Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	44.81	45.20	44.14	44.17	175,403	-0.64(-1.42%)
Jun 29, 2017	45.84	45.84	43.78	44.81	224,137	-1.09(-2.38%)
Jun 28, 2017	45.42	46.08	45.23	45.90	153,509	+0.91(+2.02%)
Jun 27, 2017	46.87	46.87	44.90	44.99	115,951	-2.06(-4.38%)
Jun 26, 2017	47.26	47.36	46.39	47.05	119,519	-0.06(-0.13%)
Jun 23, 2017	46.90	47.42	46.70	47.11	209,045	+0.24(+0.52%)
Jun 22, 2017	46.51	46.98	45.48	46.87	142,182	+0.42(+0.91%)
Jun 21, 2017	45.96	46.58	45.40	46.45	144,671	+0.58(+1.26%)
Jun 20, 2017	46.36	46.39	45.22	45.87	198,002	-0.88(-1.88%)
Jun 19, 2017	46.14	47.11	46.11	46.75	162,118	+0.70(+1.51%)
Jun 16, 2017	46.81	46.81	45.75	46.05	221,449	-1.03(-2.19%)
Jun 15, 2017	46.36	47.23	46.36	47.08	71,409	+0.18(+0.39%)
Jun 14, 2017	47.81	47.81	46.43	46.90	117,012	-1.00(-2.09%)
Jun 13, 2017	46.02	48.20	45.96	47.90	319,579	+2.30(+5.05%)
Jun 12, 2017	45.69	46.51	45.45	45.60	206,438	-0.18(-0.40%)
Jun 09, 2017	45.29	46.05	45.23	45.78	161,391	+0.52(+1.14%)
Jun 08, 2017	45.08	45.48	43.81	45.26	127,732	-0.03(-0.07%)
Jun 07, 2017	44.87	45.78	44.87	45.29	266,595	+0.42(+0.95%)
Jun 06, 2017	43.17	45.11	42.87	44.87	339,161	+2.33(+5.49%)
Jun 05, 2017	42.47	42.96	42.47	42.54	143,771	-0.03(-0.07%)
Jun 02, 2017	41.20	43.05	41.20	42.57	248,516	+1.55(+3.77%)
Jun 01, 2017	40.47	41.11	40.02	41.02	198,902	+0.88(+2.19%)
May 31, 2017	39.87	40.20	39.17	40.14	148,598	+0.42(+1.07%)
May 30, 2017	39.23	39.87	38.90	39.72	136,667	+0.33(+0.85%)
May 26, 2017	40.90	40.90	39.35	39.38	217,959	-1.64(-3.99%)
May 25, 2017	41.47	41.47	40.44	41.02	94,606	-0.27(-0.66%)
May 24, 2017	41.47	42.26	40.63	41.29	234,385	-0.09(-0.22%)
May 23, 2017	41.69	41.72	40.84	41.38	194,802	-0.15(-0.36%)
May 22, 2017	40.81	43.48	40.66	41.53	190,285	+1.06(+2.62%)
May 19, 2017	40.69	41.03	40.32	40.47	164,155	+0.03(+0.07%)
May 18, 2017	40.66	41.14	39.96	40.44	237,763	-0.42(-1.04%)
May 17, 2017	42.50	42.50	40.79	40.87	190,516	-2.29(-5.30%)
May 16, 2017	42.87	43.23	41.99	43.16	210,564	+0.32(+0.74%)
May 15, 2017	42.47	43.38	42.38	42.84	172,084	+0.64(+1.51%)
May 12, 2017	42.29	42.84	42.05	42.20	144,760	-0.33(-0.78%)
May 11, 2017	41.96	42.55	41.05	42.54	203,212	+0.36(+0.86%)
May 10, 2017	42.63	42.66	42.02	42.17	140,731	-0.55(-1.28%)
May 09, 2017	42.72	43.02	42.38	42.72	178,264	+0.21(+0.50%)
May 08, 2017	43.69	43.69	42.29	42.50	231,344	-1.24(-2.84%)
May 05, 2017	43.23	44.11	42.96	43.75	298,529	+0.82(+1.91%)
May 04, 2017	45.32	45.32	42.87	42.93	327,248	-2.40(-5.28%)
May 03, 2017	45.05	45.57	44.66	45.32	266,916	-0.03(-0.07%)
May 02, 2017	45.11	45.99	43.84	45.35	341,003	+0.21(+0.47%)
May 01, 2017	43.29	45.29	43.11	45.14	371,983	+2.06(+4.79%)
Apr 28, 2017	44.20	44.66	43.02	43.08	327,694	-0.82(-1.86%)
Apr 27, 2017	43.35	44.35	41.53	43.90	506,586	+1.64(+3.87%)
Apr 26, 2017	41.17	42.38	40.96	42.26	337,384	+1.24(+3.03%)
Apr 25, 2017	40.47	41.43	40.47	41.02	194,196	+0.88(+2.19%)
Apr 24, 2017	39.96	40.23	39.53	40.14	177,997	+0.94(+2.40%)
Apr 21, 2017	39.26	39.56	39.02	39.20	167,887	+0.18(+0.47%)
Apr 20, 2017	38.78	39.35	38.65	39.02	165,248	+0.52(+1.34%)
Apr 19, 2017	38.20	39.14	38.20	38.50	255,329	+0.55(+1.44%)
Apr 18, 2017	38.29	38.56	37.93	37.96	185,166	-0.49(-1.26%)
Apr 17, 2017	37.29	38.56	37.21	38.44	529,633	+1.94(+5.32%)
Apr 13, 2017	36.96	37.46	36.44	36.50	182,168	-0.55(-1.47%)
Apr 12, 2017	37.90	37.96	36.93	37.05	189,325	-1.06(-2.78%)
Apr 11, 2017	37.71	38.14	37.44	38.11	159,786	+0.36(+0.96%)
Apr 10, 2017	38.68	38.68	37.50	37.74	330,331	-0.85(-2.20%)
Apr 07, 2017	38.14	39.02	38.12	38.59	353,670	+0.45(+1.19%)
Apr 06, 2017	38.35	38.60	37.50	38.14	448,337	-0.24(-0.63%)
Apr 05, 2017	39.78	40.05	38.26	38.38	343,628	-1.21(-3.06%)
Apr 04, 2017	40.41	40.88	39.41	39.59	422,684	-0.88(-2.17%)

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.