Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	47.62	47.65	47.33	47.65	24,797	+0.21(+0.44%)
May 30, 2017	47.71	47.71	47.43	47.44	8,674	-0.10(-0.21%)
May 26, 2017	47.57	47.67	47.42	47.54	19,772	-0.06(-0.12%)
May 25, 2017	47.68	47.78	47.46	47.60	36,544	+0.03(+0.06%)
May 24, 2017	47.17	47.57	47.17	47.57	10,025	+0.25(+0.54%)
May 23, 2017	47.60	47.60	47.18	47.32	5,079	-0.24(-0.49%)
May 22, 2017	47.97	47.97	47.55	47.55	8,884	+0.11(+0.23%)
May 19, 2017	47.43	47.61	47.37	47.44	12,446	+0.20(+0.42%)
May 18, 2017	47.27	47.29	47.05	47.24	9,394	+0.21(+0.44%)
May 17, 2017	47.93	47.93	47.04	47.04	19,155	-1.25(-2.59%)
May 16, 2017	48.52	48.52	48.19	48.29	4,623	-0.06(-0.13%)
May 15, 2017	48.27	48.40	48.23	48.35	19,575	+0.30(+0.62%)
May 12, 2017	48.05	48.13	47.89	48.05	31,474	+0.10(+0.21%)
May 11, 2017	47.68	48.00	47.41	47.95	47,666	-0.04(-0.08%)
May 10, 2017	47.81	48.02	47.45	47.99	13,713	+0.33(+0.70%)
May 09, 2017	47.84	47.89	47.64	47.65	21,404	-0.03(-0.06%)
May 08, 2017	47.68	47.80	47.60	47.68	6,482	+0.26(+0.55%)
May 05, 2017	47.31	47.46	47.21	47.42	21,627	+0.16(+0.34%)
May 04, 2017	47.05	47.26	47.00	47.25	20,450	+0.52(+1.12%)
May 03, 2017	46.91	47.13	46.73	46.73	11,722	-0.28(-0.60%)
May 02, 2017	46.90	47.12	46.82	47.01	15,412	+0.14(+0.29%)
May 01, 2017	46.96	46.99	46.69	46.87	39,462	+0.04(+0.08%)
Apr 28, 2017	47.01	47.01	46.83	46.84	3,523	-0.15(-0.33%)
Apr 27, 2017	46.76	47.04	46.75	46.99	14,506	+0.20(+0.43%)
Apr 26, 2017	46.75	47.00	46.75	46.79	32,951	+0.10(+0.21%)
Apr 25, 2017	46.76	46.85	46.52	46.69	9,759	-0.01(-0.02%)
Apr 24, 2017	46.45	46.78	46.32	46.70	13,796	+0.63(+1.38%)
Apr 21, 2017	45.80	46.22	45.80	46.07	97,271	-0.06(-0.14%)
Apr 20, 2017	45.99	46.13	45.92	46.13	2,548	+0.29(+0.63%)
Apr 19, 2017	45.91	46.10	45.84	45.84	9,178	+0.21(+0.46%)
Apr 18, 2017	46.07	46.12	45.63	45.63	25,375	-0.55(-1.20%)
Apr 17, 2017	45.93	46.19	45.92	46.19	5,991	+0.16(+0.35%)
Apr 13, 2017	46.15	46.15	46.00	46.02	21,755	-0.33(-0.72%)
Apr 12, 2017	46.36	46.38	46.25	46.36	177,093	+0.03(+0.06%)
Apr 11, 2017	46.39	46.55	46.18	46.33	16,838	-0.01(-0.02%)
Apr 10, 2017	46.33	46.53	46.28	46.34	4,892	-0.24(-0.52%)
Apr 07, 2017	46.53	46.63	46.48	46.58	3,640	+0.08(+0.18%)
Apr 06, 2017	46.57	46.61	46.28	46.50	44,931	+0.09(+0.19%)
Apr 05, 2017	46.36	46.69	46.31	46.41	116,370	-0.09(-0.19%)
Apr 04, 2017	47.06	47.06	46.39	46.50	25,103	-0.06(-0.14%)
Apr 03, 2017	46.63	46.64	46.39	46.57	18,846	+0.18(+0.39%)
Mar 31, 2017	46.42	46.45	46.28	46.38	7,021	-0.11(-0.23%)
Mar 30, 2017	46.59	46.69	46.43	46.49	82,028	-0.19(-0.41%)
Mar 29, 2017	46.70	46.77	46.59	46.68	10,274	-0.15(-0.33%)
Mar 28, 2017	46.82	46.85	46.77	46.84	9,283	-0.01(-0.02%)
Mar 27, 2017	46.57	46.85	46.38	46.85	12,556	+0.07(+0.14%)
Mar 24, 2017	46.65	46.78	46.65	46.78	5,174	+0.12(+0.26%)
Mar 23, 2017	46.44	46.76	46.44	46.66	32,586	+0.06(+0.14%)
Mar 22, 2017	46.33	46.59	46.09	46.59	29,235	+0.24(+0.53%)
Mar 21, 2017	47.33	47.33	46.35	46.35	4,385	-0.67(-1.43%)
Mar 20, 2017	47.05	47.12	46.93	47.02	2,554	-0.11(-0.22%)
Mar 17, 2017	47.06	47.13	47.03	47.13	16,831	+0.09(+0.19%)
Mar 16, 2017	47.24	47.24	46.88	47.04	21,090	-0.37(-0.78%)
Mar 15, 2017	46.91	47.42	46.88	47.41	7,782	+0.50(+1.06%)
Mar 14, 2017	46.77	46.91	46.61	46.91	8,611	+0.12(+0.25%)
Mar 13, 2017	46.66	46.91	46.66	46.79	21,753	+0.89(+1.93%)
Mar 10, 2017	45.70	45.90	45.68	45.90	1,718	+0.37(+0.82%)
Mar 09, 2017	45.42	45.53	45.42	45.53	3,221	+0.08(+0.18%)
Mar 08, 2017	45.59	45.59	45.35	45.45	18,587	+0.00(+0.00%)
Mar 07, 2017	45.35	45.51	45.25	45.45	15,982	+0.10(+0.22%)
Mar 06, 2017	45.37	45.44	45.24	45.35	76,387	-0.38(-0.83%)
Mar 03, 2017	45.55	45.74	45.55	45.73	2,573	+0.05(+0.12%)
Mar 02, 2017	45.63	45.87	45.59	45.68	13,252	-0.25(-0.55%)

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.