21%)
Jun 06, 2017	49.14	49.63	48.67	49.47	188,866	+0.03(+0.06%)
Jun 05, 2017	49.35	49.73	48.11	49.44	114,960	-0.05(-0.09%)
Jun 02, 2017	49.14	50.11	49.00	49.48	131,746	+0.42(+0.85%)
Jun 01, 2017	48.81	49.10	48.14	49.06	186,735	+0.51(+1.05%)
May 31, 2017	48.62	49.26	48.16	48.55	78,377	+0.08(+0.17%)
May 30, 2017	47.98	48.88	47.97	48.47	104,330	+0.34(+0.70%)
May 26, 2017	48.14	48.82	47.86	48.13	94,238	-0.21(-0.44%)
May 25, 2017	47.79	48.54	47.63	48.35	174,867	+0.73(+1.53%)
May 24, 2017	46.76	47.84	46.39	47.62	193,879	+1.04(+2.24%)
May 23, 2017	46.59	46.80	45.85	46.58	135,420	+0.15(+0.32%)
May 22, 2017	46.32	46.56	46.04	46.43	134,290	+0.28(+0.60%)
May 19, 2017	46.40	46.93	45.98	46.15	323,410	-0.19(-0.40%)
May 18, 2017	45.96	46.70	45.74	46.34	145,989	+0.21(+0.46%)
May 17, 2017	47.14	47.33	45.77	46.12	103,505	-1.60(-3.35%)
May 16, 2017	47.78	48.29	47.35	47.72	119,633	-0.04(-0.08%)
May 15, 2017	46.66	47.83	46.66	47.76	136,084	+1.10(+2.35%)
May 12, 2017	46.66	46.90	46.43	46.66	63,215	-0.23(-0.49%)
May 11, 2017	47.00	47.04	46.45	46.89	61,510	-0.45(-0.94%)
May 10, 2017	47.43	47.47	46.93	47.34	51,566	-0.20(-0.43%)
May 09, 2017	47.97	48.07	47.16	47.54	85,615	-0.24(-0.51%)
May 08, 2017	48.01	48.14	47.60	47.78	79,181	-0.22(-0.46%)
May 05, 2017	48.49	48.65	47.81	48.01	115,787	-0.52(-1.07%)
May 04, 2017	48.82	48.82	47.62	48.53	81,667	-0.06(-0.13%)
May 03, 2017	48.70	48.96	48.13	48.59	167,508	-0.15(-0.30%)
May 02, 2017	48.90	48.90	48.23	48.74	129,986	+0.02(+0.04%)
May 01, 2017	49.55	49.59	48.42	48.72	121,434	-0.65(-1.32%)
Apr 28, 2017	50.82	50.82	49.34	49.37	182,974	-1.07(-2.12%)
Apr 27, 2017	47.36	50.77	47.34	50.44	422,610	+3.90(+8.38%)
Apr 26, 2017	46.60	47.07	46.06	46.54	139,404	-0.25(-0.54%)
Apr 25, 2017	46.49	47.44	46.49	46.79	110,370	+0.20(+0.44%)
Apr 24, 2017	46.25	46.82	45.41	46.59	99,027	+0.83(+1.81%)
Apr 21, 2017	45.44	46.21	45.36	45.76	113,783	+0.39(+0.86%)
Apr 20, 2017	44.50	45.51	44.44	45.37	100,935	+0.99(+2.24%)
Apr 19, 2017	44.34	44.91	44.27	44.38	76,986	+0.29(+0.65%)
Apr 18, 2017	43.49	44.12	43.45	44.09	81,077	+0.47(+1.09%)
Apr 17, 2017	43.28	43.76	43.18	43.62	88,762	+0.48(+1.12%)
Apr 13, 2017	43.46	43.94	43.04	43.13	83,183	-0.50(-1.15%)
Apr 12, 2017	44.66	44.69	43.62	43.63	91,709	-1.23(-2.75%)
Apr 11, 2017	44.04	44.96	43.96	44.87	125,833	+0.68(+1.53%)
Apr 10, 2017	43.97	44.72	43.97	44.19	99,452	+0.38(+0.87%)
Apr 07, 2017	44.21	44.37	43.73	43.81	113,100	-0.65(-1.46%)
Apr 06, 2017	44.30	44.55	43.92	44.46	144,553	+0.35(+0.80%)
Apr 05, 2017	44.50	44.62	44.01	44.11	154,812	-0.07(-0.17%)
Apr 04, 2017	43.87	44.55	43.76	44.18	132,380	+0.24(+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.