Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	53.69	53.84	52.70	53.55	405,590	-0.05(-0.09%)
May 30, 2017	53.75	53.91	52.99	53.60	307,207	-0.13(-0.24%)
May 26, 2017	53.07	54.19	52.90	53.73	497,989	+0.84(+1.59%)
May 25, 2017	52.10	52.98	52.10	52.89	320,570	+0.88(+1.69%)
May 24, 2017	51.97	52.36	51.56	52.01	217,323	-0.05(-0.10%)
May 23, 2017	52.09	52.25	51.51	52.06	225,690	+0.25(+0.48%)
May 22, 2017	51.77	51.94	51.16	51.81	180,023	+0.17(+0.33%)
May 19, 2017	51.12	51.83	50.73	51.64	450,287	+0.59(+1.16%)
May 18, 2017	49.81	51.43	49.61	51.05	403,707	+1.18(+2.37%)
May 17, 2017	51.76	51.60	49.85	49.87	388,290	-1.89(-3.65%)
May 16, 2017	52.36	53.03	51.15	51.76	288,172	-0.38(-0.73%)
May 15, 2017	51.98	52.26	51.77	52.14	154,631	+0.27(+0.52%)
May 12, 2017	52.06	52.15	51.51	51.87	166,814	-0.34(-0.65%)
May 11, 2017	52.15	52.43	51.11	52.21	271,837	-0.04(-0.08%)
May 10, 2017	53.70	53.73	51.71	52.25	344,005	-1.45(-2.70%)
May 09, 2017	53.53	54.43	51.21	53.70	552,541	+2.58(+5.05%)
May 08, 2017	51.61	51.99	50.85	51.12	299,291	-0.48(-0.93%)
May 05, 2017	51.69	51.77	50.86	51.60	219,504	-0.02(-0.04%)
May 04, 2017	51.47	51.77	50.98	51.62	138,901	+0.28(+0.55%)
May 03, 2017	51.25	51.37	50.91	51.34	180,696	+0.01(+0.02%)
May 02, 2017	51.80	51.80	51.13	51.33	266,139	-0.14(-0.27%)
May 01, 2017	51.17	51.51	50.97	51.47	219,939	+0.28(+0.55%)
Apr 28, 2017	51.56	51.56	51.03	51.19	308,371	-0.21(-0.41%)
Apr 27, 2017	51.70	51.77	51.24	51.40	266,916	-0.05(-0.10%)
Apr 26, 2017	50.23	51.59	50.18	51.45	228,371	+1.32(+2.63%)
Apr 25, 2017	49.83	50.36	49.34	50.13	311,675	+0.62(+1.25%)
Apr 24, 2017	50.20	50.49	48.80	49.51	553,331	-0.17(-0.34%)
Apr 21, 2017	48.91	49.91	48.61	49.68	339,143	+0.69(+1.41%)
Apr 20, 2017	47.60	49.02	46.79	48.99	813,837	+2.01(+4.28%)
Apr 19, 2017	46.90	47.27	46.84	46.98	558,642	+0.19(+0.41%)
Apr 18, 2017	46.28	47.10	46.11	46.79	364,709	+0.40(+0.86%)
Apr 17, 2017	46.32	46.52	46.10	46.39	237,219	+0.41(+0.89%)
Apr 13, 2017	46.19	46.86	45.89	45.98	230,977	-0.37(-0.80%)
Apr 12, 2017	47.04	47.04	46.27	46.35	230,321	-1.09(-2.30%)
Apr 11, 2017	45.94	47.78	45.89	47.44	662,887	+1.33(+2.88%)
Apr 10, 2017	46.58	47.07	45.99	46.11	207,189	-0.44(-0.95%)
Apr 07, 2017	46.73	46.98	46.43	46.55	314,207	-0.27(-0.58%)
Apr 06, 2017	46.87	46.94	46.44	46.82	239,617	+0.20(+0.43%)
Apr 05, 2017	46.54	47.30	46.54	46.62	346,981	-0.03(-0.06%)
Apr 04, 2017	46.54	46.99	46.46	46.65	196,191	-0.05(-0.11%)
Apr 03, 2017	46.96	47.47	46.31	46.70	259,630	-0.30(-0.64%)
Mar 31, 2017	46.67	47.29	46.67	47.00	228,039	+0.26(+0.56%)
Mar 30, 2017	46.80	47.09	46.41	46.74	216,869	+0.04(+0.09%)
Mar 29, 2017	46.42	46.88	46.06	46.70	133,201	+0.27(+0.58%)
Mar 28, 2017	45.33	46.65	45.33	46.43	195,351	+0.77(+1.69%)
Mar 27, 2017	45.00	45.96	44.82	45.66	198,180	-0.08(-0.17%)
Mar 24, 2017	45.91	46.16	45.58	45.74	246,471	+0.05(+0.11%)
Mar 23, 2017	45.31	46.00	44.96	45.69	232,353	+0.45(+0.99%)
Mar 22, 2017	45.56	45.67	44.81	45.24	358,057	-0.35(-0.77%)
Mar 21, 2017	46.53	46.53	45.52	45.59	271,560	-0.81(-1.75%)
Mar 20, 2017	46.81	47.48	46.20	46.40	382,562	-1.09(-2.30%)
Mar 17, 2017	47.15	47.76	46.95	47.49	573,030	+0.25(+0.53%)
Mar 16, 2017	46.60	48.33	45.88	47.24	771,245	+1.20(+2.61%)
Mar 15, 2017	44.85	46.32	44.78	46.04	308,881	+1.41(+3.16%)
Mar 14, 2017	44.55	44.64	44.02	44.63	222,003	-0.26(-0.58%)
Mar 13, 2017		44.95	44.40	44.89	247,440	+0.41(+0.92%)
Mar 10, 2017	44.20	44.71	44.10	44.48	333,657	+0.69(+1.58%)
Mar 09, 2017	43.83	44.39	43.51	43.79	255,750	+0.17(+0.39%)
Mar 08, 2017	44.22	44.35	43.50	43.62	254,698	-0.36(-0.82%)
Mar 07, 2017	43.84	44.38	43.84	43.98	241,281	+0.08(+0.18%)
Mar 06, 2017	43.83	44.09	43.39	43.90	194,104	-0.04(-0.09%)
Mar 03, 2017	43.81	44.20	43.70	43.94	232,671	+0.10(+0.23%)
Mar 02, 2017	44.30	44.50	43.77	43.84	402,374	-0.31(-0.70%)

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.