Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.49	43.84	42.96	43.75	370,207	+0.34(+0.77%)
May 30, 2017		44.38	43.42	43.42	287,982	-0.97(-2.18%)
May 26, 2017	43.15	44.43	42.80	44.38	304,103	+1.14(+2.64%)
May 25, 2017	42.67	43.59	42.28	43.24	611,063	+0.70(+1.65%)
May 24, 2017	42.98	43.42	42.45	42.54	557,572	-0.53(-1.22%)
May 23, 2017	45.13	45.97	42.89	43.07	435,631	-2.15(-4.76%)
May 22, 2017	44.21	45.79	43.86	45.22	420,462	+0.97(+2.18%)
May 19, 2017	45.79	45.79	43.95	44.25	903,744	-1.67(-3.64%)
May 18, 2017	44.82	46.58	43.42	45.92	795,926	+1.98(+4.50%)
May 17, 2017	44.82	44.96	43.77	43.95	439,294	-1.23(-2.72%)
May 16, 2017	45.26	45.44	44.74	45.18	282,003	+0.04(+0.10%)
May 15, 2017	44.25	45.40	44.21	45.13	231,115	+0.84(+1.89%)
May 12, 2017	44.34	44.38	43.71	44.30	278,142	-0.07(-0.15%)
May 11, 2017	46.23	46.23	44.30	44.36	440,858	-2.04(-4.40%)
May 10, 2017	46.23	46.93	45.88	46.41	322,979	-0.09(-0.19%)
May 09, 2017	45.62	46.89	45.53	46.49	619,855	+1.05(+2.32%)
May 08, 2017	44.96	45.51	44.89	45.44	346,805	+0.44(+0.98%)
May 05, 2017	45.70	45.70	42.93	45.00	1,387,776	-1.14(-2.48%)
May 04, 2017	45.22	46.21	45.09	46.14	412,027	+1.14(+2.54%)
May 03, 2017	44.21	45.22	44.21	45.00	569,129	+0.53(+1.19%)
May 02, 2017	45.75	45.79	44.38	44.47	594,281	-1.14(-2.50%)
May 01, 2017	45.79	45.97	45.13	45.62	435,966	+0.04(+0.10%)
Apr 28, 2017	46.93	47.33	45.09	45.57	483,850	-1.32(-2.81%)
Apr 27, 2017	47.33	48.25	46.36	46.89	595,379	-0.26(-0.56%)
Apr 26, 2017	47.55	48.25	47.02	47.15	397,765	-0.40(-0.83%)
Apr 25, 2017		48.34	47.28	47.55	236,993	-0.44(-0.92%)
Apr 24, 2017	47.90	48.30	47.59	47.99	335,245	+0.44(+0.92%)
Apr 21, 2017	47.50	47.81	46.98	47.55	316,999	+0.04(+0.09%)
Apr 20, 2017	47.46	48.03	47.28	47.50	356,408	+0.09(+0.19%)
Apr 19, 2017	47.50	48.25	47.33	47.42	567,436	+0.00(+0.00%)
Apr 18, 2017	46.71	47.42	46.60	47.42	326,828	+0.66(+1.41%)
Apr 17, 2017	46.32	46.80	46.05	46.76	332,023	+0.66(+1.43%)
Apr 13, 2017	45.66	46.27	45.44	46.10	672,900	+0.40(+0.87%)
Apr 12, 2017	45.18	45.79	44.65	45.70	551,887	+0.44(+0.97%)
Apr 11, 2017	44.69	45.31	44.47	45.26	201,010	+0.48(+1.08%)
Apr 10, 2017	44.03	45.26	43.86	44.78	447,787	+0.83(+1.90%)
Apr 07, 2017	44.38	44.82	43.86	43.95	379,461	-0.44(-0.99%)
Apr 06, 2017	43.68	44.60	43.68	44.38	409,213	+0.22(+0.50%)
Apr 05, 2017	44.78	45.40	43.90	44.16	369,725	-0.57(-1.28%)
Apr 04, 2017	44.87	45.04	43.90	44.74	381,266	-0.22(-0.49%)
Apr 03, 2017	45.75	45.75	44.52	44.96	666,964	-0.83(-1.82%)
Mar 31, 2017	46.01	46.76	45.31	45.79	472,122	-0.18(-0.38%)
Mar 30, 2017	46.45	46.67	45.42	45.97	291,372	-0.57(-1.23%)
Mar 29, 2017	45.75	46.76	45.66	46.54	268,020	+0.79(+1.73%)
Mar 28, 2017	45.70	45.79	45.13	45.75	355,191	-0.18(-0.38%)
Mar 27, 2017	45.44	46.69	45.18	45.92	234,003	+0.09(+0.19%)
Mar 24, 2017	45.92	46.05	45.53	45.83	288,966	+0.00(+0.00%)
Mar 23, 2017	46.14	46.98	45.70	45.83	159,933	-0.26(-0.57%)
Mar 22, 2017	45.83	46.10	45.40	46.10	216,185	+0.26(+0.58%)
Mar 21, 2017	46.41	46.41	45.40	45.83	350,199	-0.57(-1.23%)
Mar 20, 2017	47.68	47.77	46.32	46.41	405,424	-1.36(-2.85%)
Mar 17, 2017	47.94	48.43	47.42	47.77	717,811	-0.35(-0.73%)
Mar 16, 2017	48.56	49.04	47.42	48.12	664,385	-0.31(-0.64%)
Mar 15, 2017	48.38	48.76	47.68	48.43	740,906	+0.22(+0.46%)
Mar 14, 2017	48.52	49.42	48.03	48.21	335,006	-0.40(-0.81%)
Mar 13, 2017	48.65	49.39	48.34	48.60	271,294	-0.04(-0.09%)
Mar 10, 2017	49.17	49.31	48.12	48.65	319,515	-0.33(-0.68%)
Mar 09, 2017	50.30	50.38	48.78	48.98	638,174	-1.31(-2.61%)
Mar 08, 2017	49.68	50.34	49.68	50.30	192,894	+0.70(+1.41%)
Mar 07, 2017	49.73	50.14	49.42	49.59	196,206	-0.22(-0.44%)
Mar 06, 2017	49.86	50.73	49.55	49.81	259,935	-0.18(-0.35%)
Mar 03, 2017	51.04	51.26	49.81	49.99	185,772	-1.05(-2.06%)
Mar 02, 2017	51.00	51.57	50.82	51.04	158,237	+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.