Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.06	42.06	40.53	41.19	50,072	-1.50(-3.51%)
May 30, 2017	43.90	43.90	42.62	42.69	19,156	-1.44(-3.26%)
May 26, 2017	43.98	44.32	43.96	44.13	4,757	-0.04(-0.08%)
May 25, 2017	45.00	45.00	44.00	44.17	28,158	-0.43(-0.97%)
May 24, 2017	45.00	45.00	44.22	44.60	7,902	-0.21(-0.47%)
May 23, 2017	43.52	44.89	43.52	44.81	7,525	+1.14(+2.62%)
May 22, 2017	44.00	44.00	43.28	43.67	4,039	+0.02(+0.04%)
May 19, 2017	43.78	44.19	43.51	43.65	9,447	+0.45(+1.04%)
May 18, 2017	43.66	43.66	42.51	43.20	18,331	+0.05(+0.12%)
May 17, 2017	44.87	45.03	42.80	43.15	40,242	-3.24(-6.98%)
May 16, 2017	46.57	47.00	46.32	46.39	17,842	+0.24(+0.52%)
May 15, 2017	45.47	46.45	45.47	46.15	12,801	+0.40(+0.87%)
May 12, 2017	45.35	46.20	45.25	45.75	9,768	-0.09(-0.20%)
May 11, 2017	45.57	46.29	45.51	45.84	20,859	-0.53(-1.14%)
May 10, 2017	45.94	46.37	45.88	46.37	29,609	+0.72(+1.58%)
May 09, 2017	46.52	46.66	45.42	45.65	31,181	-0.30(-0.65%)
May 08, 2017	45.61	46.31	45.61	45.95	25,202	-0.16(-0.35%)
May 05, 2017	46.00	46.11	45.65	46.11	14,062	-0.14(-0.30%)
May 04, 2017	45.96	46.51	45.74	46.25	7,818	+0.40(+0.86%)
May 03, 2017	45.28	46.00	45.28	45.85	9,635	+0.50(+1.11%)
May 02, 2017	45.55	45.61	45.25	45.35	20,080	-0.81(-1.75%)
May 01, 2017	46.15	46.66	46.14	46.16	18,462	+0.02(+0.04%)
Apr 28, 2017	46.65	46.65	46.12	46.14	60,674	-0.41(-0.88%)
Apr 27, 2017	46.70	46.70	46.00	46.55	29,485	-0.62(-1.31%)
Apr 26, 2017	47.44	47.44	47.10	47.17	4,841	+0.12(+0.26%)
Apr 25, 2017	47.39	47.71	47.05	47.05	36,305	+0.70(+1.51%)
Apr 24, 2017	45.17	46.78	45.17	46.35	52,872	+2.60(+5.94%)
Apr 21, 2017	44.30	44.33	43.52	43.75	19,627	-0.72(-1.61%)
Apr 20, 2017	43.70	44.47	43.52	44.47	26,967	+1.11(+2.55%)
Apr 19, 2017	44.55	44.56	43.36	43.36	31,152	-0.65(-1.47%)
Apr 18, 2017	44.21	44.21	43.60	44.01	13,396	-0.57(-1.28%)
Apr 17, 2017	43.25	44.65	43.25	44.58	8,719	+1.28(+2.96%)
Apr 13, 2017	45.36	45.72	43.30	43.30	41,609	-0.84(-1.90%)
Apr 12, 2017	44.23	44.50	43.86	44.14	13,621	-0.04(-0.09%)
Apr 11, 2017	43.84	44.25	43.62	44.18	57,435	-0.33(-0.74%)
Apr 10, 2017	45.02	45.15	44.12	44.51	28,242	-0.36(-0.80%)
Apr 07, 2017	44.44	45.19	44.44	44.87	56,491	-0.33(-0.73%)
Apr 06, 2017	44.60	45.42	44.03	45.20	12,989	+0.24(+0.53%)
Apr 05, 2017	47.07	47.07	44.96	44.96	32,644	-1.01(-2.20%)
Apr 04, 2017	45.50	46.48	45.50	45.97	96,248	-0.07(-0.15%)
Apr 03, 2017	46.38	47.04	45.00	46.04	35,066	-0.27(-0.58%)
Mar 31, 2017	46.90	46.91	46.20	46.31	23,092	-1.30(-2.73%)
Mar 30, 2017	46.66	47.70	46.66	47.61	9,790	+0.82(+1.76%)
Mar 29, 2017	47.18	47.19	46.65	46.79	33,753	-0.24(-0.52%)
Mar 28, 2017	45.79	47.44	45.79	47.03	31,222	+1.36(+2.98%)
Mar 27, 2017	43.81	45.75	43.81	45.67	30,898	+0.00(+0.00%)
Mar 24, 2017	46.37	46.41	45.28	45.67	50,096	-0.03(-0.07%)
Mar 23, 2017	45.54	46.70	45.54	45.70	47,817	-0.25(-0.54%)
Mar 22, 2017	45.20	46.45	44.49	45.95	104,791	+0.18(+0.39%)
Mar 21, 2017	48.91	48.94	45.51	45.77	110,512	-3.23(-6.59%)
Mar 20, 2017	48.51	49.49	48.37	49.00	35,320	-0.14(-0.28%)
Mar 17, 2017	50.20	50.24	49.14	49.14	9,644	-0.92(-1.84%)
Mar 16, 2017	50.73	51.20	50.06	50.06	17,024	+0.00(+0.00%)
Mar 15, 2017	50.31	50.96	49.57	50.06	29,680	+0.03(+0.06%)
Mar 14, 2017	49.34	50.03	49.19	50.03	43,528	+0.23(+0.47%)
Mar 13, 2017	49.75	50.22	49.63	49.80	39,292	+0.08(+0.15%)
Mar 10, 2017	50.41	50.41	49.02	49.72	57,949	-0.20(-0.40%)
Mar 09, 2017	49.99	50.51	49.63	49.92	44,612	+0.32(+0.64%)
Mar 08, 2017	50.81	51.25	49.57	49.60	46,703	-0.44(-0.88%)
Mar 07, 2017	50.14	50.39	49.86	50.04	79,746	-0.14(-0.28%)
Mar 06, 2017	50.83	50.84	49.61	50.18	40,714	-0.98(-1.92%)
Mar 03, 2017	51.14	51.55	50.81	51.16	33,367	+0.61(+1.21%)
Mar 02, 2017	52.34	52.34	50.51	50.55	53,461	-1.74(-3.33%)

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.