Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	46.50	46.80	45.95	46.35	85,746	+0.00(+0.00%)
May 30, 2017	46.65	46.65	46.00	46.35	47,022	-0.35(-0.75%)
May 26, 2017	46.75	46.95	46.40	46.70	60,137	-0.05(-0.11%)
May 25, 2017	46.80	47.15	46.35	46.75	74,740	+0.30(+0.65%)
May 24, 2017	46.05	46.85	46.05	46.45	74,788	+0.35(+0.76%)
May 23, 2017	46.35	46.35	45.60	46.10	84,113	+0.00(+0.00%)
May 22, 2017	45.15	46.12	45.05	46.10	101,465	+1.15(+2.56%)
May 19, 2017	45.15	45.50	44.90	44.95	88,487	+0.15(+0.33%)
May 18, 2017	44.30	45.05	43.80	44.80	114,766	+0.55(+1.24%)
May 17, 2017	45.65	44.95	44.15	44.25	115,767	-1.40(-3.07%)
May 16, 2017	45.95	46.00	45.20	45.65	95,858	-0.10(-0.22%)
May 15, 2017	44.70	45.85	44.70	45.75	95,619	+1.25(+2.81%)
May 12, 2017	45.25	45.25	44.25	44.50	110,108	-0.95(-2.09%)
May 11, 2017	46.70	47.50	45.40	45.45	129,500	-1.40(-2.99%)
May 10, 2017	46.20	47.15	45.40	46.85	267,513	+0.05(+0.11%)
May 09, 2017	51.20	51.20	45.70	46.80	557,960	-5.65(-10.77%)
May 08, 2017	51.90	52.65	51.60	52.45	81,965	+0.45(+0.87%)
May 05, 2017	51.90	52.25	51.50	52.00	81,865	+0.25(+0.48%)
May 04, 2017	51.95	52.25	51.10	51.75	55,783	+0.20(+0.39%)
May 03, 2017	52.00	52.10	51.25	51.55	82,139	-0.90(-1.72%)
May 02, 2017	52.65	53.70	51.90	52.45	109,869	-0.10(-0.19%)
May 01, 2017	51.95	52.60	51.45	52.55	106,220	+0.65(+1.25%)
Apr 28, 2017	53.05	53.52	51.75	51.90	107,544	-1.25(-2.35%)
Apr 27, 2017	52.65	53.35	52.65	53.15	110,719	+0.50(+0.95%)
Apr 26, 2017	52.40	53.20	52.10	52.65	112,247	+0.25(+0.48%)
Apr 25, 2017	52.45	52.90	52.15	52.40	84,853	+0.50(+0.96%)
Apr 24, 2017	51.75	52.12	51.40	51.90	80,216	+1.15(+2.27%)
Apr 21, 2017	50.45	50.95	50.13	50.75	125,752	+0.30(+0.59%)
Apr 20, 2017	50.50	50.70	50.25	50.45	133,843	+0.25(+0.50%)
Apr 19, 2017	50.10	51.00	49.95	50.20	91,616	+0.30(+0.60%)
Apr 18, 2017	49.55	50.02	49.27	49.90	106,017	+0.20(+0.40%)
Apr 17, 2017	48.90	49.85	48.90	49.70	106,618	+0.90(+1.84%)
Apr 13, 2017	48.80	49.20	48.25	48.80	108,719	-0.15(-0.31%)
Apr 12, 2017	50.20	50.25	48.80	48.95	91,156	-1.40(-2.78%)
Apr 11, 2017	49.65	50.50	49.10	50.35	140,594	+0.50(+1.00%)
Apr 10, 2017	49.45	50.50	49.25	49.85	122,984	+0.55(+1.12%)
Apr 07, 2017	48.70	49.60	48.20	49.30	200,138	+0.35(+0.72%)
Apr 06, 2017	49.10	49.11	48.55	48.95	154,644	-0.15(-0.31%)
Apr 05, 2017	49.30	50.55	49.00	49.10	173,057	-0.75(-1.50%)
Apr 04, 2017	50.80	51.15	49.45	49.85	204,485	-1.05(-2.06%)
Apr 03, 2017	52.80	53.10	50.90	50.90	159,847	-1.90(-3.60%)
Mar 31, 2017	52.35	53.15	52.25	52.80	147,541	+0.50(+0.96%)
Mar 30, 2017	52.05	52.50	51.85	52.30	130,722	+0.30(+0.58%)
Mar 29, 2017	52.30	52.42	51.85	52.00	143,503	-0.30(-0.57%)
Mar 28, 2017	51.95	52.38	51.48	52.30	102,494	+0.15(+0.29%)
Mar 27, 2017	52.00	52.45	50.95	52.15	71,015	-0.50(-0.95%)
Mar 24, 2017	54.80	54.80	52.35	52.65	183,735	-1.45(-2.68%)
Mar 23, 2017	53.10	54.45	52.95	54.10	136,273	+1.10(+2.08%)
Mar 22, 2017	53.60	53.65	52.65	53.00	139,689	-0.85(-1.58%)
Mar 21, 2017	55.65	55.65	53.70	53.85	171,737	-1.30(-2.36%)
Mar 20, 2017	55.30	55.40	54.05	55.15	172,834	-0.10(-0.18%)
Mar 17, 2017	53.55	55.35	52.95	55.25	425,564	+2.10(+3.95%)
Mar 16, 2017	52.45	53.25	52.25	53.15	142,817	+1.00(+1.92%)
Mar 15, 2017	51.10	52.30	50.70	52.15	112,292	+1.25(+2.46%)
Mar 14, 2017	50.75	51.00	50.35	50.90	58,773	-0.35(-0.68%)
Mar 13, 2017	50.50	51.75	50.50	51.25	53,290	+0.55(+1.08%)
Mar 10, 2017	50.75	50.95	49.95	50.70	106,667	+0.40(+0.80%)
Mar 09, 2017	51.00	51.20	50.20	50.30	106,196	-0.80(-1.57%)
Mar 08, 2017	51.55	51.70	51.10	51.10	61,765	-0.25(-0.49%)
Mar 07, 2017	51.60	51.90	51.25	51.35	57,468	-0.45(-0.87%)
Mar 06, 2017	52.00	52.20	51.60	51.80	77,582	-0.70(-1.33%)
Mar 03, 2017	53.55	53.75	52.40	52.50	120,389	-0.90(-1.69%)
Mar 02, 2017	54.05	54.10	53.15	53.40	124,300	-0.40(-0.74%)

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.