Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	46.84	46.92	46.29	46.89	215,264	-0.68(-1.42%)
May 30, 2017	48.40	48.40	47.10	47.57	70,905	-1.38(-2.82%)
May 26, 2017	49.05	49.13	48.69	48.95	21,079	-0.36(-0.74%)
May 25, 2017	49.42	49.42	49.03	49.31	15,249	-0.05(-0.11%)
May 24, 2017	49.70	49.70	49.24	49.37	22,115	+0.36(+0.74%)
May 23, 2017	49.26	49.43	48.66	49.00	35,167	+0.62(+1.29%)
May 22, 2017	48.43	48.51	48.25	48.38	16,480	+0.70(+1.47%)
May 19, 2017	47.21	47.86	47.21	47.67	57,853	-0.05(-0.11%)
May 18, 2017	48.09	48.09	47.34	47.73	20,500	-0.75(-1.56%)
May 17, 2017	48.74	48.92	48.17	48.48	38,136	-0.57(-1.17%)
May 16, 2017	49.08	49.50	49.03	49.05	25,357	-0.52(-1.05%)
May 15, 2017	50.04	50.04	49.24	49.57	18,255	+0.78(+1.60%)
May 12, 2017	49.13	49.33	48.74	48.79	21,606	+0.10(+0.21%)
May 11, 2017	48.77	49.10	48.66	48.69	24,067	+0.10(+0.21%)
May 10, 2017	48.79	48.87	48.51	48.59	12,809	+0.13(+0.27%)
May 09, 2017	48.01	48.51	47.83	48.45	38,988	+0.75(+1.58%)
May 08, 2017	48.27	48.43	47.61	47.70	114,088	+0.81(+1.72%)
May 05, 2017	46.81	46.89	46.66	46.89	12,301	+0.75(+1.62%)
May 04, 2017	46.35	46.35	46.01	46.15	14,109	+0.58(+1.27%)
May 03, 2017	45.65	45.90	44.99	45.57	7,851	-0.29(-0.62%)
May 02, 2017	45.93	45.98	45.59	45.85	20,107	-0.39(-0.84%)
May 01, 2017	46.37	46.66	46.24	46.24	4,891	-0.08(-0.17%)
Apr 28, 2017	46.32	46.50	46.29	46.32	13,618	-0.26(-0.56%)
Apr 27, 2017	46.37	46.84	46.34	46.58	11,005	-0.08(-0.17%)
Apr 26, 2017	46.40	46.84	46.40	46.66	11,810	-0.03(-0.06%)
Apr 25, 2017	46.48	46.79	46.48	46.68	9,222	-0.13(-0.28%)
Apr 24, 2017	46.66	46.81	46.26	46.81	7,127	+0.81(+1.75%)
Apr 21, 2017	46.29	46.48	45.93	46.01	15,509	+0.34(+0.74%)
Apr 20, 2017	45.54	45.96	45.54	45.67	18,708	+1.04(+2.33%)
Apr 19, 2017	44.50	44.94	44.50	44.63	16,272	+0.60(+1.36%)
Apr 18, 2017	43.67	44.08	43.67	44.03	2,948	-0.10(-0.24%)
Apr 17, 2017	44.26	44.34	43.59	44.13	13,474	-0.52(-1.17%)
Apr 13, 2017	45.18	45.18	44.50	44.66	5,240	-0.65(-1.44%)
Apr 12, 2017	45.36	45.36	45.12	45.31	3,556	+0.22(+0.49%)
Apr 11, 2017	44.60	45.20	44.60	45.09	16,653	+0.53(+1.20%)
Apr 10, 2017	44.50	44.76	44.50	44.55	3,488	+0.16(+0.35%)
Apr 07, 2017	44.03	44.47	44.03	44.39	17,408	+0.59(+1.34%)
Apr 06, 2017	43.98	43.98	43.56	43.81	17,342	-0.20(-0.44%)
Apr 05, 2017	44.37	44.37	43.98	44.00	8,754	-0.49(-1.11%)
Apr 04, 2017	44.50	44.73	44.50	44.50	5,497	-0.21(-0.48%)
Apr 03, 2017	44.58	44.86	44.58	44.71	11,839	+0.53(+1.19%)
Mar 31, 2017	44.32	44.79	44.19	44.19	28,403	-0.34(-0.76%)
Mar 30, 2017	44.60	44.60	44.08	44.52	102,140	-0.23(-0.52%)
Mar 29, 2017	45.12	45.28	44.76	44.76	15,996	-0.73(-1.60%)
Mar 28, 2017	45.54	45.72	45.44	45.49	16,696	-0.34(-0.74%)
Mar 27, 2017	45.70	45.98	45.36	45.83	17,529	-0.16(-0.34%)
Mar 24, 2017	46.03	46.22	45.98	45.98	2,853	+0.00(+0.00%)
Mar 23, 2017	46.11	46.31	45.98	45.98	8,036	-0.26(-0.56%)
Mar 22, 2017	45.83	46.40	45.83	46.24	4,845	+0.42(+0.91%)
Mar 21, 2017	46.03	46.27	45.72	45.83	13,829	-0.14(-0.31%)
Mar 20, 2017	45.83	46.14	45.83	45.97	2,784	+0.13(+0.28%)
Mar 17, 2017	45.80	46.01	45.67	45.84	12,172	+0.20(+0.43%)
Mar 16, 2017	45.59	45.83	45.57	45.64	15,833	-0.26(-0.57%)
Mar 15, 2017	45.70	45.90	45.70	45.90	3,950	-0.05(-0.11%)
Mar 14, 2017	46.06	46.19	45.93	45.96	10,923	-0.39(-0.84%)
Mar 13, 2017	46.06	46.35	46.06	46.35	11,255	-0.29(-0.61%)
Mar 10, 2017	46.71	46.74	46.50	46.63	9,140	-0.10(-0.22%)
Mar 09, 2017	47.02	47.02	46.74	46.74	592	-0.13(-0.28%)
Mar 08, 2017	46.95	46.97	46.71	46.87	5,673	+0.26(+0.56%)
Mar 07, 2017	46.40	46.63	46.40	46.61	2,887	+0.00(+0.00%)
Mar 06, 2017	46.61	46.92	46.58	46.61	2,464	-0.21(-0.44%)
Mar 03, 2017	46.76	46.89	46.66	46.81	5,423	+0.29(+0.61%)
Mar 02, 2017	46.55	46.92	46.45	46.53	4,936	+0.49(+1.07%)

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.