Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	43.41	43.56	43.25	43.43	39,038	+0.28(+0.66%)
Jun 29, 2017	43.50	43.50	43.03	43.15	30,456	-0.35(-0.81%)
Jun 28, 2017	43.19	43.51	43.19	43.50	31,049	+0.32(+0.73%)
Jun 27, 2017	43.16	43.28	43.10	43.18	8,382	-0.07(-0.15%)
Jun 26, 2017	43.39	43.47	43.19	43.25	22,168	-0.03(-0.06%)
Jun 23, 2017	43.02	43.30	43.02	43.28	126,745	+0.23(+0.54%)
Jun 22, 2017	43.22	43.22	42.98	43.04	12,748	-0.04(-0.10%)
Jun 21, 2017	43.20	43.20	42.99	43.08	4,826	+0.05(+0.12%)
Jun 20, 2017	43.54	43.54	42.94	43.03	53,248	-0.33(-0.75%)
Jun 19, 2017	43.67	43.67	43.36	43.36	18,952	-0.16(-0.38%)
Jun 16, 2017	43.39	43.53	43.10	43.53	9,254	+0.77(+1.81%)
Jun 15, 2017	42.63	42.78	42.59	42.75	7,295	-0.70(-1.61%)
Jun 14, 2017	43.67	43.72	43.42	43.45	4,792	+0.07(+0.16%)
Jun 13, 2017	43.04	43.45	43.04	43.38	15,748	+0.52(+1.22%)
Jun 12, 2017	43.20	43.20	42.71	42.86	8,071	-0.38(-0.89%)
Jun 09, 2017	43.45	43.45	43.21	43.24	10,905	-0.46(-1.05%)
Jun 08, 2017	43.67	43.70	43.36	43.70	14,933	-0.03(-0.07%)
Jun 07, 2017	43.92	43.92	43.48	43.73	29,440	+0.09(+0.20%)
Jun 06, 2017	43.79	43.79	43.58	43.64	10,524	-0.35(-0.79%)
Jun 05, 2017	43.91	44.18	43.78	43.99	12,293	-0.26(-0.60%)
Jun 02, 2017	44.19	44.28	44.04	44.25	12,469	+0.28(+0.64%)
Jun 01, 2017	43.85	44.02	43.83	43.97	16,585	+0.45(+1.04%)
May 31, 2017	43.81	43.81	43.52	43.52	34,525	-0.07(-0.15%)
May 30, 2017	43.53	43.62	43.53	43.58	60,403	+0.07(+0.17%)
May 26, 2017	43.67	43.67	43.44	43.51	14,884	-0.16(-0.36%)
May 25, 2017	43.81	43.81	43.61	43.67	19,262	+0.00(+0.00%)
May 24, 2017	43.65	43.67	43.44	43.67	19,890	+0.15(+0.35%)
May 23, 2017	43.73	43.73	43.43	43.51	19,040	+0.04(+0.09%)
May 22, 2017	43.57	43.57	43.37	43.48	39,952	+0.24(+0.55%)
May 19, 2017	43.25	43.31	43.11	43.24	25,953	+0.66(+1.56%)
May 18, 2017	42.37	42.59	41.72	42.57	9,594	-0.01(-0.03%)
May 17, 2017	43.16	43.16	42.57	42.59	27,799	-0.65(-1.51%)
May 16, 2017	43.27	43.29	43.11	43.24	24,057	+0.26(+0.59%)
May 15, 2017	42.97	42.98	42.87	42.98	12,994	+0.26(+0.60%)
May 12, 2017	42.63	42.77	42.55	42.73	11,472	+0.18(+0.43%)
May 11, 2017	42.70	42.70	42.45	42.54	26,861	-0.17(-0.41%)
May 10, 2017	42.69	42.73	42.64	42.72	14,125	+0.13(+0.31%)
May 09, 2017	42.81	42.81	42.55	42.58	20,605	-0.03(-0.08%)
May 08, 2017	42.75	42.75	42.51	42.62	16,023	-0.43(-1.00%)
May 05, 2017	42.57	43.05	42.54	43.05	39,431	+0.46(+1.08%)
May 04, 2017	42.36	42.59	42.28	42.59	40,581	+0.48(+1.14%)
May 03, 2017	42.30	42.30	42.09	42.11	11,172	-0.34(-0.80%)
May 02, 2017	42.17	42.46	42.17	42.44	32,029	+0.38(+0.91%)
May 01, 2017	42.19	42.19	41.94	42.06	16,721	+0.23(+0.54%)
Apr 28, 2017	41.89	41.89	41.79	41.84	20,518	+0.06(+0.14%)
Apr 27, 2017	41.63	41.79	41.57	41.78	13,518	+0.25(+0.61%)
Apr 26, 2017	41.54	41.58	41.44	41.52	13,422	+0.03(+0.08%)
Apr 25, 2017	41.26	41.54	41.26	41.49	15,926	+0.48(+1.16%)
Apr 24, 2017	40.81	41.05	40.81	41.01	5,395	+1.02(+2.54%)
Apr 21, 2017	39.96	40.00	39.84	40.00	36,669	-0.12(-0.29%)
Apr 20, 2017	40.15	40.20	40.05	40.11	10,159	+0.28(+0.70%)
Apr 19, 2017	39.98	40.00	39.83	39.83	6,933	+0.05(+0.12%)
Apr 18, 2017	39.60	39.81	39.60	39.78	4,164	-0.10(-0.25%)
Apr 17, 2017	39.81	39.88	39.67	39.88	9,093	+0.27(+0.69%)
Apr 13, 2017	39.68	39.69	39.51	39.61	9,567	-0.14(-0.35%)
Apr 12, 2017	39.63	39.75	39.54	39.75	5,924	+0.24(+0.62%)
Apr 11, 2017	39.38	39.51	39.38	39.51	3,026	+0.17(+0.43%)
Apr 10, 2017	39.32	39.40	39.32	39.34	11,315	+0.14(+0.35%)
Apr 07, 2017	39.22	39.23	39.20	39.20	6,547	-0.06(-0.14%)
Apr 06, 2017	39.40	39.40	39.15	39.26	55,923	+0.08(+0.21%)
Apr 05, 2017	39.29	39.32	39.11	39.17	12,085	+0.02(+0.05%)
Apr 04, 2017	39.01	39.21	39.01	39.15	9,648	+0.01(+0.03%)

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.