Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.12	44.68	43.91	44.58	239,810	+0.38(+0.85%)
May 30, 2017	44.44	44.77	44.13	44.20	112,139	-0.48(-1.08%)
May 26, 2017	44.81	45.26	44.52	44.69	122,079	-0.31(-0.70%)
May 25, 2017	44.50	45.13	44.50	45.00	116,290	+0.62(+1.39%)
May 24, 2017	44.34	45.17	44.34	44.38	95,432	-0.10(-0.22%)
May 23, 2017	44.25	44.71	43.92	44.48	106,730	+0.24(+0.54%)
May 22, 2017	43.47	44.45	43.47	44.24	159,500	+0.86(+1.99%)
May 19, 2017	43.40	44.06	42.97	43.37	235,146	-0.14(-0.31%)
May 18, 2017	43.40	43.97	43.32	43.51	159,147	+0.19(+0.44%)
May 17, 2017	43.34	43.67	42.77	43.32	162,132	-0.02(-0.06%)
May 16, 2017	43.71	43.84	43.26	43.34	155,913	-0.42(-0.97%)
May 15, 2017	44.09	44.17	43.69	43.77	95,317	+0.03(+0.07%)
May 12, 2017	44.11	44.37	43.64	43.73	113,993	-0.42(-0.96%)
May 11, 2017	44.54	44.54	43.77	44.16	169,754	-0.46(-1.02%)
May 10, 2017	44.91	45.41	44.61	44.61	162,711	-0.10(-0.21%)
May 09, 2017	44.90	45.35	44.61	44.71	187,967	-0.26(-0.59%)
May 08, 2017	45.29	45.41	44.72	44.97	110,122	-0.38(-0.83%)
May 05, 2017	45.58	45.58	45.24	45.35	154,855	+0.00(+0.00%)
May 04, 2017	45.45	45.73	45.05	45.35	138,608	+0.10(+0.21%)
May 03, 2017	45.29	45.62	44.91	45.25	155,352	-0.19(-0.42%)
May 02, 2017	45.54	45.73	45.26	45.45	153,732	-0.22(-0.49%)
May 01, 2017	45.73	45.84	45.09	45.67	172,646	-0.09(-0.19%)
Apr 28, 2017	46.62	46.65	45.75	45.76	597,547	-0.66(-1.43%)
Apr 27, 2017	46.47	46.67	45.98	46.42	219,056	+0.00(+0.00%)
Apr 26, 2017	46.35	46.91	46.10	46.42	309,928	+0.07(+0.16%)
Apr 25, 2017	45.18	46.64	45.00	46.35	315,241	+1.54(+3.44%)
Apr 24, 2017	44.45	44.89	43.87	44.81	337,038	+1.22(+2.81%)
Apr 21, 2017	42.05	43.90	42.05	43.58	376,237	+1.19(+2.81%)
Apr 20, 2017	44.93	45.89	41.99	42.39	990,486	-4.45(-9.51%)
Apr 19, 2017	46.90	47.09	46.67	46.85	121,790	+0.21(+0.45%)
Apr 18, 2017	46.02	46.65	46.02	46.64	124,884	+0.20(+0.43%)
Apr 17, 2017	45.93	46.47	45.77	46.44	103,199	+0.78(+1.70%)
Apr 13, 2017	45.93	46.18	45.56	45.66	116,325	-0.62(-1.33%)
Apr 12, 2017	46.73	46.85	46.07	46.28	119,625	-0.61(-1.30%)
Apr 11, 2017	46.11	46.89	46.04	46.89	137,952	+0.50(+1.07%)
Apr 10, 2017	45.89	46.43	45.71	46.39	181,174	+0.53(+1.15%)
Apr 07, 2017	46.11	46.14	45.54	45.86	198,379	-0.25(-0.54%)
Apr 06, 2017	46.22	46.22	45.69	46.11	160,974	-0.20(-0.43%)
Apr 05, 2017	47.10	47.42	46.29	46.31	207,415	-0.61(-1.30%)
Apr 04, 2017	46.67	47.33	46.67	46.92	160,338	+0.15(+0.32%)
Apr 03, 2017	47.99	48.19	46.76	46.77	241,341	-1.23(-2.57%)
Mar 31, 2017	47.55	48.27	47.27	48.00	245,612	+0.54(+1.15%)
Mar 30, 2017	46.45	47.58	46.41	47.45	192,633	+1.10(+2.36%)
Mar 29, 2017	46.68	46.76	46.21	46.36	127,247	-0.57(-1.21%)
Mar 28, 2017	46.94	47.18	46.61	46.93	237,758	-0.26(-0.54%)
Mar 27, 2017	46.18	47.31	46.18	47.18	113,569	+0.42(+0.89%)
Mar 24, 2017	47.03	47.26	46.65	46.77	119,579	-0.22(-0.48%)
Mar 23, 2017	46.64	47.38	46.61	46.99	80,956	+0.33(+0.70%)
Mar 22, 2017	46.75	47.49	46.44	46.66	143,103	-0.41(-0.87%)
Mar 21, 2017	47.97	47.97	46.99	47.07	149,452	-0.60(-1.26%)
Mar 20, 2017	48.12	48.32	47.55	47.67	156,227	-0.48(-1.00%)
Mar 17, 2017	47.46	48.20	47.12	48.15	659,941	+0.65(+1.36%)
Mar 16, 2017	48.06	48.11	47.37	47.50	139,486	-0.39(-0.82%)
Mar 15, 2017	47.01	48.05	46.88	47.89	276,084	+1.06(+2.27%)
Mar 14, 2017	46.39	46.93	46.23	46.83	127,677	+0.32(+0.69%)
Mar 13, 2017	46.51	46.98	46.17	46.51	136,702	-0.07(-0.15%)
Mar 10, 2017	46.25	46.73	45.93	46.58	234,535	+0.61(+1.32%)
Mar 09, 2017	45.79	46.14	45.79	45.97	145,652	+0.10(+0.23%)
Mar 08, 2017	45.89	46.23	45.65	45.87	189,662	+0.17(+0.37%)
Mar 07, 2017	45.58	46.06	45.44	45.70	167,419	-0.04(-0.09%)
Mar 06, 2017	45.85	45.97	45.60	45.74	206,301	-0.32(-0.69%)
Mar 03, 2017	46.53	46.90	45.93	46.06	194,015	-0.48(-1.03%)
Mar 02, 2017	47.28	47.44	46.54	46.54	205,295	-0.76(-1.61%)

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.