Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	48.22	48.44	47.49	48.40	289,267	+0.45(+0.94%)
May 30, 2017	48.35	48.44	47.90	47.95	156,459	-0.54(-1.12%)
May 26, 2017	48.22	48.58	47.81	48.49	134,220	+0.27(+0.56%)
May 25, 2017	48.31	48.62	47.99	48.22	305,132	+0.05(+0.09%)
May 24, 2017	48.76	49.30	48.08	48.17	232,554	-0.68(-1.39%)
May 23, 2017	49.25	49.25	48.26	48.85	188,950	-0.27(-0.55%)
May 22, 2017	48.49	49.16	48.40	49.12	119,225	+0.68(+1.40%)
May 19, 2017	48.71	49.29	48.44	48.44	151,965	-0.32(-0.65%)
May 18, 2017	48.31	48.92	48.26	48.76	324,144	+0.36(+0.75%)
May 17, 2017	48.71	48.85	47.95	48.40	255,643	-0.32(-0.65%)
May 16, 2017	48.26	48.80	47.72	48.71	310,634	+1.53(+3.25%)
May 15, 2017	46.89	47.31	46.86	47.18	151,907	+0.36(+0.77%)
May 12, 2017	47.04	47.18	46.57	46.82	174,393	-0.45(-0.95%)
May 11, 2017	47.72	47.81	47.09	47.27	190,886	-0.55(-1.15%)
May 10, 2017	47.91	48.16	47.68	47.82	142,465	-0.18(-0.37%)
May 09, 2017	47.82	48.18	47.64	48.00	195,227	+0.31(+0.66%)
May 08, 2017	47.91	48.04	47.46	47.68	133,559	-0.22(-0.47%)
May 05, 2017	47.91	48.18	47.55	47.91	196,568	+0.05(+0.09%)
May 04, 2017	47.77	48.04	47.64	47.86	263,463	+0.18(+0.38%)
May 03, 2017	47.33	47.77	47.15	47.68	172,281	+0.00(+0.00%)
May 02, 2017	46.11	47.77	46.11	47.68	376,098	+1.53(+3.31%)
May 01, 2017	46.79	46.88	45.80	46.16	264,138	-0.54(-1.15%)
Apr 28, 2017	47.01	47.41	46.11	46.70	283,715	-0.09(-0.19%)
Apr 27, 2017	47.19	49.39	45.89	46.79	446,362	+0.54(+1.17%)
Apr 26, 2017	46.11	46.47	45.44	46.25	472,719	+0.00(+0.00%)
Apr 25, 2017	46.07	46.65	46.02	46.25	253,802	+0.45(+0.98%)
Apr 24, 2017	45.75	45.98	45.37	45.80	200,449	+0.76(+1.70%)
Apr 21, 2017	45.03	45.39	44.90	45.03	230,454	-0.05(-0.10%)
Apr 20, 2017	44.04	45.46	44.00	45.08	322,824	+1.12(+2.56%)
Apr 19, 2017	43.95	44.18	43.55	43.95	203,343	+0.09(+0.20%)
Apr 18, 2017	43.46	43.86	43.15	43.86	163,579	+0.22(+0.51%)
Apr 17, 2017	42.92	43.73	42.92	43.64	126,907	+0.76(+1.78%)
Apr 13, 2017	43.28	43.37	42.79	42.88	121,153	-0.45(-1.04%)
Apr 12, 2017	43.68	43.82	43.15	43.33	146,912	-0.45(-1.03%)
Apr 11, 2017	43.59	43.86	43.37	43.77	280,936	+0.13(+0.31%)
Apr 10, 2017	43.19	43.77	42.97	43.64	287,379	+0.45(+1.04%)
Apr 07, 2017	43.37	43.68	43.15	43.19	291,281	-0.40(-0.93%)
Apr 06, 2017	43.37	43.64	43.01	43.59	248,556	+0.22(+0.52%)
Apr 05, 2017	44.31	44.54	43.28	43.37	261,803	-0.72(-1.63%)
Apr 04, 2017	44.00	44.43	43.73	44.09	248,858	+0.04(+0.10%)
Apr 03, 2017	44.18	44.40	43.82	44.04	331,488	-0.13(-0.31%)
Mar 31, 2017	43.24	44.58	43.24	44.18	537,023	+0.81(+1.87%)
Mar 30, 2017	41.89	43.46	41.89	43.37	336,235	+1.44(+3.43%)
Mar 29, 2017	40.99	42.02	40.90	41.93	196,638	+0.85(+2.08%)
Mar 28, 2017	40.58	41.08	40.45	41.08	222,170	+0.31(+0.77%)
Mar 27, 2017	40.27	40.99	40.27	40.76	277,559	+0.00(+0.00%)
Mar 24, 2017	40.27	40.92	40.18	40.76	311,286	+0.63(+1.57%)
Mar 23, 2017	40.09	40.36	39.95	40.13	270,834	-0.05(-0.11%)
Mar 22, 2017	40.63	40.63	39.86	40.18	465,567	-0.63(-1.54%)
Mar 21, 2017	40.76	40.99	40.00	40.81	429,726	+0.22(+0.55%)
Mar 20, 2017	40.72	40.85	40.45	40.58	148,609	-0.13(-0.33%)
Mar 17, 2017	40.76	40.83	39.82	40.72	467,732	+0.00(+0.00%)
Mar 16, 2017	39.95	40.88	39.91	40.72	292,982	+0.81(+2.03%)
Mar 15, 2017	39.50	40.09	39.24	39.91	275,558	+0.67(+1.72%)
Mar 14, 2017	39.33	39.62	38.97	39.24	261,862	-0.18(-0.46%)
Mar 13, 2017	39.10	39.55	39.10	39.41	153,513	+0.31(+0.80%)
Mar 10, 2017	38.83	40.04	38.70	39.10	492,332	-0.40(-1.02%)
Mar 09, 2017	38.70	39.64	38.70	39.50	273,994	+0.85(+2.21%)
Mar 08, 2017	39.37	39.55	38.65	38.65	153,519	-0.63(-1.60%)
Mar 07, 2017	39.46	39.59	39.10	39.28	278,791	-0.31(-0.79%)
Mar 06, 2017	39.50	39.59	39.08	39.59	170,308	-0.13(-0.34%)
Mar 03, 2017	40.04	40.31	39.55	39.73	152,402	-0.36(-0.90%)
Mar 02, 2017	41.21	41.21	40.00	40.09	272,144	-1.08(-2.62%)

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.