Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	51.33	51.45	51.00	51.18	79,684	+0.48(+0.95%)
May 30, 2017	50.58	50.74	50.51	50.70	71,809	-0.18(-0.35%)
May 26, 2017	50.67	50.88	50.58	50.88	59,336	-0.48(-0.93%)
May 25, 2017	51.29	51.62	51.19	51.36	95,403	+0.30(+0.59%)
May 24, 2017	50.76	51.06	50.65	51.06	76,178	+0.16(+0.31%)
May 23, 2017	51.20	51.21	50.79	50.90	44,871	-0.49(-0.95%)
May 22, 2017	51.19	51.39	51.19	51.39	52,554	+0.17(+0.33%)
May 19, 2017	51.28	51.36	51.16	51.22	99,581	+0.38(+0.75%)
May 18, 2017	50.70	51.04	50.67	50.84	97,368	+0.44(+0.87%)
May 17, 2017	50.88	51.04	50.39	50.40	106,628	-0.95(-1.84%)
May 16, 2017	51.46	51.58	51.33	51.35	237,355	+0.55(+1.09%)
May 15, 2017	50.60	50.82	50.55	50.80	74,091	+0.11(+0.22%)
May 12, 2017	50.38	50.71	50.28	50.69	60,749	-0.12(-0.25%)
May 11, 2017	50.64	50.85	50.29	50.81	79,041	+0.42(+0.83%)
May 10, 2017	50.45	50.49	50.25	50.39	95,794	-0.35(-0.69%)
May 09, 2017	50.81	51.12	50.64	50.74	157,290	-0.39(-0.76%)
May 08, 2017	51.66	51.66	51.00	51.13	137,205	-1.59(-3.02%)
May 05, 2017	52.20	52.72	52.14	52.72	79,849	+1.16(+2.25%)
May 04, 2017	50.93	51.56	50.93	51.56	169,728	+1.29(+2.57%)
May 03, 2017	50.24	50.45	50.15	50.27	42,554	+0.36(+0.72%)
May 02, 2017	49.40	49.92	49.25	49.91	114,320	+0.34(+0.69%)
May 01, 2017	49.50	49.70	49.30	49.57	46,075	+0.19(+0.38%)
Apr 28, 2017	49.48	49.61	49.27	49.38	46,804	+0.27(+0.55%)
Apr 27, 2017	48.89	49.18	48.78	49.11	79,037	+0.21(+0.44%)
Apr 26, 2017	49.22	49.26	48.72	48.90	123,883	-0.35(-0.71%)
Apr 25, 2017	48.59	49.26	48.48	49.24	158,438	+2.52(+5.40%)
Apr 24, 2017	46.59	46.72	46.43	46.72	142,953	+2.28(+5.13%)
Apr 21, 2017	44.45	44.50	44.24	44.44	150,448	-0.05(-0.12%)
Apr 20, 2017	44.42	44.77	44.36	44.49	112,958	+0.78(+1.79%)
Apr 19, 2017	43.99	44.02	43.64	43.71	41,602	-0.11(-0.25%)
Apr 18, 2017	43.68	43.94	43.50	43.82	123,618	-0.16(-0.38%)
Apr 17, 2017	43.72	45.09	43.72	43.99	81,267	+0.14(+0.31%)
Apr 13, 2017	43.79	44.08	43.64	43.85	39,638	-0.69(-1.55%)
Apr 12, 2017	44.41	44.60	44.20	44.54	54,230	+0.10(+0.23%)
Apr 11, 2017	44.48	44.61	43.98	44.44	85,920	-0.93(-2.05%)
Apr 10, 2017	43.82	45.50	43.80	45.37	260,297	+1.08(+2.44%)
Apr 07, 2017	44.03	44.45	43.99	44.29	43,091	+0.19(+0.43%)
Apr 06, 2017	44.21	44.24	43.98	44.10	67,532	+0.51(+1.17%)
Apr 05, 2017	43.65	43.76	43.42	43.59	85,595	-0.52(-1.18%)
Apr 04, 2017	43.92	44.14	43.83	44.11	122,432	+0.38(+0.87%)
Apr 03, 2017	43.91	43.91	43.42	43.73	86,647	-0.23(-0.52%)
Mar 31, 2017	43.43	43.99	43.41	43.96	40,360	+0.64(+1.48%)
Mar 30, 2017	43.56	43.60	43.31	43.32	48,166	-0.32(-0.74%)
Mar 29, 2017	43.45	43.65	43.38	43.64	40,457	-0.02(-0.06%)
Mar 28, 2017	43.62	43.72	43.49	43.66	42,469	-0.20(-0.45%)
Mar 27, 2017	43.95	43.95	43.75	43.86	62,769	+0.47(+1.08%)
Mar 24, 2017	43.47	43.47	43.29	43.39	40,752	-0.05(-0.12%)
Mar 23, 2017	43.15	43.55	43.10	43.44	43,169	+0.31(+0.71%)
Mar 22, 2017	42.85	43.20	42.82	43.13	46,493	+0.30(+0.70%)
Mar 21, 2017	43.23	43.33	42.75	42.84	64,318	-0.16(-0.36%)
Mar 20, 2017	43.28	43.30	42.89	42.99	77,369	-0.30(-0.69%)
Mar 17, 2017	43.14	43.39	43.00	43.29	151,046	+0.52(+1.21%)
Mar 16, 2017	42.86	42.95	42.61	42.77	43,107	+0.24(+0.57%)
Mar 15, 2017	41.97	42.55	41.90	42.53	42,808	+0.45(+1.07%)
Mar 14, 2017	42.06	42.22	42.01	42.08	56,019	-0.20(-0.48%)
Mar 13, 2017	42.08	42.31	42.06	42.28	80,296	+0.34(+0.82%)
Mar 10, 2017	41.73	42.00	41.65	41.94	50,786	+0.49(+1.19%)
Mar 09, 2017	41.32	41.50	41.24	41.45	136,610	+0.42(+1.04%)
Mar 08, 2017	41.18	41.24	40.90	41.02	48,802	+0.05(+0.11%)
Mar 07, 2017	40.89	41.03	40.80	40.98	62,494	-0.03(-0.09%)
Mar 06, 2017	41.15	41.16	40.91	41.01	97,274	-0.33(-0.80%)
Mar 03, 2017	40.92	41.34	40.80	41.34	48,616	+0.59(+1.45%)
Mar 02, 2017	40.82	40.93	40.75	40.75	40,981	-0.46(-1.12%)

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.