Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	47.52	47.68	46.97	47.56	84,528	+0.29(+0.61%)
May 30, 2017	47.46	47.46	47.02	47.27	54,405	-0.31(-0.65%)
May 26, 2017	47.16	47.72	46.89	47.58	69,652	+0.22(+0.47%)
May 25, 2017	46.96	47.39	46.84	47.35	49,317	+0.55(+1.18%)
May 24, 2017	46.62	47.27	44.54	46.80	117,818	+0.14(+0.30%)
May 23, 2017	46.99	46.99	46.47	46.66	122,325	-0.12(-0.26%)
May 22, 2017	46.67	47.00	46.38	46.78	106,062	+0.21(+0.44%)
May 19, 2017	46.47	47.25	46.47	46.58	144,535	+0.00(+0.00%)
May 18, 2017	46.86	47.39	46.47	46.58	97,173	-0.44(-0.94%)
May 17, 2017	47.31	47.67	46.97	47.02	136,978	-0.87(-1.82%)
May 16, 2017	47.90	47.99	47.35	47.89	83,409	+0.17(+0.35%)
May 15, 2017	47.76	48.24	47.55	47.72	82,599	-0.10(-0.22%)
May 12, 2017	47.09	48.06	47.09	47.82	162,618	+0.52(+1.11%)
May 11, 2017	47.55	47.58	46.84	47.30	215,668	-0.47(-0.98%)
May 10, 2017	47.35	47.94	47.21	47.77	135,298	+0.39(+0.83%)
May 09, 2017	47.02	47.61	46.78	47.37	120,037	+0.36(+0.76%)
May 08, 2017	47.26	47.69	46.86	47.02	89,094	-0.23(-0.50%)
May 05, 2017	48.06	48.06	46.99	47.25	128,664	-0.56(-1.18%)
May 04, 2017	47.52	48.23	47.32	47.81	258,894	+0.44(+0.93%)
May 03, 2017	47.35	47.81	47.06	47.37	153,919	-0.21(-0.43%)
May 02, 2017	47.38	47.77	46.67	47.58	232,414	+0.31(+0.65%)
May 01, 2017	46.23	47.51	46.19	47.27	286,454	+1.22(+2.64%)
Apr 28, 2017	45.87	46.37	45.62	46.05	195,908	-0.01(-0.02%)
Apr 27, 2017	41.23	47.38	41.11	46.06	522,577	+0.97(+2.16%)
Apr 26, 2017	44.23	45.29	44.23	45.09	246,514	+0.87(+1.97%)
Apr 25, 2017	44.50	45.28	44.20	44.22	222,515	-0.27(-0.61%)
Apr 24, 2017	45.03	45.43	44.46	44.49	195,668	+0.14(+0.32%)
Apr 21, 2017	44.27	44.67	43.68	44.35	193,882	+0.06(+0.13%)
Apr 20, 2017	43.44	44.43	43.28	44.29	106,490	+0.96(+2.23%)
Apr 19, 2017	43.38	43.57	43.21	43.33	191,921	+0.19(+0.43%)
Apr 18, 2017	43.19	43.25	42.38	43.14	96,647	-0.06(-0.13%)
Apr 17, 2017	42.46	43.32	42.16	43.20	96,406	+0.84(+1.99%)
Apr 13, 2017	42.31	42.41	38.33	42.35	136,989	+0.00(+0.00%)
Apr 12, 2017	42.59	42.65	41.35	42.35	140,700	-0.22(-0.53%)
Apr 11, 2017	42.05	42.65	41.40	42.58	100,349	+0.44(+1.04%)
Apr 10, 2017	42.09	42.32	41.83	42.14	148,210	-0.01(-0.02%)
Apr 07, 2017	41.41	42.18	39.80	42.15	217,596	+0.56(+1.35%)
Apr 06, 2017	40.98	41.60	40.32	41.58	139,695	+0.56(+1.37%)
Apr 05, 2017	40.97	41.30	40.80	41.02	169,969	+0.17(+0.42%)
Apr 04, 2017	40.77	41.16	40.44	40.85	159,143	+0.10(+0.24%)
Apr 03, 2017	41.60	41.87	37.98	40.75	197,528	-0.85(-2.05%)
Mar 31, 2017	40.89	41.68	40.68	41.60	209,886	+0.71(+1.74%)
Mar 30, 2017	40.73	40.95	40.28	40.89	143,700	+0.26(+0.65%)
Mar 29, 2017	40.24	40.75	39.92	40.63	146,622	+0.47(+1.17%)
Mar 28, 2017	39.99	40.19	39.52	40.16	115,622	+0.04(+0.09%)
Mar 27, 2017	39.43	40.27	39.28	40.12	70,070	+0.17(+0.42%)
Mar 24, 2017	40.31	40.36	39.80	39.95	107,072	-0.31(-0.78%)
Mar 23, 2017	39.44	40.29	39.35	40.27	94,721	+0.77(+1.96%)
Mar 22, 2017	40.06	40.06	39.17	39.50	100,322	-0.45(-1.13%)
Mar 21, 2017	40.15	40.27	39.83	39.95	139,917	+0.08(+0.21%)
Mar 20, 2017	40.07	40.12	39.60	39.86	87,957	-0.37(-0.91%)
Mar 17, 2017	39.55	40.36	39.21	40.23	239,156	+0.48(+1.20%)
Mar 16, 2017	39.83	39.83	39.45	39.75	123,389	-0.02(-0.05%)
Mar 15, 2017	39.00	40.19	38.96	39.77	225,064	+0.96(+2.49%)
Mar 14, 2017	38.08	39.07	38.01	38.80	149,948	+0.42(+1.10%)
Mar 13, 2017	37.48	38.40	37.37	38.38	261,215	+0.88(+2.35%)
Mar 10, 2017	37.58	37.75	37.04	37.50	185,549	+0.11(+0.30%)
Mar 09, 2017	37.84	37.84	37.31	37.39	219,363	-0.44(-1.16%)
Mar 08, 2017	38.13	38.45	37.79	37.83	218,558	-0.09(-0.25%)
Mar 07, 2017	37.85	38.53	37.84	37.92	119,857	-0.17(-0.44%)
Mar 06, 2017	38.58	38.65	38.09	38.09	239,630	-0.63(-1.64%)
Mar 03, 2017	39.03	39.32	38.46	38.72	122,050	-0.32(-0.81%)
Mar 02, 2017	38.99	39.36	38.84	39.04	138,764	-0.05(-0.12%)

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.