Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	47.86	47.87	47.58	47.58	600,487	-0.12(-0.26%)
May 30, 2017	47.66	47.72	47.62	47.70	205,327	-0.09(-0.19%)
May 26, 2017	47.71	47.80	47.66	47.80	317,384	-0.05(-0.10%)
May 25, 2017	47.89	47.94	47.78	47.85	505,857	+0.06(+0.12%)
May 24, 2017	47.66	47.80	47.62	47.79	800,573	+0.08(+0.17%)
May 23, 2017	47.84	47.84	47.66	47.70	402,275	-0.05(-0.10%)
May 22, 2017	47.75	47.80	47.67	47.75	315,614	+0.08(+0.17%)
May 19, 2017	47.41	47.68	47.40	47.67	719,400	+0.72(+1.53%)
May 18, 2017	46.86	47.09	46.74	46.95	604,576	-0.18(-0.39%)
May 17, 2017	47.48	47.49	47.10	47.14	421,312	-0.60(-1.26%)
May 16, 2017	47.71	47.74	47.65	47.74	1,545,502	+0.27(+0.57%)
May 15, 2017	47.38	47.50	47.37	47.47	2,177,661	+0.28(+0.60%)
May 12, 2017	47.07	47.20	47.06	47.18	1,494,184	+0.17(+0.35%)
May 11, 2017	46.96	47.03	46.82	47.02	1,736,204	-0.12(-0.25%)
May 10, 2017	47.04	47.14	46.95	47.14	339,732	+0.18(+0.39%)
May 09, 2017	46.98	47.03	46.88	46.95	619,301	+0.02(+0.05%)
May 08, 2017	46.99	46.99	46.87	46.93	397,927	-0.23(-0.49%)
May 05, 2017	46.72	47.17	46.71	47.16	420,686	+0.45(+0.97%)
May 04, 2017	46.61	46.71	46.52	46.71	443,465	+0.17(+0.35%)
May 03, 2017	46.57	46.63	46.45	46.54	519,402	-0.26(-0.55%)
May 02, 2017	46.64	46.80	46.60	46.80	1,371,648	+0.32(+0.69%)
May 01, 2017	46.48	46.55	46.38	46.47	392,628	+0.20(+0.43%)
Apr 28, 2017	46.33	46.34	46.27	46.28	2,540,417	-0.04(-0.09%)
Apr 27, 2017	46.37	46.37	46.19	46.32	2,739,740	+0.02(+0.05%)
Apr 26, 2017	46.33	46.45	46.28	46.29	3,715,432	-0.13(-0.28%)
Apr 25, 2017		46.48	46.30	46.42	1,612,374	+0.27(+0.59%)
Apr 24, 2017	46.07	46.15	46.01	46.15	1,180,660	+0.96(+2.12%)
Apr 21, 2017	45.19	45.23	45.14	45.19	1,109,514	-0.03(-0.07%)
Apr 20, 2017	45.19	45.29	45.15	45.23	1,400,276	+0.38(+0.85%)
Apr 19, 2017	45.10	45.10	44.77	44.85	1,429,559	-0.18(-0.40%)
Apr 18, 2017	44.98	45.05	44.84	45.03	562,652	-0.34(-0.75%)
Apr 17, 2017	45.17	45.37	45.17	45.37	687,453	+0.38(+0.84%)
Apr 13, 2017	45.13	45.19	44.96	44.99	538,119	-0.27(-0.60%)
Apr 12, 2017	45.22	45.26	45.04	45.26	547,228	+0.03(+0.07%)
Apr 11, 2017	45.22	45.23	44.89	45.23	372,577	+0.20(+0.44%)
Apr 10, 2017	45.06	45.11	44.98	45.03	491,192	-0.08(-0.18%)
Apr 07, 2017	45.08	45.21	45.06	45.11	642,817	-0.06(-0.13%)
Apr 06, 2017	45.16	45.22	45.08	45.17	685,301	+0.07(+0.16%)
Apr 05, 2017	45.37	45.48	45.10	45.10	928,458	-0.26(-0.58%)
Apr 04, 2017	45.16	45.36	45.11	45.36	1,870,136	+0.02(+0.04%)
Apr 03, 2017	45.30	45.35	45.00	45.34	496,614	+0.13(+0.29%)
Mar 31, 2017	45.24	45.40	45.19	45.21	738,498	-0.26(-0.58%)
Mar 30, 2017	45.47	45.57	45.40	45.48	315,294	-0.11(-0.24%)
Mar 29, 2017	45.41	45.60	45.37	45.58	485,728	+0.00(+0.00%)
Mar 28, 2017	45.43	45.62	45.42	45.58	532,282	+0.21(+0.47%)
Mar 27, 2017	45.19	45.44	45.14	45.37	1,071,077	+0.03(+0.07%)
Mar 24, 2017	45.28	45.39	45.25	45.33	397,390	+0.12(+0.26%)
Mar 23, 2017	45.08	45.32	45.04	45.22	526,741	+0.13(+0.29%)
Mar 22, 2017	44.93	45.15	44.87	45.09	300,960	+0.08(+0.18%)
Mar 21, 2017	45.65	45.67	45.00	45.00	750,395	-0.36(-0.78%)
Mar 20, 2017	45.37	45.45	45.27	45.36	638,010	+0.06(+0.13%)
Mar 17, 2017	45.32	45.37	45.19	45.30	303,680	+0.10(+0.22%)
Mar 16, 2017	45.24	45.29	45.15	45.20	893,000	+0.21(+0.46%)
Mar 15, 2017	44.37	45.00	44.34	45.00	344,008	+0.75(+1.70%)
Mar 14, 2017	44.30	44.33	44.19	44.24	513,750	-0.33(-0.74%)
Mar 13, 2017	44.49	44.58	44.46	44.58	267,315	+0.30(+0.67%)
Mar 10, 2017	44.23	44.30	44.10	44.28	484,108	+0.36(+0.81%)
Mar 09, 2017	43.91	43.96	43.77	43.92	329,815	+0.07(+0.17%)
Mar 08, 2017	44.07	44.09	43.85	43.85	285,069	-0.27(-0.62%)
Mar 07, 2017	44.15	44.20	44.04	44.12	396,649	-0.08(-0.19%)
Mar 06, 2017	44.23	44.23	44.09	44.20	419,894	-0.14(-0.32%)
Mar 03, 2017	44.16	44.34	44.07	44.34	770,210	+0.27(+0.62%)
Mar 02, 2017	44.23	44.23	44.03	44.07	917,725	-0.36(-0.82%)

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.