Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	48.89	49.35	48.75	49.26	227,813	+0.46(+0.93%)
May 30, 2017	48.66	48.85	48.44	48.80	130,072	+0.09(+0.19%)
May 26, 2017	49.03	49.21	48.50	48.71	177,554	-0.23(-0.47%)
May 25, 2017	48.71	49.03	48.34	48.94	167,884	+0.36(+0.75%)
May 24, 2017	48.34	48.80	48.07	48.57	225,457	+0.18(+0.38%)
May 23, 2017	48.53	49.17	48.34	48.39	170,550	+0.05(+0.09%)
May 22, 2017	47.43	48.39	47.43	48.34	115,119	+0.87(+1.83%)
May 19, 2017	47.16	47.57	47.02	47.48	141,629	+0.23(+0.48%)
May 18, 2017	47.25	47.43	46.66	47.25	190,744	+0.14(+0.29%)
May 17, 2017	47.16	47.57	46.98	47.11	263,545	-0.05(-0.10%)
May 16, 2017	47.11	47.20	46.88	47.16	205,976	+0.05(+0.10%)
May 15, 2017	46.88	47.25	46.88	47.11	138,310	+0.18(+0.39%)
May 12, 2017	46.84	46.98	46.61	46.93	115,254	+0.27(+0.59%)
May 11, 2017	46.52	46.66	46.20	46.66	124,023	-0.05(-0.10%)
May 10, 2017	46.43	46.85	46.29	46.70	146,289	+0.23(+0.49%)
May 09, 2017	46.93	47.11	46.34	46.47	169,659	-0.46(-0.97%)
May 08, 2017	47.25	47.43	46.75	46.93	147,732	-0.27(-0.58%)
May 05, 2017	46.70	47.30	46.63	47.20	203,191	+0.59(+1.27%)
May 04, 2017	46.66	46.88	46.29	46.61	220,497	-0.05(-0.10%)
May 03, 2017	45.38	46.84	44.52	46.66	191,167	+0.27(+0.59%)
May 02, 2017	46.66	47.11	46.34	46.38	190,699	-0.27(-0.59%)
May 01, 2017	47.16	47.16	46.20	46.66	255,031	-0.41(-0.87%)
Apr 28, 2017	47.57	47.61	46.86	47.07	250,545	-0.46(-0.96%)
Apr 27, 2017	47.43	47.89	47.39	47.52	143,400	+0.05(+0.10%)
Apr 26, 2017	47.16	47.89	47.02	47.48	238,896	+0.23(+0.48%)
Apr 25, 2017	47.20	47.52	46.38	47.25	192,735	-0.05(-0.10%)
Apr 24, 2017	47.16	47.57	46.79	47.30	192,873	+0.18(+0.39%)
Apr 21, 2017	46.47	47.11	46.47	47.11	174,354	+0.55(+1.18%)
Apr 20, 2017	46.61	46.66	46.20	46.57	151,059	-0.14(-0.29%)
Apr 19, 2017	46.93	46.93	46.50	46.70	157,416	-0.23(-0.49%)
Apr 18, 2017	46.93	47.02	46.70	46.93	174,294	+0.09(+0.19%)
Apr 17, 2017	46.70	46.98	46.52	46.84	132,436	+0.23(+0.49%)
Apr 13, 2017	46.84	47.16	46.52	46.61	291,750	-0.27(-0.58%)
Apr 12, 2017	46.93	47.16	46.66	46.88	141,232	+0.00(+0.00%)
Apr 11, 2017	46.38	46.98	46.20	46.88	144,298	+0.41(+0.88%)
Apr 10, 2017	46.47	46.61	46.16	46.47	160,144	+0.05(+0.10%)
Apr 07, 2017	46.61	46.79	46.34	46.43	316,931	-0.09(-0.20%)
Apr 06, 2017	46.25	46.57	46.16	46.52	205,950	+0.09(+0.20%)
Apr 05, 2017	45.97	46.52	45.88	46.43	234,022	+0.46(+0.99%)
Apr 04, 2017	45.70	46.06	45.65	45.97	167,120	+0.18(+0.40%)
Apr 03, 2017	46.25	46.25	45.56	45.79	311,927	-0.27(-0.59%)
Mar 31, 2017	45.56	46.20	45.33	46.06	345,207	+0.64(+1.41%)
Mar 30, 2017	45.47	45.52	44.97	45.43	237,738	+0.18(+0.40%)
Mar 29, 2017	45.52	45.52	45.11	45.24	376,564	-0.18(-0.40%)
Mar 28, 2017	45.33	45.43	44.97	45.43	192,680	+0.09(+0.20%)
Mar 27, 2017	45.20	45.43	44.70	45.33	158,322	+0.14(+0.30%)
Mar 24, 2017	44.79	45.52	44.79	45.20	138,524	+0.32(+0.71%)
Mar 23, 2017	44.74	45.20	44.65	44.88	176,601	+0.18(+0.41%)
Mar 22, 2017	44.83	45.11	44.42	44.70	179,889	+0.09(+0.20%)
Mar 21, 2017	44.15	44.88	43.94	44.60	147,610	+0.50(+1.14%)
Mar 20, 2017	44.79	44.88	43.78	44.10	261,905	-0.68(-1.53%)
Mar 17, 2017	44.15	44.88	44.06	44.79	383,659	+0.64(+1.45%)
Mar 16, 2017	44.47	44.65	44.10	44.15	250,469	-0.41(-0.92%)
Mar 15, 2017	43.74	44.83	43.74	44.56	317,455	+1.01(+2.33%)
Mar 14, 2017	43.64	43.91	43.50	43.55	87,217	-0.14(-0.31%)
Mar 13, 2017	43.46	43.86	43.46	43.68	90,885	+0.18(+0.42%)
Mar 10, 2017	43.41	43.64	43.18	43.50	134,382	+0.32(+0.73%)
Mar 09, 2017	43.18	43.50	42.91	43.18	179,473	-0.05(-0.10%)
Mar 08, 2017	43.91	44.14	43.18	43.23	139,656	-1.04(-2.35%)
Mar 07, 2017	44.27	44.50	44.00	44.27	142,585	+0.00(+0.00%)
Mar 06, 2017	44.72	44.91	44.23	44.27	150,822	-0.59(-1.31%)
Mar 03, 2017	44.86	45.00	44.36	44.86	193,374	-0.09(-0.20%)
Mar 02, 2017	44.45	44.97	44.32	44.95	304,308	+0.32(+0.71%)

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.