Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.00	45.25	45.00	45.25	212	+1.25(+2.84%)
May 25, 2017		44.00	44.00	44.00	29	+0.00(+0.00%)
May 24, 2017	44.06	44.06	44.00	44.00	2,008	-0.55(-1.23%)
May 23, 2017	44.55	44.55	44.55	44.55	1,015	-0.45(-1.00%)
May 19, 2017		45.00	45.00	45.00	29	+0.00(+0.00%)
May 18, 2017	44.76	45.00	44.76	45.00	795	+0.24(+0.54%)
May 17, 2017	45.00	45.00	44.76	44.76	652	-0.76(-1.67%)
May 16, 2017	45.52	45.52	45.52	45.52	236	+1.01(+2.27%)
May 15, 2017	44.45	45.00	44.45	44.51	1,861	+0.21(+0.48%)
May 12, 2017	44.30	44.30	44.30	44.30	290	-0.80(-1.78%)
May 11, 2017	44.40	45.10	44.40	45.10	2,057	+0.60(+1.35%)
May 10, 2017	44.12	44.50	44.10	44.50	1,727	+0.00(+0.00%)
May 09, 2017	43.86	44.50	43.85	44.50	2,148	+0.50(+1.14%)
May 08, 2017	44.00	44.01	43.85	44.00	4,418	-0.25(-0.56%)
May 05, 2017	44.91	44.91	44.01	44.25	17,681	-0.85(-1.88%)
May 03, 2017		45.10	45.10	45.10	0	+0.10(+0.22%)
May 02, 2017	45.50	45.50	44.76	45.00	3,255	-0.37(-0.82%)
May 01, 2017	45.52	45.52	45.37	45.37	576	-0.13(-0.29%)
Apr 28, 2017	45.36	45.50	45.36	45.50	787	+0.10(+0.22%)
Apr 27, 2017	45.52	45.52	45.40	45.40	552	-0.12(-0.26%)
Apr 26, 2017	45.52	45.52	45.52	45.52	329	+0.36(+0.79%)
Apr 25, 2017	45.52	45.52	45.16	45.16	7,275	-0.34(-0.75%)
Apr 24, 2017	45.45	45.52	45.45	45.50	1,042	+0.20(+0.44%)
Apr 21, 2017	45.30	45.30	45.30	45.30	100	+0.09(+0.20%)
Apr 20, 2017	45.21	45.21	45.21	45.21	343	+0.05(+0.11%)
Apr 19, 2017	45.26	45.26	45.16	45.16	2,100	-0.36(-0.79%)
Apr 18, 2017	45.26	45.52	45.26	45.52	1,535	+0.16(+0.35%)
Apr 17, 2017	45.20	45.52	45.20	45.36	5,901	-0.14(-0.31%)
Apr 12, 2017		45.50	45.50	45.50	0	+0.47(+1.05%)
Apr 11, 2017	45.00	45.03	45.00	45.03	5,112	+0.03(+0.06%)
Apr 10, 2017	45.18	45.18	45.00	45.00	1,722	-0.20(-0.44%)
Apr 07, 2017	45.18	45.20	45.18	45.20	8,388	-0.30(-0.66%)
Apr 06, 2017	45.45	45.50	45.20	45.50	2,060	+0.05(+0.11%)
Apr 05, 2017	45.25	45.45	45.25	45.45	494	+0.04(+0.09%)
Apr 04, 2017	45.50	45.52	45.32	45.41	21,831	-0.14(-0.31%)
Apr 03, 2017	45.76	46.00	45.50	45.55	68,097	-0.30(-0.65%)
Mar 31, 2017	45.85	45.85	45.85	45.85	600	-0.10(-0.22%)
Mar 30, 2017	46.10	46.25	45.95	45.95	2,084	+0.00(+0.00%)
Mar 29, 2017	45.90	45.95	45.76	45.95	2,800	+0.04(+0.09%)
Mar 28, 2017	45.91	46.00	45.90	45.91	4,950	+0.00(+0.00%)
Mar 27, 2017	45.91	45.91	45.91	45.91	993	-0.09(-0.20%)
Mar 23, 2017		46.00	46.00	46.00	0	+0.00(+0.00%)
Mar 21, 2017		46.00	46.00	46.00	0	-0.20(-0.43%)
Mar 17, 2017		46.20	46.20	46.20	31	-0.55(-1.18%)
Mar 15, 2017		46.75	46.75	46.75	17	+0.00(+0.00%)
Mar 14, 2017	46.75	46.75	46.75	46.75	203	+0.35(+0.75%)
Mar 13, 2017	46.40	46.50	46.40	46.40	487	+0.40(+0.87%)
Mar 09, 2017		46.00	46.00	46.00	72	-0.10(-0.22%)
Mar 08, 2017	46.50	46.50	46.10	46.10	1,861	-0.40(-0.86%)
Mar 07, 2017	46.55	47.25	46.50	46.50	2,416	-1.00(-2.11%)
Mar 06, 2017	47.00	47.50	46.20	47.50	2,103	+0.80(+1.71%)
Mar 03, 2017	48.00	48.00	46.70	46.70	2,460	-0.40(-0.84%)
Mar 02, 2017	47.10	47.10	47.10	47.10	300	-1.05(-2.19%)

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.