Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	45.44	45.67	45.41	45.55	2,307,652	+0.29(+0.63%)
Jun 29, 2017	45.44	45.55	44.85	45.26	2,900,046	-0.64(-1.40%)
Jun 28, 2017	45.58	45.98	45.39	45.90	2,022,167	+0.63(+1.40%)
Jun 27, 2017	45.46	45.52	45.08	45.27	1,983,776	-0.53(-1.16%)
Jun 26, 2017	45.66	45.86	45.60	45.80	2,789,206	+0.57(+1.27%)
Jun 23, 2017	44.99	45.36	44.84	45.22	1,539,914	+0.38(+0.85%)
Jun 22, 2017	44.76	45.07	44.53	44.84	1,348,505	+0.42(+0.95%)
Jun 21, 2017	44.68	44.89	44.38	44.42	2,363,393	-0.19(-0.42%)
Jun 20, 2017	45.17	45.17	44.61	44.61	2,911,589	-0.66(-1.45%)
Jun 19, 2017	45.46	45.65	45.07	45.26	3,251,688	-0.23(-0.50%)
Jun 16, 2017	45.07	45.56	44.83	45.49	3,743,870	+0.57(+1.26%)
Jun 15, 2017	44.70	45.01	44.46	44.92	3,451,790	-0.33(-0.72%)
Jun 14, 2017	45.09	45.54	44.97	45.25	4,822,727	+0.38(+0.84%)
Jun 13, 2017	44.86	44.93	44.70	44.87	2,015,114	+0.11(+0.24%)
Jun 12, 2017	44.55	44.76	44.32	44.76	2,140,607	+0.19(+0.43%)
Jun 09, 2017	44.45	44.79	44.39	44.57	2,651,604	+0.02(+0.04%)
Jun 08, 2017	44.91	44.91	44.52	44.55	1,630,668	-0.06(-0.13%)
Jun 07, 2017	44.64	44.77	44.27	44.61	1,889,388	+0.14(+0.32%)
Jun 06, 2017	44.59	44.88	44.44	44.47	2,137,546	-0.18(-0.39%)
Jun 05, 2017	43.87	44.70	43.87	44.65	5,262,253	+1.21(+2.79%)
Jun 02, 2017	43.64	43.83	43.33	43.43	3,245,162	-0.10(-0.23%)
Jun 01, 2017	43.21	43.70	43.18	43.54	3,540,926	+0.42(+0.97%)
May 31, 2017	43.51	43.51	43.03	43.12	3,978,363	-0.36(-0.83%)
May 30, 2017	43.92	44.00	43.38	43.48	3,074,203	-0.84(-1.90%)
May 26, 2017	44.17	44.49	44.03	44.32	1,573,936	+0.35(+0.80%)
May 25, 2017	44.63	44.75	43.94	43.97	2,698,465	-0.38(-0.87%)
May 24, 2017	43.79	44.39	43.72	44.35	2,659,233	+0.84(+1.92%)
May 23, 2017	43.44	43.64	43.23	43.52	1,504,413	+0.21(+0.48%)
May 22, 2017	43.77	44.06	43.19	43.31	2,318,513	-0.13(-0.31%)
May 19, 2017	43.03	43.64	42.97	43.44	4,649,327	+1.07(+2.52%)
May 18, 2017	42.18	42.78	41.88	42.37	6,574,694	-0.67(-1.55%)
May 17, 2017	43.43	43.51	43.03	43.04	3,318,849	-0.84(-1.92%)
May 16, 2017	44.01	44.23	43.89	43.89	1,496,311	-0.15(-0.34%)
May 15, 2017	43.90	44.16	43.86	44.04	2,577,595	+0.53(+1.23%)
May 12, 2017	43.56	43.69	43.33	43.50	1,504,911	+0.05(+0.12%)
May 11, 2017	43.51	43.54	43.25	43.45	1,531,949	-0.01(-0.02%)
May 10, 2017	43.37	43.69	43.31	43.46	2,280,389	+0.49(+1.15%)
May 09, 2017	42.69	43.21	42.65	42.97	2,786,668	+0.36(+0.84%)
May 08, 2017	42.99	43.08	42.46	42.61	2,588,841	-0.43(-1.01%)
May 05, 2017	42.48	43.08	42.43	43.04	2,213,873	+0.59(+1.40%)
May 04, 2017	42.92	43.18	42.27	42.45	5,231,154	-0.64(-1.49%)
May 03, 2017	43.55	43.59	43.03	43.09	2,419,304	-0.63(-1.45%)
May 02, 2017	43.41	43.75	43.38	43.73	2,981,334	+0.23(+0.54%)
May 01, 2017	43.39	43.70	43.13	43.49	1,027,506	+0.26(+0.60%)
Apr 28, 2017	43.04	43.31	42.77	43.23	2,217,671	+0.27(+0.62%)
Apr 27, 2017	43.11	43.13	42.78	42.97	3,893,794	+0.38(+0.88%)
Apr 26, 2017	43.23	43.39	42.12	42.59	9,843,760	-0.88(-2.02%)
Apr 25, 2017	43.21	43.54	43.19	43.47	3,143,125	-0.16(-0.36%)
Apr 24, 2017	43.73	43.92	43.59	43.63	2,772,789	+0.72(+1.67%)
Apr 21, 2017	42.86	42.98	42.64	42.91	2,228,406	-0.08(-0.19%)
Apr 20, 2017	42.78	43.04	42.56	42.99	2,084,992	+0.45(+1.06%)
Apr 19, 2017	42.90	42.93	42.36	42.54	4,002,989	-0.52(-1.20%)
Apr 18, 2017	43.14	43.38	42.95	43.06	2,678,559	-0.20(-0.46%)
Apr 17, 2017	42.96	43.27	42.88	43.26	2,482,527	+0.50(+1.17%)
Apr 13, 2017	43.03	43.34	42.67	42.76	2,749,719	-0.17(-0.39%)
Apr 12, 2017	43.30	43.33	42.64	42.93	5,357,476	-0.43(-0.98%)
Apr 11, 2017	43.50	43.57	42.84	43.35	5,332,283	-0.15(-0.35%)
Apr 10, 2017	43.43	43.64	43.16	43.50	2,287,295	+0.01(+0.02%)
Apr 07, 2017	43.23	43.65	43.13	43.49	4,024,333	+0.50(+1.17%)
Apr 06, 2017	43.10	43.16	42.86	42.99	2,592,785	-0.17(-0.39%)
Apr 05, 2017	43.48	43.64	43.12	43.16	3,648,658	+0.00(+0.00%)
Apr 04, 2017	42.69	43.19	42.67	43.16	2,472,481	+0.03(+0.06%)

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.