Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.44	43.79	42.91	43.71	370,608	+0.33(+0.77%)
May 30, 2017		44.34	43.37	43.37	288,293	-0.97(-2.18%)
May 26, 2017	43.11	44.38	42.76	44.34	304,432	+1.14(+2.64%)
May 25, 2017	42.62	43.55	42.23	43.20	611,725	+0.70(+1.65%)
May 24, 2017	42.93	43.37	42.41	42.49	558,175	-0.53(-1.22%)
May 23, 2017	45.08	45.92	42.84	43.02	436,102	-2.15(-4.76%)
May 22, 2017	44.16	45.74	43.81	45.17	420,917	+0.97(+2.18%)
May 19, 2017	45.74	45.74	43.90	44.20	904,722	-1.67(-3.64%)
May 18, 2017	44.78	46.53	43.37	45.87	796,788	+1.98(+4.50%)
May 17, 2017	44.78	44.91	43.72	43.90	439,770	-1.23(-2.72%)
May 16, 2017	45.21	45.39	44.69	45.13	282,308	+0.04(+0.10%)
May 15, 2017	44.20	45.35	44.16	45.08	231,365	+0.83(+1.89%)
May 12, 2017	44.29	44.34	43.67	44.25	278,443	-0.07(-0.15%)
May 11, 2017	46.18	46.18	44.25	44.31	441,335	-2.04(-4.40%)
May 10, 2017	46.18	46.88	45.83	46.36	323,328	-0.09(-0.19%)
May 09, 2017	45.57	46.84	45.48	46.44	620,526	+1.05(+2.32%)
May 08, 2017	44.91	45.46	44.84	45.39	347,181	+0.44(+0.98%)
May 05, 2017	45.65	45.65	42.89	44.95	1,389,278	-1.14(-2.48%)
May 04, 2017	45.17	46.16	45.04	46.09	412,473	+1.14(+2.54%)
May 03, 2017	44.16	45.17	44.16	44.95	569,745	+0.53(+1.19%)
May 02, 2017	45.70	45.74	44.34	44.42	594,924	-1.14(-2.50%)
May 01, 2017	45.74	45.92	45.08	45.57	436,438	+0.04(+0.10%)
Apr 28, 2017	46.88	47.28	45.04	45.52	484,374	-1.32(-2.81%)
Apr 27, 2017	47.28	48.20	46.31	46.84	596,024	-0.26(-0.56%)
Apr 26, 2017	47.50	48.20	46.97	47.10	398,196	-0.40(-0.83%)
Apr 25, 2017		48.29	47.23	47.50	237,250	-0.44(-0.92%)
Apr 24, 2017	47.85	48.24	47.54	47.94	335,608	+0.44(+0.92%)
Apr 21, 2017	47.45	47.76	46.93	47.50	317,342	+0.04(+0.09%)
Apr 20, 2017	47.41	47.98	47.23	47.45	356,794	+0.09(+0.19%)
Apr 19, 2017	47.45	48.20	47.28	47.37	568,050	+0.00(+0.00%)
Apr 18, 2017	46.66	47.37	46.55	47.37	327,182	+0.66(+1.41%)
Apr 17, 2017	46.27	46.75	46.00	46.71	332,382	+0.66(+1.43%)
Apr 13, 2017	45.61	46.22	45.39	46.05	673,628	+0.39(+0.87%)
Apr 12, 2017	45.13	45.74	44.60	45.65	552,485	+0.44(+0.97%)
Apr 11, 2017	44.64	45.26	44.42	45.21	201,227	+0.48(+1.08%)
Apr 10, 2017	43.99	45.21	43.81	44.73	448,272	+0.83(+1.90%)
Apr 07, 2017	44.34	44.78	43.81	43.90	379,871	-0.44(-0.99%)
Apr 06, 2017	43.63	44.56	43.63	44.34	409,656	+0.22(+0.50%)
Apr 05, 2017	44.73	45.35	43.85	44.12	370,125	-0.57(-1.28%)
Apr 04, 2017	44.82	44.99	43.85	44.69	381,679	-0.22(-0.49%)
Apr 03, 2017	45.70	45.70	44.47	44.91	667,686	-0.83(-1.82%)
Mar 31, 2017	45.96	46.71	45.26	45.74	472,633	-0.18(-0.38%)
Mar 30, 2017	46.40	46.62	45.37	45.92	291,688	-0.57(-1.23%)
Mar 29, 2017	45.70	46.71	45.61	46.49	268,311	+0.79(+1.73%)
Mar 28, 2017	45.65	45.74	45.08	45.70	355,575	-0.18(-0.38%)
Mar 27, 2017	45.39	46.64	45.13	45.87	234,256	+0.09(+0.19%)
Mar 24, 2017	45.87	46.00	45.48	45.79	289,279	+0.00(+0.00%)
Mar 23, 2017	46.09	46.93	45.65	45.79	160,106	-0.26(-0.57%)
Mar 22, 2017	45.79	46.05	45.35	46.05	216,419	+0.26(+0.58%)
Mar 21, 2017	46.36	46.36	45.35	45.79	350,578	-0.57(-1.23%)
Mar 20, 2017	47.63	47.72	46.27	46.36	405,863	-1.36(-2.85%)
Mar 17, 2017	47.89	48.38	47.37	47.72	718,588	-0.35(-0.73%)
Mar 16, 2017	48.51	48.99	47.37	48.07	665,104	-0.31(-0.64%)
Mar 15, 2017	48.33	48.70	47.63	48.38	741,708	+0.22(+0.46%)
Mar 14, 2017	48.46	49.36	47.98	48.16	335,369	-0.40(-0.81%)
Mar 13, 2017	48.59	49.34	48.29	48.55	271,588	-0.04(-0.09%)
Mar 10, 2017	49.12	49.25	48.07	48.59	319,861	-0.33(-0.68%)
Mar 09, 2017	50.24	50.33	48.73	48.93	638,865	-1.31(-2.61%)
Mar 08, 2017	49.63	50.28	49.63	50.24	193,103	+0.70(+1.41%)
Mar 07, 2017	49.67	50.09	49.37	49.54	196,419	-0.22(-0.44%)
Mar 06, 2017	49.80	50.68	49.50	49.76	260,217	-0.18(-0.35%)
Mar 03, 2017	50.99	51.20	49.76	49.93	185,973	-1.05(-2.06%)
Mar 02, 2017	50.94	51.51	50.77	50.99	158,408	+0.04(+0.09%)

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.