Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	48.37	48.47	47.79	48.02	1,649,188	-0.01(-0.01%)
May 30, 2017	47.70	48.14	47.65	48.03	1,194,265	+0.32(+0.67%)
May 26, 2017	47.45	47.73	47.18	47.71	811,157	+0.22(+0.46%)
May 25, 2017	47.39	47.66	47.19	47.49	1,041,190	+0.24(+0.51%)
May 24, 2017	47.26	47.34	47.03	47.25	1,046,466	+0.30(+0.65%)
May 23, 2017	47.18	47.18	46.59	46.95	780,825	-0.19(-0.40%)
May 22, 2017	46.93	47.15	46.82	47.13	2,054,652	+0.51(+1.09%)
May 19, 2017	46.55	46.79	46.50	46.62	2,754,505	+0.51(+1.10%)
May 18, 2017	45.29	46.24	45.15	46.12	2,161,130	+0.84(+1.86%)
May 17, 2017	46.76	46.85	45.23	45.27	3,176,270	-2.04(-4.31%)
May 16, 2017	46.86	47.33	46.64	47.31	1,096,389	+0.67(+1.43%)
May 15, 2017	46.13	46.67	45.99	46.64	1,153,705	+0.71(+1.55%)
May 12, 2017	45.87	45.99	45.67	45.93	588,850	+0.13(+0.28%)
May 11, 2017	45.60	46.01	45.23	45.80	2,148,153	+0.17(+0.36%)
May 10, 2017	45.24	45.72	45.23	45.64	2,571,917	+0.95(+2.12%)
May 09, 2017	44.31	44.82	44.25	44.69	1,315,891	+0.44(+0.99%)
May 08, 2017	44.41	44.49	44.17	44.25	823,635	-0.18(-0.39%)
May 05, 2017	44.37	44.43	44.01	44.43	926,819	+0.18(+0.40%)
May 04, 2017	44.44	44.44	44.06	44.25	1,252,879	-0.03(-0.07%)
May 03, 2017	43.90	44.35	43.89	44.28	1,176,042	+0.15(+0.35%)
May 02, 2017	44.49	44.49	43.91	44.13	3,485,290	-0.47(-1.05%)
May 01, 2017	44.27	44.62	44.05	44.60	2,121,963	+0.44(+0.99%)
Apr 28, 2017	44.82	44.82	44.05	44.16	3,219,166	-0.77(-1.70%)
Apr 27, 2017	44.63	44.99	44.54	44.93	1,129,288	+0.62(+1.41%)
Apr 26, 2017	44.61	44.70	44.14	44.31	3,599,711	-0.37(-0.82%)
Apr 25, 2017		44.74	44.33	44.67	1,305,037	+0.45(+1.02%)
Apr 24, 2017	44.24	44.37	44.06	44.22	1,522,770	+0.63(+1.44%)
Apr 21, 2017	43.64	43.67	43.23	43.60	1,974,884	-0.18(-0.42%)
Apr 20, 2017	43.42	43.86	43.21	43.78	1,715,263	+0.68(+1.58%)
Apr 19, 2017	43.23	43.49	43.04	43.10	1,747,989	+0.22(+0.52%)
Apr 18, 2017	42.44	42.90	42.41	42.88	1,361,937	+0.20(+0.46%)
Apr 17, 2017	42.32	42.70	42.32	42.68	1,366,307	+0.53(+1.25%)
Apr 13, 2017	42.18	42.79	42.14	42.15	1,345,014	-0.28(-0.67%)
Apr 12, 2017	43.06	43.12	42.33	42.44	1,751,065	-0.74(-1.72%)
Apr 11, 2017	43.31	43.33	42.54	43.18	1,645,819	-0.35(-0.80%)
Apr 10, 2017	43.87	43.91	43.43	43.53	832,548	-0.34(-0.77%)
Apr 07, 2017	43.69	44.00	43.57	43.87	777,879	+0.19(+0.43%)
Apr 06, 2017	43.58	43.78	43.23	43.68	1,197,230	+0.07(+0.16%)
Apr 05, 2017	44.04	44.34	43.58	43.61	1,293,748	-0.30(-0.69%)
Apr 04, 2017	43.86	44.20	43.79	43.92	1,404,118	-0.22(-0.50%)
Apr 03, 2017	44.44	44.54	43.85	44.14	2,223,976	-0.28(-0.64%)
Mar 31, 2017	44.46	44.64	44.28	44.42	633,358	+0.00(+0.01%)
Mar 30, 2017	44.21	44.51	44.14	44.41	853,757	+0.23(+0.51%)
Mar 29, 2017	44.31	44.31	44.05	44.19	1,093,794	-0.11(-0.24%)
Mar 28, 2017	44.24	44.47	44.03	44.29	874,695	+0.14(+0.32%)
Mar 27, 2017	43.67	44.26	43.49	44.16	1,489,628	+0.06(+0.15%)
Mar 24, 2017	44.33	44.64	43.92	44.09	1,639,538	+0.24(+0.55%)
Mar 23, 2017	43.94	44.04	43.72	43.85	1,574,917	-0.10(-0.22%)
Mar 22, 2017	43.53	43.99	43.37	43.95	1,723,511	+0.46(+1.06%)
Mar 21, 2017	44.64	44.73	43.40	43.48	2,017,983	-1.04(-2.34%)
Mar 20, 2017	44.31	44.68	44.16	44.53	1,170,210	+0.33(+0.74%)
Mar 17, 2017	44.26	44.26	44.06	44.20	1,883,861	+0.09(+0.21%)
Mar 16, 2017	44.30	44.31	44.03	44.11	958,980	-0.05(-0.10%)
Mar 15, 2017	43.86	44.24	43.65	44.16	1,139,290	+0.35(+0.79%)
Mar 14, 2017	43.82	43.85	43.45	43.81	1,096,853	-0.13(-0.30%)
Mar 13, 2017	43.74	43.95	43.66	43.94	1,179,975	+0.33(+0.75%)
Mar 10, 2017	43.37	43.70	43.37	43.61	2,196,572	+0.49(+1.14%)
Mar 09, 2017	43.01	43.19	42.78	43.12	1,049,407	+0.08(+0.20%)
Mar 08, 2017	43.11	43.39	42.95	43.03	1,806,618	+0.10(+0.23%)
Mar 07, 2017	42.76	43.22	42.64	42.93	1,670,356	+0.09(+0.22%)
Mar 06, 2017	42.70	42.91	42.34	42.84	1,643,551	+0.02(+0.05%)
Mar 03, 2017	42.89	42.89	42.57	42.82	1,326,426	-0.02(-0.05%)
Mar 02, 2017	43.38	43.49	42.79	42.84	1,326,772	-0.44(-1.03%)

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.