Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.26	42.26	41.45	41.74	98,463	-0.46(-1.08%)
May 30, 2017	43.02	43.02	41.84	42.19	74,064	-0.99(-2.30%)
May 26, 2017	43.16	43.52	42.76	43.18	90,280	-0.07(-0.15%)
May 25, 2017	43.41	43.63	42.96	43.25	49,419	-0.02(-0.04%)
May 24, 2017	43.79	44.33	43.07	43.26	83,747	-0.48(-1.10%)
May 23, 2017	43.04	43.92	42.66	43.74	93,146	+0.85(+1.99%)
May 22, 2017	42.91	43.09	42.34	42.89	84,975	+0.29(+0.69%)
May 19, 2017	42.54	43.25	42.33	42.60	184,445	-0.04(-0.10%)
May 18, 2017	41.92	42.86	41.89	42.64	178,125	+0.59(+1.39%)
May 17, 2017	42.38	42.67	41.68	42.05	290,064	-1.20(-2.76%)
May 16, 2017	42.84	43.31	42.81	43.25	117,437	+0.08(+0.19%)
May 15, 2017	43.10	43.57	43.04	43.17	114,018	+0.28(+0.66%)
May 12, 2017	43.09	43.35	42.47	42.88	118,680	-0.48(-1.11%)
May 11, 2017	44.08	44.63	43.06	43.36	122,998	-0.92(-2.08%)
May 10, 2017	43.98	44.42	43.97	44.28	49,366	+0.07(+0.15%)
May 09, 2017	44.31	44.70	43.88	44.22	88,320	-0.12(-0.28%)
May 08, 2017	44.09	44.50	43.92	44.34	78,791	+0.20(+0.46%)
May 05, 2017	44.48	44.86	43.73	44.14	74,189	-0.15(-0.33%)
May 04, 2017	44.28	44.90	43.84	44.28	112,285	+0.40(+0.91%)
May 03, 2017	43.72	44.16	43.39	43.88	306,972	-0.10(-0.22%)
May 02, 2017	44.63	44.80	43.70	43.98	196,819	-0.57(-1.27%)
May 01, 2017	44.65	44.93	44.12	44.55	220,168	+0.11(+0.25%)
Apr 28, 2017	46.14	46.21	44.40	44.43	149,908	-1.65(-3.58%)
Apr 27, 2017	46.43	46.43	45.80	46.08	109,246	-0.26(-0.56%)
Apr 26, 2017	45.90	47.13	45.62	46.34	207,546	+0.31(+0.68%)
Apr 25, 2017	47.11	47.24	45.99	46.02	166,982	-0.64(-1.37%)
Apr 24, 2017	47.15	47.65	46.48	46.66	165,701	+0.32(+0.70%)
Apr 21, 2017	46.44	47.16	45.95	46.34	288,283	+0.44(+0.97%)
Apr 20, 2017	44.80	45.95	44.63	45.89	181,406	+1.39(+3.12%)
Apr 19, 2017	44.21	45.16	44.21	44.50	118,171	+0.47(+1.06%)
Apr 18, 2017	43.55	44.11	43.28	44.04	113,000	+0.16(+0.37%)
Apr 17, 2017	42.85	43.94	42.80	43.87	140,072	+1.09(+2.55%)
Apr 13, 2017	43.24	43.45	42.62	42.78	122,053	-0.68(-1.56%)
Apr 12, 2017	44.19	44.35	43.39	43.46	120,442	-0.89(-2.00%)
Apr 11, 2017	43.33	44.37	43.08	44.35	102,503	+0.69(+1.59%)
Apr 10, 2017	43.80	44.13	43.22	43.66	86,115	-0.02(-0.04%)
Apr 07, 2017	43.49	43.88	43.30	43.67	180,110	-0.13(-0.29%)
Apr 06, 2017	43.44	44.12	43.12	43.80	87,516	+0.31(+0.72%)
Apr 05, 2017	44.79	45.21	43.41	43.49	178,994	-0.86(-1.95%)
Apr 04, 2017	44.00	44.63	43.93	44.35	116,834	+0.02(+0.05%)
Apr 03, 2017	45.14	45.57	42.81	44.33	150,850	-0.76(-1.68%)
Mar 31, 2017	46.27	46.27	45.01	45.09	233,579	-0.69(-1.52%)
Mar 30, 2017	44.67	45.82	44.63	45.78	212,345	+1.20(+2.70%)
Mar 29, 2017	44.70	44.77	44.37	44.58	93,898	-0.20(-0.45%)
Mar 28, 2017	43.73	44.80	43.37	44.78	143,901	+0.88(+2.01%)
Mar 27, 2017	43.63	44.03	42.92	43.90	157,974	-0.55(-1.24%)
Mar 24, 2017	44.68	44.87	44.28	44.45	219,023	-0.06(-0.13%)
Mar 23, 2017	43.62	44.88	43.62	44.50	176,670	+0.80(+1.83%)
Mar 22, 2017	44.02	44.31	43.31	43.71	208,642	-0.64(-1.44%)
Mar 21, 2017	45.84	45.84	44.19	44.34	377,916	-1.14(-2.50%)
Mar 20, 2017	46.17	46.18	45.16	45.48	127,631	-0.99(-2.12%)
Mar 17, 2017	45.99	46.56	45.46	46.47	1,068,589	+0.65(+1.43%)
Mar 16, 2017	45.38	46.02	45.12	45.81	117,157	+0.72(+1.59%)
Mar 15, 2017	45.61	45.80	45.04	45.09	135,822	-0.33(-0.73%)
Mar 14, 2017	45.23	45.54	44.81	45.43	97,140	-0.07(-0.16%)
Mar 13, 2017	45.39	46.60	44.92	45.50	151,257	-0.05(-0.11%)
Mar 10, 2017	45.43	45.60	44.87	45.55	120,472	+0.36(+0.80%)
Mar 09, 2017	45.24	45.85	45.06	45.18	162,616	-0.03(-0.07%)
Mar 08, 2017	46.27	46.71	45.13	45.22	135,933	-0.70(-1.53%)
Mar 07, 2017	46.54	46.83	45.83	45.92	89,354	-0.69(-1.47%)
Mar 06, 2017	46.30	46.90	46.00	46.60	81,717	-0.08(-0.17%)
Mar 03, 2017	46.51	47.03	46.13	46.69	109,076	+0.20(+0.43%)
Mar 02, 2017	47.82	48.32	46.41	46.48	129,743	-1.34(-2.80%)

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.