Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	48.11	48.23	47.66	48.11	195,556	+0.32(+0.68%)
May 30, 2017	47.86	47.90	47.38	47.78	98,967	-0.08(-0.17%)
May 26, 2017	47.98	47.98	47.66	47.86	119,526	-0.12(-0.25%)
May 25, 2017	47.86	48.03	47.42	47.98	112,522	+0.40(+0.85%)
May 24, 2017	47.98	47.98	47.42	47.58	155,573	-0.32(-0.67%)
May 23, 2017	47.78	47.94	47.10	47.90	154,125	+0.36(+0.76%)
May 22, 2017	47.26	47.74	47.26	47.54	129,719	+0.44(+0.94%)
May 19, 2017	47.06	47.25	46.85	47.10	130,314	+0.12(+0.26%)
May 18, 2017	46.65	47.42	46.61	46.98	194,691	+0.28(+0.61%)
May 17, 2017	47.22	46.98	46.25	46.69	177,226	-0.53(-1.11%)
May 16, 2017	47.58	47.58	47.06	47.22	152,672	-0.32(-0.68%)
May 15, 2017	47.34	47.78	47.30	47.54	235,740	+0.40(+0.86%)
May 12, 2017	47.66	47.74	47.02	47.14	154,607	-0.61(-1.27%)
May 11, 2017	47.82	47.90	47.50	47.74	152,923	-0.20(-0.42%)
May 10, 2017	47.86	48.15	47.78	47.94	113,368	+0.00(+0.00%)
May 09, 2017	48.55	48.63	47.86	47.94	188,018	-0.65(-1.33%)
May 08, 2017	49.56	49.70	48.43	48.59	130,265	-1.05(-2.12%)
May 05, 2017	49.76	50.29	48.95	49.64	289,930	+1.21(+2.50%)
May 04, 2017	49.20	49.20	48.23	48.43	315,866	-0.69(-1.40%)
May 03, 2017	49.24	49.44	49.08	49.12	134,841	-0.20(-0.41%)
May 02, 2017	49.84	49.84	49.04	49.32	122,102	-0.53(-1.05%)
May 01, 2017	50.21	50.21	49.56	49.84	139,437	-0.16(-0.32%)
Apr 28, 2017	50.41	50.48	49.84	50.00	178,163	-0.44(-0.88%)
Apr 27, 2017	50.41	50.73	50.37	50.45	184,810	+0.16(+0.32%)
Apr 26, 2017	49.60	50.45	49.60	50.29	258,453	+0.73(+1.47%)
Apr 25, 2017	49.92	49.96	49.52	49.56	219,690	-0.12(-0.24%)
Apr 24, 2017	49.68	49.88	49.28	49.68	156,507	+0.57(+1.15%)
Apr 21, 2017	48.83	49.24	48.75	49.12	169,188	+0.24(+0.50%)
Apr 20, 2017	48.55	48.99	48.23	48.87	148,905	+0.53(+1.09%)
Apr 19, 2017	48.59	48.63	48.19	48.35	127,249	+0.00(+0.00%)
Apr 18, 2017	48.19	48.63	47.98	48.35	171,433	-0.20(-0.42%)
Apr 17, 2017	47.94	48.59	47.66	48.55	131,233	+0.85(+1.78%)
Apr 13, 2017	48.19	48.19	47.70	47.70	214,575	-0.53(-1.09%)
Apr 12, 2017	48.51	48.63	47.90	48.23	237,329	-0.32(-0.67%)
Apr 11, 2017	48.59	48.67	48.23	48.55	177,949	-0.04(-0.08%)
Apr 10, 2017	48.43	48.75	48.31	48.59	142,528	+0.20(+0.42%)
Apr 07, 2017	48.35	48.59	47.86	48.39	212,688	-0.08(-0.17%)
Apr 06, 2017	48.55	48.55	47.86	48.47	233,004	-0.08(-0.17%)
Apr 05, 2017	49.16	49.16	48.43	48.55	403,116	-0.40(-0.83%)
Apr 04, 2017	48.63	49.04	48.59	48.95	136,613	+0.28(+0.58%)
Apr 03, 2017	48.67	49.04	48.55	48.67	244,449	+0.00(+0.00%)
Mar 31, 2017	48.79	48.95	48.55	48.67	258,205	-0.16(-0.33%)
Mar 30, 2017	48.11	48.87	47.74	48.83	194,180	+0.77(+1.60%)
Mar 29, 2017	48.23	48.35	47.86	48.07	121,169	-0.16(-0.34%)
Mar 28, 2017	47.62	48.31	47.46	48.23	199,789	+0.61(+1.29%)
Mar 27, 2017	47.13	47.75	46.97	47.61	158,235	+0.12(+0.25%)
Mar 24, 2017	47.61	47.93	47.41	47.49	169,714	-0.08(-0.17%)
Mar 23, 2017	47.53	47.81	47.33	47.57	160,735	+0.04(+0.08%)
Mar 22, 2017	47.73	47.81	47.29	47.53	173,887	-0.24(-0.50%)
Mar 21, 2017	48.18	48.42	47.55	47.77	254,522	-0.32(-0.67%)
Mar 20, 2017	48.78	48.78	47.98	48.10	213,656	-0.68(-1.40%)
Mar 17, 2017	48.50	48.86	48.06	48.78	602,153	+0.40(+0.83%)
Mar 16, 2017	48.46	48.82	48.38	48.38	236,800	-0.08(-0.17%)
Mar 15, 2017	48.10	48.62	48.10	48.46	307,147	+0.36(+0.75%)
Mar 14, 2017	47.69	48.14	47.67	48.10	127,467	+0.16(+0.34%)
Mar 13, 2017	47.77	47.98	47.69	47.93	117,128	+0.04(+0.08%)
Mar 10, 2017	47.81	47.93	47.53	47.89	155,394	+0.24(+0.51%)
Mar 09, 2017	47.61	47.89	47.49	47.65	124,087	+0.04(+0.08%)
Mar 08, 2017	47.81	47.98	47.53	47.61	119,226	-0.16(-0.34%)
Mar 07, 2017	47.65	47.89	47.57	47.77	175,431	-0.08(-0.17%)
Mar 06, 2017	48.10	48.34	47.85	47.85	177,599	-0.56(-1.16%)
Mar 03, 2017	48.30	48.58	48.14	48.42	163,953	+0.16(+0.33%)
Mar 02, 2017	48.62	48.70	48.18	48.26	134,739	-0.28(-0.58%)

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.