Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	49.60	49.90	49.39	49.59	937,974	+0.53(+1.08%)
May 30, 2017	48.81	49.14	48.80	49.06	545,033	+0.06(+0.12%)
May 26, 2017	48.98	49.18	48.84	49.00	1,071,057	-0.03(-0.06%)
May 25, 2017	49.05	49.17	48.80	49.03	3,157,405	-0.12(-0.24%)
May 24, 2017	49.01	49.20	48.83	49.15	5,230,204	+0.08(+0.16%)
May 23, 2017	49.32	49.41	48.99	49.07	1,835,591	-0.09(-0.18%)
May 22, 2017	49.41	49.45	49.11	49.16	950,938	-0.15(-0.30%)
May 19, 2017	49.35	49.52	49.19	49.31	1,390,023	+0.16(+0.33%)
May 18, 2017	49.10	49.38	48.93	49.15	3,395,251	-0.25(-0.51%)
May 17, 2017	50.11	50.20	49.40	49.40	3,108,103	-0.81(-1.61%)
May 16, 2017	50.19	50.24	49.91	50.21	4,283,681	+0.80(+1.62%)
May 15, 2017	49.05	49.64	49.01	49.41	1,406,393	+0.20(+0.41%)
May 12, 2017	48.72	49.33	48.61	49.21	1,521,990	+0.87(+1.80%)
May 11, 2017	48.01	48.43	48.00	48.34	1,076,905	-1.33(-2.68%)
May 10, 2017	49.15	49.73	49.15	49.67	1,576,727	+0.56(+1.14%)
May 09, 2017	48.75	49.13	48.64	49.11	2,286,493	+0.48(+0.99%)
May 08, 2017	49.10	49.13	48.53	48.63	1,533,803	-0.49(-1.00%)
May 05, 2017	49.44	49.44	48.92	49.12	4,180,377	+0.16(+0.33%)
May 04, 2017	48.51	48.98	48.49	48.96	2,901,717	+1.16(+2.43%)
May 03, 2017	47.73	47.91	47.47	47.80	1,649,245	-0.35(-0.73%)
May 02, 2017	47.74	48.19	47.48	48.15	2,683,303	+0.89(+1.88%)
May 01, 2017	47.19	47.45	47.11	47.26	1,319,548	-0.04(-0.08%)
Apr 28, 2017	47.51	47.52	46.90	47.30	2,167,513	+0.39(+0.83%)
Apr 27, 2017	46.55	46.92	46.42	46.91	1,163,187	+0.49(+1.06%)
Apr 26, 2017	46.29	46.62	46.29	46.42	950,824	+0.02(+0.04%)
Apr 25, 2017	46.43	46.49	46.19	46.40	1,567,444	+0.50(+1.09%)
Apr 24, 2017	46.11	46.16	45.72	45.90	3,973,977	+1.81(+4.11%)
Apr 21, 2017	44.24	44.28	43.97	44.09	1,715,879	-0.70(-1.56%)
Apr 20, 2017	44.75	45.03	44.59	44.79	1,663,453	+0.48(+1.08%)
Apr 19, 2017	44.40	44.47	44.25	44.31	1,527,336	-0.14(-0.31%)
Apr 18, 2017	44.82	44.87	44.27	44.45	1,688,382	-1.08(-2.37%)
Apr 17, 2017	45.50	45.81	45.48	45.53	1,190,911	-0.12(-0.26%)
Apr 13, 2017	45.26	45.86	45.21	45.65	1,373,382	+0.26(+0.57%)
Apr 12, 2017	45.28	45.49	45.14	45.39	732,054	+0.22(+0.49%)
Apr 11, 2017	45.09	45.20	44.77	45.17	1,194,015	+0.59(+1.32%)
Apr 10, 2017	44.84	44.93	44.57	44.58	666,071	-0.23(-0.51%)
Apr 07, 2017	44.92	45.09	44.79	44.81	1,184,503	-0.50(-1.10%)
Apr 06, 2017	45.63	45.66	45.17	45.31	1,191,648	+0.03(+0.07%)
Apr 05, 2017	45.54	45.69	45.19	45.28	1,796,036	-0.21(-0.46%)
Apr 04, 2017	45.25	45.51	45.23	45.49	858,498	+0.35(+0.78%)
Apr 03, 2017	44.88	45.20	44.80	45.14	782,366	-0.11(-0.24%)
Mar 31, 2017	44.97	45.30	44.86	45.25	1,357,914	+0.40(+0.89%)
Mar 30, 2017	45.03	45.18	44.77	44.85	1,286,334	-0.42(-0.93%)
Mar 29, 2017	45.24	45.47	45.22	45.27	1,608,545	-0.08(-0.18%)
Mar 28, 2017	45.24	45.95	45.18	45.35	2,212,614	-0.03(-0.07%)
Mar 27, 2017	45.32	45.49	45.25	45.38	2,362,479	+0.75(+1.68%)
Mar 24, 2017	44.76	44.81	44.50	44.63	2,117,041	+0.12(+0.27%)
Mar 23, 2017	44.69	45.13	44.44	44.51	1,348,940	-0.16(-0.36%)
Mar 22, 2017	44.76	44.88	44.55	44.67	1,039,038	+0.31(+0.70%)
Mar 21, 2017	44.96	45.07	44.34	44.36	1,775,486	-0.15(-0.34%)
Mar 20, 2017	44.55	44.74	44.36	44.51	1,516,020	+0.21(+0.47%)
Mar 17, 2017	44.17	44.50	44.00	44.30	1,417,985	-0.27(-0.61%)
Mar 16, 2017	44.31	44.58	44.16	44.57	1,003,446	+0.38(+0.86%)
Mar 15, 2017	43.52	44.20	43.52	44.19	754,496	+0.56(+1.28%)
Mar 14, 2017	43.64	43.78	43.56	43.63	582,558	-0.21(-0.48%)
Mar 13, 2017	43.83	43.88	43.66	43.84	775,584	-0.07(-0.16%)
Mar 10, 2017	43.82	43.94	43.71	43.91	1,161,550	+0.33(+0.76%)
Mar 09, 2017	43.51	43.71	43.41	43.58	1,335,482	+0.31(+0.72%)
Mar 08, 2017	43.35	43.52	43.19	43.27	1,015,723	+0.18(+0.42%)
Mar 07, 2017	42.87	43.27	42.85	43.09	1,718,295	-0.61(-1.40%)
Mar 06, 2017	43.76	43.86	43.54	43.70	1,023,520	-0.54(-1.22%)
Mar 03, 2017	44.09	44.37	44.01	44.24	1,299,741	+0.72(+1.65%)
Mar 02, 2017	43.28	43.64	43.26	43.52	1,166,449	+0.04(+0.09%)

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.