Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	47.70	48.81	47.70	48.81	1,336	+1.21(+2.55%)
Jun 29, 2017	48.80	48.80	47.60	47.60	1,870	-1.72(-3.49%)
Jun 28, 2017	49.55	49.55	49.32	49.32	402	-0.38(-0.76%)
Jun 27, 2017	49.63	49.73	49.63	49.70	1,414	-0.58(-1.16%)
Jun 26, 2017	50.20	50.28	50.20	50.28	526	+0.22(+0.44%)
Jun 23, 2017	49.83	50.06	49.83	50.06	966	+0.38(+0.75%)
Jun 22, 2017	49.95	49.95	49.69	49.69	1,460	-0.27(-0.53%)
Jun 21, 2017	50.21	50.45	49.95	49.95	1,372	-0.83(-1.62%)
Jun 20, 2017	50.92	50.92	50.78	50.78	400	-0.09(-0.18%)
Jun 19, 2017	50.88	50.88	50.85	50.87	1,402	+0.22(+0.43%)
Jun 16, 2017	52.19	52.19	50.65	50.65	2,612	-1.83(-3.48%)
Jun 15, 2017	52.12	52.65	51.70	52.48	8,000	-0.12(-0.23%)
Jun 14, 2017	52.26	52.99	52.24	52.60	1,324	+0.48(+0.92%)
Jun 13, 2017	52.09	52.25	52.09	52.12	3,882	-0.03(-0.06%)
Jun 12, 2017	52.36	52.36	52.15	52.15	1,656	+0.00(+0.00%)
Jun 09, 2017	52.43	52.43	51.98	52.15	2,418	-0.35(-0.67%)
Jun 08, 2017	52.50	52.50	52.50	52.50	1,852	-0.32(-0.61%)
Jun 07, 2017	53.29	53.29	52.55	52.82	6,906	+0.41(+0.78%)
Jun 06, 2017	52.80	52.80	52.27	52.41	1,002	+0.20(+0.39%)
Jun 05, 2017	52.20	52.21	52.20	52.21	1,712	-0.29(-0.56%)
Jun 01, 2017				52.50	4	+0.66(+1.27%)
May 31, 2017	51.84	51.84	51.84	51.84	228	+0.41(+0.80%)
May 30, 2017	51.83	51.83	51.42	51.43	2,444	-0.70(-1.34%)
May 26, 2017	52.13	52.13	52.13	52.13	232	+0.35(+0.67%)
May 25, 2017	51.78	51.78	51.78	51.78	526	+0.12(+0.24%)
May 24, 2017	51.09	51.66	51.09	51.66	504	+0.69(+1.36%)
May 23, 2017	50.97	50.97	50.97	50.97	262	+0.58(+1.14%)
May 22, 2017	50.09	50.84	50.09	50.39	1,606	+0.44(+0.87%)
May 19, 2017	49.97	49.97	49.95	49.95	706	-0.14(-0.27%)
May 18, 2017	49.92	50.09	49.92	50.09	552	+0.29(+0.57%)
May 17, 2017	49.80	49.80	49.80	49.80	300	+0.11(+0.21%)
May 16, 2017	49.92	50.01	49.62	49.70	1,000	-0.07(-0.14%)
May 12, 2017				49.77	32	-0.06(-0.13%)
May 11, 2017	49.84	49.84	49.84	49.84	486	-0.08(-0.16%)
May 10, 2017	50.16	50.16	49.91	49.91	420	-0.36(-0.72%)
May 09, 2017	50.27	50.27	50.27	50.27	310	-0.12(-0.24%)
May 08, 2017	50.40	50.40	50.40	50.40	200	+0.01(+0.02%)
May 05, 2017	50.38	50.38	50.38	50.38	200	+0.42(+0.84%)
May 04, 2017	49.44	50.62	49.43	49.97	9,778	+0.29(+0.57%)
May 03, 2017	49.61	49.68	48.93	49.68	4,424	+0.35(+0.72%)
May 01, 2017		49.33	49.33	49.33	0	-0.45(-0.89%)
Apr 28, 2017	49.88	49.88	49.77	49.77	500	-0.04(-0.08%)
Apr 27, 2017	49.95	50.10	49.77	49.81	4,620	-0.02(-0.04%)
Apr 26, 2017	49.85	49.85	49.83	49.83	882	-0.52(-1.03%)
Apr 25, 2017	50.37	50.37	50.31	50.35	7,240	+0.10(+0.19%)
Apr 24, 2017	50.06	50.25	50.06	50.25	3,092	-0.06(-0.13%)
Apr 21, 2017	50.31	50.31	50.31	50.31	288	+0.13(+0.26%)
Apr 20, 2017	50.31	50.31	50.19	50.19	1,984	+0.06(+0.11%)
Apr 19, 2017	50.51	50.51	50.13	50.13	700	-0.38(-0.75%)
Apr 18, 2017	50.18	50.51	50.18	50.51	1,600	+0.53(+1.06%)
Apr 17, 2017	49.40	49.98	49.34	49.98	11,850	+0.33(+0.66%)
Apr 13, 2017	49.90	49.90	49.65	49.65	1,066	-0.26(-0.52%)
Apr 12, 2017	49.79	50.05	49.79	49.91	918	+0.23(+0.46%)
Apr 11, 2017	49.88	49.88	49.68	49.68	542	-0.08(-0.16%)
Apr 10, 2017	49.84	49.87	49.66	49.76	3,860	+0.00(+0.00%)
Apr 07, 2017	49.79	50.03	49.76	49.76	1,282	-0.29(-0.57%)
Apr 06, 2017	50.09	50.09	50.03	50.05	1,022	-0.17(-0.34%)
Apr 05, 2017	49.20	50.27	49.20	50.22	1,944	+1.05(+2.14%)
Apr 04, 2017	49.01	49.23	49.01	49.16	1,326	+0.34(+0.69%)

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.