Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	48.64	50.22	47.20	47.20	83,778	-0.15(-0.33%)
May 30, 2017	47.63	47.74	47.00	47.35	35,629	-0.53(-1.11%)
May 26, 2017	47.74	49.51	47.25	47.89	35,897	+0.15(+0.31%)
May 25, 2017	47.31	47.89	47.15	47.74	189,693	+0.46(+0.98%)
May 24, 2017	47.05	47.33	46.87	47.27	1,879	+0.37(+0.79%)
May 23, 2017	46.84	47.07	46.55	46.90	4,786	+0.04(+0.09%)
May 22, 2017	46.57	46.90	46.57	46.86	2,569	+0.29(+0.63%)
May 19, 2017	46.67	46.78	46.55	46.57	17,730	-0.22(-0.48%)
May 18, 2017	46.75	46.89	46.49	46.79	1,847	+0.30(+0.65%)
May 17, 2017	46.53	46.53	46.49	46.49	643	+0.15(+0.32%)
May 16, 2017	46.70	46.73	46.34	46.34	67,463	-0.10(-0.22%)
May 15, 2017	46.37	46.67	46.37	46.45	23,454	+0.02(+0.04%)
May 12, 2017	46.24	46.53	46.24	46.43	1,257	+0.28(+0.62%)
May 11, 2017	46.49	46.49	46.06	46.15	1,354	-0.22(-0.46%)
May 10, 2017	46.12	46.36	46.12	46.36	31,027	+0.37(+0.80%)
May 09, 2017	45.85	46.26	45.85	45.99	56,355	-0.18(-0.39%)
May 08, 2017	46.16	46.28	46.16	46.17	9,023	-0.15(-0.33%)
May 05, 2017	46.50	46.73	46.29	46.33	4,596	-0.28(-0.61%)
May 04, 2017	45.97	46.61	45.97	46.61	135,834	+0.65(+1.42%)
May 03, 2017	45.96	46.45	45.96	45.96	2,235	-0.47(-1.01%)
May 02, 2017	46.71	46.71	46.18	46.43	211,438	-0.03(-0.07%)
May 01, 2017	46.75	46.75	46.14	46.46	62,125	+0.06(+0.13%)
Apr 28, 2017	46.42	46.66	46.38	46.40	60,296	-0.34(-0.72%)
Apr 27, 2017	46.07	46.75	46.07	46.73	5,010	+0.40(+0.87%)
Apr 26, 2017	46.34	46.59	46.32	46.33	2,077	-0.23(-0.50%)
Apr 25, 2017	46.62	46.78	46.28	46.56	59,819	+0.11(+0.24%)
Apr 24, 2017	46.50	46.61	46.16	46.45	18,548	+0.11(+0.24%)
Apr 21, 2017	46.62	46.65	46.10	46.34	12,568	+0.26(+0.56%)
Apr 20, 2017	46.15	46.49	46.08	46.08	78,820	-0.27(-0.58%)
Apr 19, 2017	46.49	46.66	46.34	46.34	28,597	-0.12(-0.25%)
Apr 18, 2017	46.24	46.61	46.24	46.46	1,534	-0.26(-0.56%)
Apr 17, 2017	46.08	46.72	46.08	46.72	743	+0.40(+0.87%)
Apr 13, 2017	46.55	46.58	46.32	46.32	2,211	-0.30(-0.65%)
Apr 12, 2017	46.34	46.75	46.02	46.62	63,290	+0.45(+0.97%)
Apr 11, 2017	46.21	46.58	45.85	46.17	120,665	-0.19(-0.41%)
Apr 10, 2017	46.48	46.56	46.04	46.36	65,731	+0.00(+0.00%)
Apr 07, 2017	45.86	46.46	45.86	46.36	45,568	+0.09(+0.20%)
Apr 06, 2017	46.13	46.29	46.13	46.27	437,640	+0.09(+0.21%)
Apr 05, 2017	46.05	46.43	45.85	46.17	99,245	-0.57(-1.22%)
Apr 04, 2017	45.65	46.78	45.65	46.74	35,397	+1.21(+2.65%)
Apr 03, 2017	46.29	46.29	45.48	45.54	54,241	-0.72(-1.56%)
Mar 31, 2017	46.05	46.27	45.40	46.26	13,252	-0.04(-0.09%)
Mar 30, 2017	46.86	46.86	45.33	46.30	8,857	+0.67(+1.47%)
Mar 29, 2017	45.85	46.83	45.63	45.63	32,793	-0.36(-0.79%)
Mar 28, 2017	46.02	46.02	45.72	45.99	65,134	+0.00(+0.00%)
Mar 27, 2017	45.59	46.02	45.37	45.99	2,628	+0.42(+0.93%)
Mar 24, 2017	45.80	45.90	45.56	45.57	5,791	+0.03(+0.06%)
Mar 23, 2017	45.14	46.05	45.14	45.54	61,769	-0.35(-0.77%)
Mar 22, 2017	45.29	46.28	45.29	45.90	4,353	+0.28(+0.62%)
Mar 21, 2017	45.53	45.61	45.13	45.61	28,948	+0.55(+1.22%)
Mar 20, 2017	45.34	45.51	45.06	45.06	60,791	-0.18(-0.40%)
Mar 17, 2017	45.23	45.53	44.28	45.24	120,663	-0.17(-0.38%)
Mar 16, 2017	45.10	45.52	45.10	45.41	107,434	-0.02(-0.04%)
Mar 15, 2017	45.37	45.59	45.03	45.43	11,999	+0.05(+0.11%)
Mar 14, 2017	45.02	45.44	44.94	45.38	73,668	+0.42(+0.92%)
Mar 13, 2017	45.05	45.07	44.91	44.96	42,342	+0.02(+0.04%)
Mar 10, 2017	45.37	45.37	44.91	44.95	2,683	+0.14(+0.30%)
Mar 09, 2017	46.06	46.06	44.73	44.81	127,496	-0.26(-0.58%)
Mar 08, 2017	45.91	45.91	45.03	45.08	109,758	-1.00(-2.17%)
Mar 07, 2017	45.27	46.16	45.27	46.08	3,949	-0.04(-0.09%)
Mar 06, 2017	46.10	46.10	46.01	46.12	1,504	+0.10(+0.22%)
Mar 03, 2017	45.20	46.15	45.20	46.02	2,063	+0.85(+1.88%)
Mar 02, 2017	45.22	45.74	45.17	45.17	79,318	-0.53(-1.15%)

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.