Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	44.26	44.58	43.56	43.95	5,513,380	+0.09(+0.20%)
Jun 29, 2017	42.71	44.42	42.62	43.87	8,620,604	+1.42(+3.33%)
Jun 28, 2017	42.57	42.97	42.12	42.45	7,359,829	-0.01(-0.02%)
Jun 27, 2017	43.96	44.12	42.35	42.46	8,918,681	-1.09(-2.49%)
Jun 26, 2017	44.22	44.35	43.51	43.55	4,719,909	-0.56(-1.27%)
Jun 23, 2017	43.83	44.52	43.72	44.11	5,584,038	+0.40(+0.91%)
Jun 22, 2017	44.03	44.75	43.66	43.71	4,944,148	-0.25(-0.57%)
Jun 21, 2017	44.76	45.18	43.75	43.96	5,219,932	-0.91(-2.03%)
Jun 20, 2017	44.37	45.10	44.11	44.87	5,662,356	-0.40(-0.88%)
Jun 19, 2017	45.43	45.67	45.11	45.27	4,307,447	-0.33(-0.72%)
Jun 16, 2017	44.94	45.62	44.47	45.60	5,841,144	+0.90(+2.02%)
Jun 15, 2017	45.52	45.97	44.44	44.70	5,488,954	-1.13(-2.47%)
Jun 14, 2017	46.87	46.98	45.42	45.83	6,680,067	-1.88(-3.94%)
Jun 13, 2017	46.93	47.83	46.68	47.71	5,336,954	+0.89(+1.90%)
Jun 12, 2017	47.09	47.46	46.56	46.82	5,356,859	+0.36(+0.77%)
Jun 09, 2017	45.34	46.86	45.29	46.46	4,243,479	+1.31(+2.90%)
Jun 08, 2017		46.36	45.07	45.16	5,343,511	-0.52(-1.14%)
Jun 07, 2017	48.27	48.50	45.55	45.68	8,645,273	-2.84(-5.85%)
Jun 06, 2017	47.99	48.86	47.59	48.52	4,670,859	+0.45(+0.93%)
Jun 05, 2017	48.32	48.78	47.94	48.07	4,299,215	-0.41(-0.84%)
Jun 02, 2017	49.07	49.08	48.06	48.48	5,202,948	-1.02(-2.05%)
Jun 01, 2017	49.13	49.87	48.78	49.49	3,605,810	+0.56(+1.15%)
May 31, 2017	48.74	49.54	48.42	48.93	5,690,787	-0.23(-0.47%)
May 30, 2017	49.76	49.90	49.14	49.17	5,253,824	-1.04(-2.06%)
May 26, 2017	50.08	50.30	49.10	50.20	6,408,066	-0.22(-0.44%)
May 25, 2017	51.49	52.16	50.03	50.42	4,079,715	-1.24(-2.40%)
May 24, 2017	51.68	52.27	51.34	51.66	3,537,935	-0.21(-0.41%)
May 23, 2017	51.51	52.01	51.33	51.88	4,475,160	+0.21(+0.41%)
May 22, 2017	52.51	52.51	51.06	51.66	4,863,082	+0.05(+0.09%)
May 19, 2017	50.95	52.00	50.87	51.62	5,905,368	+1.18(+2.34%)
May 18, 2017	49.86	50.88	49.70	50.43	5,595,786	+0.33(+0.66%)
May 17, 2017	50.11	50.45	49.57	50.10	5,022,636	-0.01(-0.02%)
May 16, 2017	50.54	50.72	49.70	50.11	5,323,916	-0.13(-0.25%)
May 15, 2017	50.98	51.08	50.12	50.24	5,391,150	+0.24(+0.48%)
May 12, 2017	49.80	50.25	49.69	50.00	4,340,536	+0.09(+0.17%)
May 11, 2017	50.69	50.77	49.73	49.91	6,230,083	-0.52(-1.04%)
May 10, 2017	50.19	50.59	49.67	50.43	9,436,563	+0.73(+1.46%)
May 09, 2017	50.70	50.86	49.43	49.71	8,082,530	-0.95(-1.87%)
May 08, 2017	50.85	51.13	50.07	50.66	6,754,519	-0.27(-0.53%)
May 05, 2017	50.51	51.35	50.24	50.93	6,415,113	+0.63(+1.25%)
May 04, 2017	49.79	51.13	49.48	50.30	11,032,571	-0.01(-0.02%)
May 03, 2017	50.41	50.86	49.38	50.31	22,840,076	-4.19(-7.69%)
May 02, 2017	55.01	55.46	53.89	54.50	5,717,936	-0.38(-0.69%)
May 01, 2017	55.13	55.62	54.88	54.88	5,092,148	-0.34(-0.61%)
Apr 28, 2017	55.72	56.02	55.17	55.22	5,224,906	-0.10(-0.18%)
Apr 27, 2017	56.84	57.02	53.81	55.31	14,566,598	-2.75(-4.74%)
Apr 26, 2017	57.70	59.25	57.62	58.06	2,834,565	-0.12(-0.20%)
Apr 25, 2017	57.50	58.32	57.20	58.18	3,098,889	+0.69(+1.20%)
Apr 24, 2017	57.94	57.94	57.12	57.49	3,380,768	+0.08(+0.13%)
Apr 21, 2017	56.90	57.87	56.58	57.42	3,841,724	+0.28(+0.49%)
Apr 20, 2017	57.44	58.06	57.14	57.14	3,913,504	-0.13(-0.22%)
Apr 19, 2017	58.74	58.86	57.05	57.26	4,527,684	-1.24(-2.12%)
Apr 18, 2017	58.76	59.52	58.34	58.50	3,463,100	-0.77(-1.31%)
Apr 17, 2017	58.96	59.41	58.63	59.28	3,345,945	+0.12(+0.20%)
Apr 13, 2017	60.49	60.80	58.92	59.16	4,813,001	-1.40(-2.32%)
Apr 12, 2017	61.08	61.54	60.20	60.56	2,551,389	-0.35(-0.57%)
Apr 11, 2017	60.84	60.94	59.70	60.91	2,957,991	+0.01(+0.02%)
Apr 10, 2017	60.73	61.25	60.66	60.90	2,312,491	+0.45(+0.74%)
Apr 07, 2017	61.08	61.09	60.31	60.46	2,277,039	-0.45(-0.73%)
Apr 06, 2017	61.12	61.60	60.57	60.90	2,760,318	+0.04(+0.06%)
Apr 05, 2017	61.27	62.12	60.57	60.86	6,652,567	+0.14(+0.22%)
Apr 04, 2017	60.06	60.78	59.52	60.73	3,234,369	+0.89(+1.49%)

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.