Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.00	43.47	42.88	43.29	932,164	+0.27(+0.62%)
May 30, 2017	43.12	43.26	42.69	43.02	391,841	-0.28(-0.64%)
May 26, 2017	43.33	43.53	43.03	43.29	447,794	-0.02(-0.04%)
May 25, 2017	43.89	44.06	43.31	43.31	425,833	-0.23(-0.53%)
May 24, 2017	43.57	43.93	43.20	43.54	419,764	+0.29(+0.67%)
May 23, 2017	43.81	43.84	42.86	43.25	731,381	-0.31(-0.72%)
May 22, 2017	43.87	44.27	43.49	43.56	734,649	-0.24(-0.55%)
May 19, 2017	43.69	44.30	43.26	43.80	520,022	+0.27(+0.63%)
May 18, 2017	44.27	44.63	43.18	43.53	708,721	-0.60(-1.37%)
May 17, 2017	45.42	45.64	44.12	44.13	742,074	-1.29(-2.83%)
May 16, 2017	45.29	45.50	45.00	45.42	324,904	+0.06(+0.14%)
May 15, 2017	45.39	45.65	45.13	45.35	543,993	+0.14(+0.31%)
May 12, 2017	45.78	46.00	45.03	45.21	529,659	-0.56(-1.22%)
May 11, 2017	46.13	46.13	45.48	45.77	655,123	-0.54(-1.17%)
May 10, 2017	44.70	46.51	44.67	46.31	1,129,152	+1.61(+3.59%)
May 09, 2017	44.29	44.72	43.91	44.70	559,131	+0.38(+0.85%)
May 08, 2017	42.87	44.65	42.87	44.33	1,296,142	+0.97(+2.24%)
May 05, 2017	42.57	43.87	42.46	43.36	1,569,511	+0.79(+1.86%)
May 04, 2017	43.36	44.12	41.44	42.56	2,058,640	-1.03(-2.35%)
May 03, 2017	43.83	44.13	43.25	43.59	997,269	-0.07(-0.16%)
May 02, 2017	43.81	44.24	43.52	43.66	595,891	-0.15(-0.34%)
May 01, 2017	43.67	43.88	43.18	43.81	668,968	+0.53(+1.23%)
Apr 28, 2017	43.19	43.39	42.84	43.28	1,420,385	+0.10(+0.24%)
Apr 27, 2017	43.25	43.47	42.64	43.18	769,241	-0.07(-0.16%)
Apr 26, 2017	44.67	44.75	43.13	43.25	1,090,281	-1.50(-3.36%)
Apr 25, 2017	43.83	44.85	43.83	44.75	706,624	+0.93(+2.13%)
Apr 24, 2017	43.87	44.27	43.44	43.82	1,630,671	+0.42(+0.98%)
Apr 21, 2017	43.40	43.71	43.18	43.40	562,030	+0.02(+0.04%)
Apr 20, 2017	43.12	43.49	43.03	43.38	422,964	+0.28(+0.65%)
Apr 19, 2017	43.34	43.46	43.10	43.10	567,469	-0.18(-0.42%)
Apr 18, 2017	43.10	43.44	42.89	43.28	419,897	+0.09(+0.22%)
Apr 17, 2017	42.36	43.20	42.32	43.18	391,903	+0.86(+2.04%)
Apr 13, 2017	42.52	42.73	42.20	42.32	482,976	-0.09(-0.22%)
Apr 12, 2017	42.16	42.42	41.97	42.42	538,212	+0.23(+0.56%)
Apr 11, 2017	42.06	42.31	41.75	42.18	999,384	+0.06(+0.15%)
Apr 10, 2017	42.24	42.64	42.00	42.12	583,334	-0.08(-0.19%)
Apr 07, 2017	42.27	42.44	42.00	42.20	1,049,044	-0.20(-0.48%)
Apr 06, 2017	42.42	42.66	42.08	42.40	601,991	+0.02(+0.04%)
Apr 05, 2017	42.37	43.09	42.27	42.38	1,068,614	+0.01(+0.02%)
Apr 04, 2017	43.14	43.25	42.13	42.38	1,020,278	-0.67(-1.55%)
Apr 03, 2017	43.83	44.09	42.75	43.04	1,260,388	-0.48(-1.10%)
Mar 31, 2017	43.25	43.77	42.93	43.52	966,843	+0.17(+0.40%)
Mar 30, 2017	42.82	43.61	42.82	43.35	933,205	+0.48(+1.11%)
Mar 29, 2017	42.94	43.10	42.31	42.87	783,079	-0.02(-0.04%)
Mar 28, 2017	42.45	43.07	42.29	42.89	612,466	+0.39(+0.92%)
Mar 27, 2017	41.92	42.83	41.80	42.49	1,160,065	+0.16(+0.37%)
Mar 24, 2017	42.65	42.84	42.09	42.34	837,634	-0.13(-0.30%)
Mar 23, 2017	41.99	42.96	41.56	42.46	1,864,063	+0.48(+1.14%)
Mar 22, 2017	41.20	42.14	40.90	41.99	1,088,720	+0.71(+1.73%)
Mar 21, 2017	41.94	42.38	41.19	41.27	1,149,645	-0.51(-1.22%)
Mar 20, 2017	41.11	41.79	41.03	41.78	943,558	+0.67(+1.64%)
Mar 17, 2017	41.00	41.95	40.91	41.11	3,086,087	+0.10(+0.25%)
Mar 16, 2017	40.47	41.08	40.43	41.01	1,139,529	+0.40(+0.98%)
Mar 15, 2017	39.50	40.74	39.49	40.61	1,408,061	+1.10(+2.78%)
Mar 14, 2017	39.57	39.77	39.18	39.51	1,010,623	-0.07(-0.18%)
Mar 13, 2017	38.59	39.61	38.58	39.58	1,376,920	+1.08(+2.81%)
Mar 10, 2017	38.98	39.21	38.18	38.50	1,392,423	-0.34(-0.89%)
Mar 09, 2017	39.29	39.42	38.59	38.84	1,116,971	-0.58(-1.47%)
Mar 08, 2017	39.18	39.69	39.18	39.42	1,052,064	+0.07(+0.18%)
Mar 07, 2017	39.35	39.69	39.23	39.35	1,084,681	-0.12(-0.30%)
Mar 06, 2017	39.45	39.62	39.18	39.47	1,223,267	-0.24(-0.61%)
Mar 03, 2017	39.20	39.96	38.88	39.71	1,726,126	+0.53(+1.36%)
Mar 02, 2017	38.94	39.85	38.74	39.18	2,524,871	+0.24(+0.62%)

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.