Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	46.40	46.73	45.88	46.73	135,506	+0.42(+0.92%)
May 30, 2017	45.93	46.35	45.46	46.30	111,720	+0.33(+0.72%)
May 26, 2017	45.88	46.26	45.88	45.97	66,955	-0.14(-0.31%)
May 25, 2017	46.21	46.30	45.88	46.11	98,209	+0.19(+0.41%)
May 24, 2017	45.60	46.07	45.46	45.93	84,509	+0.24(+0.52%)
May 23, 2017	45.97	46.30	45.64	45.69	102,878	-0.24(-0.51%)
May 22, 2017	45.74	46.30	45.60	45.93	115,039	+0.24(+0.52%)
May 19, 2017	44.42	45.78	44.28	45.69	239,513	+1.32(+2.97%)
May 18, 2017	44.47	44.65	43.99	44.37	211,535	-0.14(-0.32%)
May 17, 2017	45.64	45.55	44.51	44.51	203,421	-1.13(-2.48%)
May 16, 2017	45.64	46.16	45.41	45.64	244,551	+0.09(+0.21%)
May 15, 2017	44.75	45.64	44.56	45.55	158,910	+1.04(+2.33%)
May 12, 2017	44.80	44.80	44.18	44.51	72,912	-0.47(-1.05%)
May 11, 2017	44.80	45.03	44.23	44.98	90,926	-0.05(-0.10%)
May 10, 2017	45.17	45.41	44.42	45.03	157,371	-0.19(-0.42%)
May 09, 2017	45.31	45.31	43.95	45.22	263,193	-0.05(-0.10%)
May 08, 2017	49.51	49.55	44.61	45.27	505,990	-3.91(-7.95%)
May 05, 2017	49.27	51.48	48.00	49.18	222,847	-0.75(-1.51%)
May 04, 2017	48.99	50.17	48.89	49.93	192,298	+1.08(+2.22%)
May 03, 2017	48.99	49.93	48.52	48.85	188,403	-0.71(-1.43%)
May 02, 2017	50.64	50.78	49.41	49.55	172,565	-1.22(-2.41%)
May 01, 2017	50.54	51.11	50.45	50.78	83,675	+0.52(+1.03%)
Apr 28, 2017	51.34	51.34	50.21	50.26	196,202	-0.99(-1.93%)
Apr 27, 2017	51.86	52.24	51.20	51.25	170,959	-0.38(-0.73%)
Apr 26, 2017	50.26	51.72	50.17	51.63	124,755	+1.27(+2.53%)
Apr 25, 2017	50.87	51.06	50.12	50.35	105,438	-0.09(-0.19%)
Apr 24, 2017	51.06	51.44	50.17	50.45	100,991	+0.09(+0.19%)
Apr 21, 2017	49.60	50.50	49.36	50.35	112,407	+0.61(+1.23%)
Apr 20, 2017	49.51	50.02	49.08	49.74	136,628	+0.75(+1.54%)
Apr 19, 2017	49.22	49.46	48.80	48.99	110,820	+0.05(+0.10%)
Apr 18, 2017	48.42	49.03	48.09	48.94	64,363	+0.19(+0.39%)
Apr 17, 2017	48.05	48.80	47.67	48.75	110,269	+1.08(+2.27%)
Apr 13, 2017	48.42	48.71	47.62	47.67	81,699	-0.80(-1.65%)
Apr 12, 2017	48.47	48.85	48.28	48.47	79,188	-0.33(-0.68%)
Apr 11, 2017	48.23	48.80	48.14	48.80	113,281	+0.52(+1.07%)
Apr 10, 2017	48.42	48.82	47.95	48.28	89,873	-0.19(-0.39%)
Apr 07, 2017	48.47	49.13	48.42	48.47	113,879	-0.19(-0.39%)
Apr 06, 2017	48.71	49.13	48.47	48.66	83,490	+0.14(+0.29%)
Apr 05, 2017	49.18	49.41	48.47	48.52	114,282	-0.33(-0.67%)
Apr 04, 2017	48.80	49.69	48.61	48.85	96,845	-0.05(-0.10%)
Apr 03, 2017	49.41	49.84	48.89	48.89	155,676	-0.80(-1.61%)
Mar 31, 2017	49.08	49.93	49.08	49.69	140,183	+0.47(+0.96%)
Mar 30, 2017	48.99	49.65	48.61	49.22	156,525	+0.19(+0.38%)
Mar 29, 2017	48.75	49.18	48.38	49.03	68,505	+0.19(+0.39%)
Mar 28, 2017	48.56	49.18	48.14	48.85	152,295	+0.14(+0.29%)
Mar 27, 2017	48.85	48.85	47.62	48.71	185,926	-0.75(-1.52%)
Mar 24, 2017	48.80	49.54	47.90	49.46	179,924	+0.71(+1.45%)
Mar 23, 2017	47.53	48.90	47.43	48.75	155,413	+1.27(+2.68%)
Mar 22, 2017	47.39	47.53	46.35	47.48	143,112	+0.00(+0.00%)
Mar 21, 2017	48.99	49.46	47.43	47.48	141,362	-1.37(-2.80%)
Mar 20, 2017	49.27	49.65	48.23	48.85	124,613	-0.57(-1.14%)
Mar 17, 2017	49.55	49.55	48.33	49.41	462,838	+0.28(+0.58%)
Mar 16, 2017	48.28	49.36	48.05	49.13	216,022	+1.13(+2.36%)
Mar 15, 2017	46.96	48.23	46.96	48.00	216,898	+1.32(+2.83%)
Mar 14, 2017	46.59	47.20	46.26	46.68	95,923	-0.38(-0.80%)
Mar 13, 2017	46.92	47.34	46.35	47.06	197,074	+0.28(+0.60%)
Mar 10, 2017	46.73	47.10	46.49	46.77	155,693	+0.52(+1.12%)
Mar 09, 2017	46.35	46.73	45.83	46.26	147,466	-0.14(-0.30%)
Mar 08, 2017	46.21	46.63	46.14	46.40	143,885	+0.33(+0.72%)
Mar 07, 2017	46.35	46.82	45.93	46.07	149,045	-0.33(-0.71%)
Mar 06, 2017	46.59	46.92	46.21	46.40	144,680	-0.38(-0.81%)
Mar 03, 2017	46.49	47.10	46.35	46.77	173,690	+0.09(+0.20%)
Mar 02, 2017	46.49	47.15	46.40	46.68	179,611	+0.09(+0.20%)

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.