Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	48.74	49.12	48.41	48.65	37,701	+0.14(+0.30%)
May 30, 2017	48.89	49.03	48.46	48.50	22,390	-0.43(-0.88%)
May 26, 2017	49.08	49.12	48.31	48.93	25,608	+0.00(+0.00%)
May 25, 2017	48.89	49.32	48.65	48.93	37,440	+0.19(+0.39%)
May 24, 2017	48.60	49.03	48.36	48.74	41,707	+0.29(+0.59%)
May 23, 2017	48.31	48.67	47.88	48.46	51,647	+0.43(+0.89%)
May 22, 2017	47.98	48.34	47.60	48.03	40,798	+0.05(+0.10%)
May 19, 2017	47.60	48.17	47.50	47.98	37,995	+0.38(+0.80%)
May 18, 2017	47.41	48.27	47.22	47.60	54,953	+0.14(+0.30%)
May 17, 2017	47.65	47.84	47.26	47.46	63,300	-0.29(-0.60%)
May 16, 2017	47.69	47.84	47.34	47.74	29,273	+0.10(+0.20%)
May 15, 2017	47.03	47.79	47.03	47.65	47,046	+0.48(+1.01%)
May 12, 2017	47.69	47.79	47.07	47.17	39,079	-0.62(-1.30%)
May 11, 2017	47.60	47.93	47.17	47.79	43,749	+0.14(+0.30%)
May 10, 2017	47.46	47.69	47.22	47.65	49,467	+0.29(+0.60%)
May 09, 2017	48.17	48.22	47.10	47.36	57,433	-0.52(-1.10%)
May 08, 2017	47.98	48.27	47.50	47.88	57,298	-0.24(-0.50%)
May 05, 2017	47.17	48.89	46.98	48.12	87,596	+1.10(+2.33%)
May 04, 2017	48.79	48.79	46.50	47.03	155,970	-2.62(-5.28%)
May 03, 2017	50.08	50.08	49.29	49.65	59,130	-0.43(-0.86%)
May 02, 2017	50.84	50.84	49.67	50.08	65,749	-0.72(-1.41%)
May 01, 2017	50.46	51.08	50.27	50.79	48,975	+0.57(+1.14%)
Apr 28, 2017	51.03	51.03	50.08	50.22	67,747	-0.81(-1.59%)
Apr 27, 2017	50.65	51.08	50.51	51.03	68,487	+0.62(+1.23%)
Apr 26, 2017	50.13	50.75	49.79	50.41	74,001	+0.62(+1.25%)
Apr 25, 2017	49.65	50.13	49.60	49.79	59,692	+0.19(+0.38%)
Apr 24, 2017	49.74	49.74	49.22	49.60	46,222	+0.19(+0.39%)
Apr 21, 2017	49.32	49.74	49.05	49.41	73,354	+0.43(+0.88%)
Apr 20, 2017	49.17	49.51	48.70	48.98	39,994	-0.24(-0.48%)
Apr 19, 2017	49.32	49.51	49.08	49.22	35,331	-0.05(-0.10%)
Apr 18, 2017	49.12	49.36	48.93	49.27	41,564	+0.19(+0.39%)
Apr 17, 2017	48.27	49.12	48.27	49.08	50,004	+0.62(+1.28%)
Apr 13, 2017	48.31	48.70	48.17	48.46	41,495	+0.19(+0.40%)
Apr 12, 2017	48.50	48.74	48.22	48.27	42,684	-0.52(-1.08%)
Apr 11, 2017	48.27	49.08	47.93	48.79	69,851	+0.52(+1.09%)
Apr 10, 2017	47.74	48.79	47.65	48.27	103,136	+0.67(+1.40%)
Apr 07, 2017	46.36	47.69	46.31	47.60	102,871	+1.29(+2.78%)
Apr 06, 2017	45.93	46.36	45.69	46.31	38,197	+0.33(+0.73%)
Apr 05, 2017	46.45	46.74	45.88	45.98	47,634	-0.48(-1.03%)
Apr 04, 2017	46.26	46.64	46.17	46.45	58,890	-0.05(-0.10%)
Apr 03, 2017	46.50	46.60	46.31	46.50	39,296	-0.10(-0.20%)
Mar 31, 2017	46.93	47.11	46.50	46.60	100,829	-0.62(-1.31%)
Mar 30, 2017	47.03	47.65	46.99	47.22	85,982	+0.29(+0.61%)
Mar 29, 2017	46.10	46.98	46.05	46.93	137,127	+0.79(+1.70%)
Mar 28, 2017	45.77	46.31	45.59	46.14	69,560	+0.37(+0.81%)
Mar 27, 2017	45.31	45.91	45.10	45.77	57,284	+0.46(+1.02%)
Mar 24, 2017	46.38	46.56	45.31	45.31	73,690	-0.42(-0.91%)
Mar 23, 2017	45.77	46.24	45.64	45.73	44,123	+0.05(+0.10%)
Mar 22, 2017	45.91	46.10	45.36	45.68	50,708	-0.23(-0.50%)
Mar 21, 2017	46.19	46.42	45.87	45.91	57,036	-0.28(-0.60%)
Mar 20, 2017	46.56	46.56	44.90	46.19	73,135	-0.28(-0.60%)
Mar 17, 2017	45.45	46.51	45.36	46.47	202,268	+1.06(+2.34%)
Mar 16, 2017	45.27	45.59	45.06	45.41	55,818	+0.14(+0.31%)
Mar 15, 2017	43.93	45.36	43.93	45.27	62,494	+1.29(+2.94%)
Mar 14, 2017	44.11	44.30	43.93	43.97	61,455	-0.18(-0.42%)
Mar 13, 2017		45.04	44.11	44.16	60,035	-0.32(-0.73%)
Mar 10, 2017	44.62	44.94	43.93	44.48	92,088	-0.09(-0.21%)
Mar 09, 2017	44.76	44.85	43.60	44.57	172,611	-0.05(-0.10%)
Mar 08, 2017	45.64	45.73	44.25	44.62	176,080	-1.20(-2.62%)
Mar 07, 2017	46.51	47.39	45.77	45.82	144,567	-0.28(-0.60%)
Mar 06, 2017	46.65	46.65	45.13	46.10	100,123	-0.60(-1.29%)
Mar 03, 2017	46.79	46.79	46.24	46.70	74,740	-0.09(-0.20%)
Mar 02, 2017	47.86	47.81	46.75	46.79	79,120	-1.06(-2.22%)

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.