Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	48.62	49.26	48.16	48.55	78,380	+0.08(+0.17%)
May 30, 2017	47.98	48.88	47.96	48.47	104,333	+0.34(+0.70%)
May 26, 2017	48.14	48.82	47.86	48.13	94,241	-0.21(-0.44%)
May 25, 2017	47.79	48.54	47.63	48.35	174,873	+0.73(+1.53%)
May 24, 2017	46.76	47.83	46.39	47.62	193,885	+1.04(+2.24%)
May 23, 2017	46.59	46.80	45.85	46.58	135,425	+0.15(+0.32%)
May 22, 2017	46.32	46.56	46.04	46.43	134,294	+0.28(+0.60%)
May 19, 2017	46.40	46.93	45.98	46.15	323,421	-0.19(-0.40%)
May 18, 2017	45.96	46.70	45.74	46.33	145,994	+0.21(+0.46%)
May 17, 2017	47.14	47.33	45.77	46.12	103,509	-1.60(-3.35%)
May 16, 2017	47.77	48.28	47.35	47.72	119,637	-0.04(-0.08%)
May 15, 2017	46.66	47.83	46.66	47.76	136,089	+1.10(+2.35%)
May 12, 2017	46.66	46.90	46.43	46.66	63,217	-0.23(-0.49%)
May 11, 2017	47.00	47.04	46.45	46.89	61,512	-0.45(-0.94%)
May 10, 2017	47.43	47.47	46.92	47.34	51,568	-0.20(-0.43%)
May 09, 2017	47.97	48.07	47.16	47.54	85,618	-0.24(-0.51%)
May 08, 2017	48.01	48.14	47.60	47.78	79,184	-0.22(-0.46%)
May 05, 2017	48.49	48.65	47.81	48.01	115,790	-0.52(-1.07%)
May 04, 2017	48.81	48.81	47.62	48.53	81,670	-0.06(-0.13%)
May 03, 2017	48.69	48.96	48.13	48.59	167,514	-0.15(-0.30%)
May 02, 2017	48.90	48.90	48.23	48.74	129,990	+0.02(+0.04%)
May 01, 2017	49.55	49.59	48.41	48.72	121,438	-0.65(-1.32%)
Apr 28, 2017	50.82	50.82	49.34	49.37	182,980	-1.07(-2.12%)
Apr 27, 2017	47.36	50.76	47.34	50.44	422,624	+3.90(+8.38%)
Apr 26, 2017	46.59	47.07	46.06	46.54	139,409	-0.25(-0.54%)
Apr 25, 2017	46.49	47.44	46.49	46.79	110,373	+0.20(+0.44%)
Apr 24, 2017	46.25	46.82	45.41	46.59	99,030	+0.83(+1.81%)
Apr 21, 2017	45.44	46.20	45.36	45.76	113,787	+0.39(+0.86%)
Apr 20, 2017	44.50	45.51	44.44	45.37	100,938	+0.99(+2.24%)
Apr 19, 2017	44.34	44.90	44.26	44.38	76,988	+0.29(+0.65%)
Apr 18, 2017	43.49	44.12	43.45	44.09	81,079	+0.47(+1.09%)
Apr 17, 2017	43.28	43.76	43.18	43.61	88,765	+0.48(+1.12%)
Apr 13, 2017	43.46	43.94	43.04	43.13	83,186	-0.50(-1.15%)
Apr 12, 2017	44.66	44.69	43.61	43.63	91,712	-1.23(-2.75%)
Apr 11, 2017	44.04	44.96	43.96	44.87	125,837	+0.68(+1.53%)
Apr 10, 2017	43.97	44.72	43.97	44.19	99,455	+0.38(+0.87%)
Apr 07, 2017	44.21	44.37	43.73	43.81	113,103	-0.65(-1.46%)
Apr 06, 2017	44.30	44.55	43.92	44.46	144,558	+0.35(+0.80%)
Apr 05, 2017	44.50	44.62	44.01	44.11	154,817	-0.07(-0.17%)
Apr 04, 2017	43.86	44.55	43.76	44.18	132,384	+0.24(+0.55%)
Apr 03, 2017	44.18	44.51	43.69	43.94	224,885	-0.23(-0.53%)
Mar 31, 2017	43.43	44.34	43.26	44.17	152,876	+0.73(+1.69%)
Mar 30, 2017	43.34	43.59	43.04	43.44	125,425	+0.07(+0.17%)
Mar 29, 2017	43.55	43.70	43.32	43.36	78,947	-0.38(-0.87%)
Mar 28, 2017	42.69	43.88	42.62	43.74	100,125	+0.85(+1.99%)
Mar 27, 2017	42.58	43.12	42.58	42.89	90,790	-0.32(-0.74%)
Mar 24, 2017	43.76	44.12	43.01	43.21	107,453	-0.32(-0.74%)
Mar 23, 2017	43.73	44.20	43.28	43.53	93,253	-0.24(-0.55%)
Mar 22, 2017	43.37	43.85	43.25	43.77	97,986	+0.36(+0.83%)
Mar 21, 2017	44.30	44.48	43.33	43.41	114,604	-0.74(-1.68%)
Mar 20, 2017	44.42	44.57	44.00	44.15	88,813	-0.36(-0.81%)
Mar 17, 2017	44.30	44.67	43.89	44.51	278,784	+0.12(+0.27%)
Mar 16, 2017	44.54	44.88	44.11	44.39	57,227	-0.08(-0.19%)
Mar 15, 2017	43.96	44.67	43.74	44.48	115,504	+0.69(+1.57%)
Mar 14, 2017	43.98	43.98	43.41	43.79	59,118	-0.34(-0.78%)
Mar 13, 2017	44.03	44.33	43.70	44.13	66,028	-0.07(-0.15%)
Mar 10, 2017	43.78	44.27	43.44	44.20	97,919	+0.76(+1.75%)
Mar 09, 2017	43.97	44.82	43.36	43.44	55,055	-0.51(-1.16%)
Mar 08, 2017	44.35	44.36	43.89	43.95	81,009	-0.20(-0.44%)
Mar 07, 2017	44.64	44.75	44.09	44.14	99,855	-0.58(-1.29%)
Mar 06, 2017	44.41	45.39	44.18	44.72	84,135	-0.08(-0.19%)
Mar 03, 2017	45.13	45.26	44.63	44.80	94,160	-0.35(-0.78%)
Mar 02, 2017	46.11	46.11	45.14	45.15	135,022	-1.41(-3.02%)

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.