Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	44.04	44.74	43.23	43.30	76,095	-0.85(-1.92%)
Jun 29, 2017	42.98	44.21	42.98	44.14	70,402	+0.81(+1.87%)
Jun 28, 2017	42.17	43.51	42.17	43.33	74,979	+1.16(+2.76%)
Jun 27, 2017	43.16	43.61	41.85	42.17	126,343	-0.99(-2.29%)
Jun 26, 2017	42.17	44.71	42.17	43.16	148,252	+0.99(+2.34%)
Jun 23, 2017	41.68	42.66	41.18	42.17	499,962	+0.46(+1.10%)
Jun 22, 2017	43.16	43.44	41.52	41.71	132,825	-1.48(-3.43%)
Jun 21, 2017	45.27	45.52	43.01	43.19	141,956	-2.08(-4.59%)
Jun 20, 2017	44.71	45.97	44.71	45.27	88,469	+0.56(+1.26%)
Jun 19, 2017	45.59	45.59	44.11	44.71	88,871	-0.88(-1.93%)
Jun 16, 2017	46.40	46.68	45.20	45.59	236,851	-0.81(-1.75%)
Jun 15, 2017	45.73	47.52	45.73	46.40	82,162	+0.11(+0.23%)
Jun 14, 2017	47.67	47.88	45.16	46.29	82,849	-1.30(-2.74%)
Jun 13, 2017	47.17	48.30	46.96	47.59	76,816	+0.21(+0.45%)
Jun 12, 2017	47.56	48.23	47.17	47.38	75,432	-0.07(-0.15%)
Jun 09, 2017	46.47	47.56	46.04	47.45	99,098	+0.95(+2.05%)
Jun 08, 2017	45.30	47.07	45.25	46.50	136,879	+0.92(+2.01%)
Jun 07, 2017	45.41	46.12	45.09	45.59	44,534	-0.11(-0.23%)
Jun 06, 2017	46.33	46.71	44.99	45.69	89,509	-0.78(-1.67%)
Jun 05, 2017	46.36	47.21	45.94	46.47	63,311	+0.25(+0.53%)
Jun 02, 2017	47.00	47.21	45.74	46.22	75,090	-0.39(-0.83%)
Jun 01, 2017	44.64	47.03	44.64	46.61	189,049	+1.69(+3.76%)
May 31, 2017	45.80	45.80	43.61	44.92	663,056	+5.21(+13.13%)
May 30, 2017	40.51	40.87	38.93	39.70	119,355	-0.11(-0.27%)
May 26, 2017	39.35	40.74	38.79	39.81	49,110	+0.25(+0.62%)
May 25, 2017	40.20	41.04	39.00	39.56	71,889	-0.74(-1.84%)
May 24, 2017	41.01	41.78	40.20	40.30	44,672	-0.70(-1.72%)
May 23, 2017	39.70	41.36	39.70	41.01	35,128	+1.27(+3.19%)
May 22, 2017	39.14	40.87	39.14	39.74	87,458	+0.25(+0.62%)
May 19, 2017	39.17	39.95	38.86	39.49	101,516	+0.67(+1.72%)
May 18, 2017	40.97	40.99	38.54	38.82	109,914	-2.18(-5.33%)
May 17, 2017	42.13	43.12	40.97	41.01	35,027	-1.59(-3.72%)
May 16, 2017	42.77	43.56	39.10	42.59	60,892	-0.32(-0.74%)
May 15, 2017	44.92	45.62	42.77	42.91	64,320	-1.48(-3.33%)
May 12, 2017	46.22	46.22	43.86	44.39	54,587	-1.44(-3.15%)
May 11, 2017	46.57	46.57	44.04	45.83	51,474	-1.02(-2.18%)
May 10, 2017	46.57	47.35	45.97	46.85	38,257	+0.39(+0.83%)
May 09, 2017	46.68	47.17	45.34	46.47	53,855	-0.21(-0.45%)
May 08, 2017	46.75	47.49	45.97	46.68	52,869	-0.28(-0.60%)
May 05, 2017	46.57	47.74	45.97	46.96	36,908	+0.95(+2.07%)
May 04, 2017	47.07	47.07	45.59	46.01	33,701	-1.13(-2.39%)
May 03, 2017	47.38	47.49	46.78	47.14	35,005	-0.11(-0.22%)
May 02, 2017	46.43	47.45	46.12	47.24	28,639	+0.95(+2.05%)
May 01, 2017	46.36	46.96	45.82	46.29	25,665	-0.21(-0.45%)
Apr 28, 2017	47.21	47.21	46.19	46.50	19,823	-0.53(-1.12%)
Apr 27, 2017	47.38	47.98	46.75	47.03	23,007	-0.70(-1.48%)
Apr 26, 2017	46.61	48.16	46.50	47.74	45,465	+1.30(+2.81%)
Apr 25, 2017	46.78	48.09	45.66	46.43	77,967	-0.42(-0.90%)
Apr 24, 2017	48.44	49.18	46.29	46.85	31,954	-1.41(-2.92%)
Apr 21, 2017	48.51	49.64	47.00	48.26	82,162	-0.14(-0.29%)
Apr 20, 2017	46.96	48.93	46.96	48.41	64,542	+1.20(+2.54%)
Apr 19, 2017	46.50	48.44	46.33	47.21	87,809	+0.81(+1.75%)
Apr 18, 2017	46.36	46.91	45.27	46.40	65,725	-0.14(-0.30%)
Apr 17, 2017	45.38	46.80	45.13	46.54	54,922	+1.02(+2.24%)
Apr 13, 2017	46.19	47.45	45.30	45.52	42,432	-0.85(-1.82%)
Apr 12, 2017	46.96	47.45	45.09	46.36	63,561	-0.85(-1.79%)
Apr 11, 2017	46.89	48.44	46.71	47.21	32,761	+0.53(+1.13%)
Apr 10, 2017	47.03	48.60	46.61	46.68	72,904	-0.42(-0.90%)
Apr 07, 2017	50.03	50.20	47.10	47.10	106,351	-2.92(-5.85%)
Apr 06, 2017	49.11	50.20	48.83	50.03	172,664	+0.53(+1.07%)
Apr 05, 2017	49.67	49.67	48.12	49.50	72,526	-0.25(-0.50%)
Apr 04, 2017	49.92	49.92	48.41	49.74	58,721	+0.04(+0.07%)

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.