Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	41.08	41.20	40.20	40.88	5,256,838	-0.69(-1.67%)
May 30, 2017	42.34	42.40	41.31	41.57	5,096,166	-1.31(-3.05%)
May 26, 2017	42.71	42.95	41.94	42.88	3,528,436	+0.30(+0.71%)
May 25, 2017	43.68	45.07	42.38	42.58	4,702,040	-1.56(-3.53%)
May 24, 2017	44.03	44.51	43.85	44.14	3,841,068	-0.02(-0.04%)
May 23, 2017	43.87	44.46	43.47	44.16	3,281,271	+0.29(+0.67%)
May 22, 2017	44.04	44.51	43.57	43.86	3,145,015	+0.28(+0.63%)
May 19, 2017	42.94	43.99	42.71	43.59	4,096,382	+1.02(+2.41%)
May 18, 2017	42.41	42.97	42.01	42.56	3,177,345	-0.15(-0.35%)
May 17, 2017	43.45	43.58	42.46	42.71	3,059,586	-0.74(-1.70%)
May 16, 2017	44.59	44.68	43.12	43.45	3,208,806	-0.83(-1.87%)
May 15, 2017	45.66	45.66	44.20	44.28	5,189,799	+0.30(+0.69%)
May 12, 2017	44.11	44.35	43.72	43.98	3,997,330	-0.26(-0.58%)
May 11, 2017	43.97	44.47	43.83	44.24	5,604,187	+0.38(+0.87%)
May 10, 2017	42.92	44.14	42.81	43.85	4,750,780	+1.25(+2.93%)
May 09, 2017	43.14	43.20	42.47	42.61	3,554,986	-0.53(-1.24%)
May 08, 2017	42.26	43.20	42.05	43.14	4,515,492	+0.90(+2.13%)
May 05, 2017	41.38	42.30	41.14	42.24	4,887,835	+1.41(+3.45%)
May 04, 2017	41.32	41.32	40.34	40.83	5,667,336	-0.92(-2.20%)
May 03, 2017	41.70	42.22	41.47	41.75	3,977,385	-0.12(-0.30%)
May 02, 2017	42.95	43.04	41.65	41.88	3,721,781	-0.86(-2.00%)
May 01, 2017	43.33	43.47	42.59	42.73	3,836,789	-0.77(-1.76%)
Apr 28, 2017	44.77	44.85	43.44	43.50	3,236,519	-0.83(-1.87%)
Apr 27, 2017	43.69	44.46	42.75	44.33	6,523,196	+0.22(+0.50%)
Apr 26, 2017	45.52	46.32	43.90	44.10	9,626,620	+0.77(+1.79%)
Apr 25, 2017	42.62	43.47	42.20	43.33	6,032,720	+0.87(+2.06%)
Apr 24, 2017	42.72	42.76	42.01	42.46	4,260,082	+0.31(+0.74%)
Apr 21, 2017	41.51	42.39	41.51	42.14	3,727,406	+0.37(+0.90%)
Apr 20, 2017	41.77	42.22	41.29	41.77	3,749,430	+0.17(+0.41%)
Apr 19, 2017	42.99	43.22	41.48	41.60	4,510,186	-1.33(-3.09%)
Apr 18, 2017	43.60	43.82	42.71	42.93	4,017,990	-1.09(-2.47%)
Apr 17, 2017	44.02	44.16	43.58	44.01	3,842,620	-0.03(-0.06%)
Apr 13, 2017	44.91	45.24	43.79	44.04	3,916,088	-1.01(-2.23%)
Apr 12, 2017	45.43	46.41	44.82	45.05	7,162,475	-0.48(-1.06%)
Apr 11, 2017	45.00	45.58	44.35	45.53	6,787,601	+1.02(+2.28%)
Apr 10, 2017	43.26	44.80	43.25	44.51	4,746,823	+1.71(+4.00%)
Apr 07, 2017	43.07	43.44	42.74	42.80	2,431,928	-0.17(-0.39%)
Apr 06, 2017	42.45	43.01	42.31	42.97	4,089,984	+0.92(+2.18%)
Apr 05, 2017	42.97	43.28	41.96	42.05	6,546,763	-0.38(-0.90%)
Apr 04, 2017	41.97	42.50	41.43	42.44	7,073,459	+0.60(+1.43%)
Apr 03, 2017	43.09	43.23	41.49	41.84	5,604,386	-1.10(-2.57%)
Mar 31, 2017	43.49	43.93	42.71	42.95	5,640,857	-0.69(-1.57%)
Mar 30, 2017	44.54	44.96	43.43	43.63	8,040,399	-0.69(-1.57%)
Mar 29, 2017	42.26	44.48	42.20	44.33	5,634,933	+2.06(+4.87%)
Mar 28, 2017	40.98	42.38	40.83	42.27	4,643,859	+1.48(+3.63%)
Mar 27, 2017	40.53	40.88	40.19	40.79	3,649,669	-0.28(-0.67%)
Mar 24, 2017	41.59	41.98	40.88	41.07	2,947,489	-0.39(-0.95%)
Mar 23, 2017	41.59	41.96	41.38	41.46	2,879,445	-0.27(-0.64%)
Mar 22, 2017	42.28	42.28	41.55	41.73	3,108,012	-0.74(-1.74%)
Mar 21, 2017	43.23	43.31	42.11	42.46	3,405,406	-0.56(-1.30%)
Mar 20, 2017	42.62	43.15	42.30	43.03	3,629,735	+0.04(+0.08%)
Mar 17, 2017	43.39	43.59	42.83	42.99	3,632,964	-0.29(-0.68%)
Mar 16, 2017	43.79	43.86	42.95	43.28	2,777,119	-0.50(-1.14%)
Mar 15, 2017	42.50	43.93	42.19	43.78	4,477,911	+1.76(+4.20%)
Mar 14, 2017	41.98	42.14	41.11	42.02	3,948,449	-0.55(-1.30%)
Mar 13, 2017	41.97	42.69	41.97	42.57	7,006,208	+0.55(+1.31%)
Mar 10, 2017	43.28	43.38	41.70	42.02	3,867,039	-0.85(-1.98%)
Mar 09, 2017	42.45	43.02	41.50	42.87	4,719,098	+0.45(+1.07%)
Mar 08, 2017	43.57	44.03	42.34	42.42	4,273,503	-1.45(-3.31%)
Mar 07, 2017	45.32	45.42	43.64	43.87	4,267,209	-1.35(-2.98%)
Mar 06, 2017	45.30	45.36	44.72	45.22	2,723,786	+0.00(+0.00%)
Mar 03, 2017	45.94	46.10	45.10	45.22	3,266,246	-0.65(-1.41%)
Mar 02, 2017	45.41	46.25	45.40	45.87	4,135,050	+0.09(+0.19%)

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.