Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	45.72	45.73	45.25	45.41	10,678,785	+0.12(+0.25%)
Jun 29, 2017	45.99	45.99	44.85	45.29	10,284,701	-0.89(-1.92%)
Jun 28, 2017	45.55	46.31	45.37	46.18	9,172,533	+0.60(+1.32%)
Jun 27, 2017	46.29	46.32	45.56	45.58	8,287,250	-0.93(-2.00%)
Jun 26, 2017	46.94	47.44	46.22	46.51	8,925,221	-0.29(-0.61%)
Jun 23, 2017		47.23	46.52	46.79	14,408,870	+0.36(+0.78%)
Jun 22, 2017	46.24	46.66	46.10	46.43	6,761,753	+0.12(+0.25%)
Jun 21, 2017	46.70	46.74	46.15	46.32	10,124,188	-0.38(-0.81%)
Jun 20, 2017	47.25	47.37	46.47	46.70	9,949,311	-0.67(-1.42%)
Jun 19, 2017	46.84	47.41	46.79	47.37	8,715,264	+0.65(+1.39%)
Jun 16, 2017	46.85	46.87	46.33	46.72	17,701,934	-0.09(-0.19%)
Jun 15, 2017	46.39	47.01	46.38	46.81	6,587,463	-0.07(-0.14%)
Jun 14, 2017	47.44	47.67	46.60	46.88	8,195,266	-0.44(-0.92%)
Jun 13, 2017	47.65	47.74	47.28	47.31	8,648,699	+0.04(+0.09%)
Jun 12, 2017	46.47	47.42	46.44	47.27	12,143,406	+0.36(+0.77%)
Jun 09, 2017	48.00	48.09	46.66	46.91	16,569,929	-0.88(-1.84%)
Jun 08, 2017	47.50	47.81	47.37	47.79	12,553,454	+0.49(+1.03%)
Jun 07, 2017	47.94	48.09	46.98	47.30	12,314,816	-0.55(-1.15%)
Jun 06, 2017	48.18	48.44	47.84	47.86	9,573,021	-0.54(-1.12%)
Jun 05, 2017	48.10	48.55	48.09	48.40	9,681,641	+0.23(+0.48%)
Jun 02, 2017	48.42	48.48	47.98	48.17	11,599,718	-0.03(-0.07%)
Jun 01, 2017	47.24	48.23	47.16	48.20	14,057,704	+1.11(+2.36%)
May 31, 2017	47.08	47.47	46.87	47.09	17,126,216	-0.06(-0.12%)
May 30, 2017	47.10	47.48	47.01	47.15	14,051,010	-0.15(-0.31%)
May 26, 2017	47.41	47.67	47.17	47.30	10,047,750	-0.30(-0.62%)
May 25, 2017	47.76	48.00	47.44	47.59	11,735,861	-0.15(-0.32%)
May 24, 2017	48.27	48.55	47.69	47.75	10,593,298	-0.47(-0.98%)
May 23, 2017	48.35	48.77	48.15	48.22	17,468,016	-0.05(-0.10%)
May 22, 2017	47.54	48.48	47.54	48.27	25,507,370	+1.31(+2.79%)
May 19, 2017	46.00	47.06	45.76	46.96	20,440,760	+1.26(+2.76%)
May 18, 2017	45.26	45.85	44.80	45.70	16,119,582	+0.62(+1.37%)
May 17, 2017	45.30	45.65	45.03	45.08	18,189,344	-0.48(-1.05%)
May 16, 2017	45.10	45.58	44.86	45.56	11,777,706	+0.45(+0.99%)
May 15, 2017	44.85	45.18	44.84	45.11	13,123,918	+0.07(+0.14%)
May 12, 2017	44.38	45.07	44.29	45.04	11,185,388	+0.52(+1.17%)
May 11, 2017	44.99	45.03	44.30	44.52	16,597,428	-0.53(-1.17%)
May 10, 2017	44.96	45.13	44.67	45.05	10,460,875	+0.15(+0.33%)
May 09, 2017	44.53	44.94	44.48	44.91	10,233,818	+0.43(+0.97%)
May 08, 2017	44.78	44.78	44.43	44.47	8,636,989	-0.25(-0.56%)
May 05, 2017	44.73	44.78	44.53	44.73	11,186,849	+0.02(+0.04%)
May 04, 2017	44.56	44.78	44.38	44.71	14,729,168	+0.34(+0.77%)
May 03, 2017	43.49	44.60	43.36	44.37	22,632,156	+0.98(+2.25%)
May 02, 2017	43.68	43.75	43.07	43.39	12,828,404	-0.25(-0.58%)
May 01, 2017	43.68	43.72	43.23	43.64	15,950,431	-0.11(-0.26%)
Apr 28, 2017	42.18	43.93	41.57	43.76	42,216,048	+0.43(+1.00%)
Apr 27, 2017	43.35	43.43	43.08	43.33	8,541,681	+0.14(+0.32%)
Apr 26, 2017	43.32	43.40	43.08	43.19	9,055,383	+0.03(+0.08%)
Apr 25, 2017	43.29	43.55	43.12	43.15	14,354,994	+0.15(+0.36%)
Apr 24, 2017	43.16	43.36	42.95	43.00	13,244,400	+0.25(+0.59%)
Apr 21, 2017	42.97	42.99	42.51	42.75	13,449,957	-0.13(-0.30%)
Apr 20, 2017	43.33	43.48	41.85	42.88	30,287,490	+0.04(+0.10%)
Apr 19, 2017	43.15	43.24	42.58	42.84	18,953,792	-0.05(-0.11%)
Apr 18, 2017	42.83	43.14	42.66	42.89	13,831,128	-0.18(-0.42%)
Apr 17, 2017	43.15	43.26	42.95	43.07	12,860,631	+0.08(+0.19%)
Apr 13, 2017	43.26	43.70	42.98	42.98	20,895,990	-0.49(-1.12%)
Apr 12, 2017	44.49	44.50	43.25	43.47	30,482,898	-1.60(-3.54%)
Apr 11, 2017	45.86	45.89	44.56	45.07	21,248,872	-0.95(-2.07%)
Apr 10, 2017	45.95	46.26	45.82	46.02	7,417,639	+0.16(+0.36%)
Apr 07, 2017	46.07	46.09	45.76	45.86	6,422,844	-0.17(-0.37%)
Apr 06, 2017	45.96	46.19	45.71	46.03	7,071,272	+0.05(+0.11%)
Apr 05, 2017	46.25	46.84	45.94	45.98	9,649,974	-0.17(-0.37%)
Apr 04, 2017	45.84	46.34	45.80	46.15	8,749,355	+0.15(+0.32%)

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.