Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	46.32	46.93	45.89	46.70	101,842	+0.39(+0.85%)
Jun 29, 2017	46.52	46.52	45.63	46.31	96,979	-0.20(-0.43%)
Jun 28, 2017	46.10	46.92	45.78	46.51	85,744	+0.49(+1.06%)
Jun 27, 2017	45.99	46.23	45.19	46.02	85,791	+0.04(+0.08%)
Jun 26, 2017	45.99	46.31	45.54	45.98	91,732	+0.04(+0.08%)
Jun 23, 2017	44.52	46.01	44.52	45.95	383,879	+1.24(+2.76%)
Jun 22, 2017	44.41	44.75	43.78	44.71	159,293	+0.45(+1.02%)
Jun 21, 2017	44.71	44.80	43.99	44.26	68,552	-0.45(-1.01%)
Jun 20, 2017	45.78	45.78	44.41	44.71	90,060	-1.26(-2.74%)
Jun 19, 2017	45.84	46.45	45.00	45.97	122,335	+0.29(+0.63%)
Jun 16, 2017	46.73	46.89	44.52	45.68	245,981	-1.35(-2.86%)
Jun 15, 2017	47.90	48.46	46.72	47.03	93,469	-1.15(-2.40%)
Jun 14, 2017	47.61	48.30	47.53	48.18	59,478	+0.21(+0.43%)
Jun 13, 2017	47.76	48.40	47.55	47.98	68,297	+0.18(+0.39%)
Jun 12, 2017	47.42	48.28	47.01	47.79	71,935	+0.19(+0.39%)
Jun 09, 2017	47.32	48.15	47.32	47.61	99,783	+0.38(+0.81%)
Jun 08, 2017	47.44	47.77	47.09	47.22	66,479	-0.36(-0.76%)
Jun 07, 2017	47.14	47.76	46.92	47.58	68,529	+0.50(+1.07%)
Jun 06, 2017	47.43	47.70	46.81	47.08	83,521	-0.70(-1.47%)
Jun 05, 2017	48.29	48.31	47.35	47.78	88,895	-0.54(-1.12%)
Jun 02, 2017	48.58	49.10	48.26	48.32	83,416	-0.05(-0.11%)
Jun 01, 2017	48.21	48.54	47.59	48.37	69,236	+0.44(+0.93%)
May 31, 2017	47.29	48.22	47.26	47.93	141,158	+0.71(+1.50%)
May 30, 2017	47.92	48.06	47.01	47.22	110,634	-0.97(-2.01%)
May 26, 2017	47.54	48.43	47.04	48.19	95,810	+0.58(+1.23%)
May 25, 2017	47.45	48.09	47.22	47.61	101,091	+0.27(+0.56%)
May 24, 2017	48.77	49.28	47.30	47.34	102,638	-1.44(-2.94%)
May 23, 2017	48.12	49.10	47.53	48.77	98,042	+0.63(+1.31%)
May 22, 2017	47.46	48.30	47.10	48.15	146,704	+0.58(+1.21%)
May 19, 2017	46.50	47.73	46.35	47.57	119,835	+0.94(+2.02%)
May 18, 2017	46.43	47.17	46.07	46.63	173,476	+0.28(+0.61%)
May 17, 2017	46.99	47.01	45.62	46.35	168,596	-1.07(-2.26%)
May 16, 2017	47.61	48.14	47.20	47.42	102,977	-0.16(-0.33%)
May 15, 2017	47.84	48.04	47.09	47.58	116,747	-0.31(-0.65%)
May 12, 2017	47.53	48.15	47.07	47.89	115,710	+0.14(+0.29%)
May 11, 2017	47.67	48.00	47.06	47.75	134,827	+0.22(+0.47%)
May 10, 2017	47.33	47.61	46.52	47.52	130,569	+0.32(+0.67%)
May 09, 2017	47.50	48.61	46.87	47.21	173,256	-0.11(-0.23%)
May 08, 2017	47.35	47.57	45.21	47.32	219,577	-0.41(-0.87%)
May 05, 2017	49.00	49.00	47.72	47.73	151,589	-1.04(-2.14%)
May 04, 2017	52.54	52.91	48.32	48.77	345,772	-4.23(-7.97%)
May 03, 2017	53.50	53.70	52.47	53.00	96,445	-0.57(-1.06%)
May 02, 2017	54.18	54.18	53.06	53.57	89,055	-0.47(-0.88%)
May 01, 2017	54.58	54.58	53.76	54.04	47,441	-0.35(-0.64%)
Apr 28, 2017	54.12	54.61	53.91	54.39	125,719	+0.24(+0.45%)
Apr 27, 2017	54.55	54.82	53.61	54.15	114,399	-0.21(-0.39%)
Apr 26, 2017	54.92	54.98	54.03	54.36	152,074	-0.56(-1.02%)
Apr 25, 2017		55.27	54.37	54.92	102,730	+0.47(+0.86%)
Apr 24, 2017	54.52	55.06	54.27	54.46	144,713	+0.46(+0.85%)
Apr 21, 2017	54.47	54.47	53.27	54.00	84,247	-0.50(-0.91%)
Apr 20, 2017	53.44	54.63	53.32	54.49	86,026	+0.99(+1.85%)
Apr 19, 2017	52.73	54.00	52.56	53.50	98,515	+0.74(+1.40%)
Apr 18, 2017	52.90	53.25	52.06	52.76	110,923	-0.30(-0.57%)
Apr 17, 2017	53.06	53.10	52.06	53.07	95,660	+0.22(+0.42%)
Apr 13, 2017	53.08	53.08	52.20	52.84	61,165	-0.24(-0.45%)
Apr 12, 2017	53.19	53.42	52.60	53.08	60,579	-0.18(-0.35%)
Apr 11, 2017	53.14	53.30	52.64	53.27	87,563	+0.05(+0.10%)
Apr 10, 2017	52.79	53.87	52.37	53.21	100,098	+0.53(+1.01%)
Apr 07, 2017	52.79	53.22	52.59	52.68	98,303	-0.07(-0.14%)
Apr 06, 2017	52.72	53.17	52.56	52.76	122,419	+0.16(+0.30%)
Apr 05, 2017	53.54	53.58	52.50	52.60	135,852	-0.81(-1.51%)
Apr 04, 2017	53.23	53.73	52.79	53.41	191,437	+0.21(+0.40%)

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.