Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	49.75	49.92	49.03	49.30	34,519,392	-0.45(-0.91%)
May 30, 2017	49.57	49.82	49.51	49.75	30,367,072	+0.14(+0.29%)
May 26, 2017	49.54	49.76	49.31	49.61	32,765,884	+0.07(+0.14%)
May 25, 2017	48.89	49.73	48.84	49.54	39,118,724	+0.71(+1.46%)
May 24, 2017	48.71	48.85	48.53	48.82	22,872,522	+0.35(+0.73%)
May 23, 2017	48.44	48.67	48.17	48.47	30,941,552	+0.32(+0.67%)
May 22, 2017	47.80	48.19	47.77	48.15	27,756,340	+0.47(+0.99%)
May 19, 2017	47.59	47.92	47.55	47.68	27,237,204	+0.21(+0.44%)
May 18, 2017	47.11	47.65	47.05	47.47	36,048,224	+0.42(+0.88%)
May 17, 2017	47.93	47.99	46.95	47.05	49,025,864	-1.12(-2.33%)
May 16, 2017	48.12	48.24	47.96	48.18	22,053,242	+0.27(+0.56%)
May 15, 2017	47.71	48.08	47.59	47.91	26,772,232	+0.20(+0.43%)
May 12, 2017	47.84	47.84	47.55	47.70	24,324,906	-0.04(-0.08%)
May 11, 2017	47.51	47.84	47.38	47.74	20,644,548	+0.05(+0.11%)
May 10, 2017	47.76	47.78	47.44	47.69	22,944,844	-0.09(-0.20%)
May 09, 2017	48.01	48.05	47.67	47.78	33,791,500	-0.10(-0.21%)
May 08, 2017	47.32	47.99	47.32	47.88	37,564,324	+0.42(+0.88%)
May 05, 2017	47.78	47.87	47.35	47.46	32,348,044	-0.22(-0.47%)
May 04, 2017	47.46	47.90	47.31	47.68	38,806,548	+0.31(+0.66%)
May 03, 2017	46.75	47.46	46.71	47.37	36,513,740	+0.57(+1.21%)
May 02, 2017	46.61	47.10	46.50	46.80	35,064,500	+0.21(+0.46%)
May 01, 2017	46.15	46.74	45.99	46.59	46,603,508	+0.41(+0.90%)
Apr 28, 2017	46.40	46.74	46.11	46.17	77,005,416	+1.65(+3.71%)
Apr 27, 2017	44.45	44.62	44.31	44.52	46,677,952	+0.11(+0.26%)
Apr 26, 2017	44.52	44.60	44.21	44.41	26,487,906	+0.01(+0.03%)
Apr 25, 2017		44.56	43.91	44.39	40,794,448	+0.50(+1.13%)
Apr 24, 2017	43.37	43.95	43.26	43.90	33,965,740	+1.00(+2.33%)
Apr 21, 2017	42.98	43.07	42.84	42.90	23,484,322	-0.06(-0.13%)
Apr 20, 2017	42.94	43.15	42.83	42.95	23,803,948	+0.18(+0.42%)
Apr 19, 2017	42.82	42.96	42.63	42.78	21,624,030	+0.13(+0.30%)
Apr 18, 2017	42.58	42.82	42.51	42.65	18,745,510	-0.06(-0.13%)
Apr 17, 2017	42.02	42.73	42.00	42.71	21,005,962	+0.75(+1.78%)
Apr 13, 2017	42.00	42.14	41.84	41.96	21,497,646	-0.06(-0.15%)
Apr 12, 2017	41.87	42.14	41.83	42.02	22,741,572	+0.08(+0.19%)
Apr 11, 2017	42.04	42.18	41.68	41.95	19,509,226	-0.09(-0.22%)
Apr 10, 2017	42.03	42.29	41.99	42.04	20,946,894	-0.02(-0.05%)
Apr 07, 2017	42.20	42.25	41.82	42.06	22,257,716	-0.15(-0.35%)
Apr 06, 2017	42.43	42.62	42.15	42.21	30,699,794	-0.19(-0.45%)
Apr 05, 2017	42.69	42.98	42.33	42.40	37,143,780	-0.18(-0.43%)
Apr 04, 2017	42.35	42.60	42.33	42.58	26,995,248	-0.21(-0.49%)
Apr 03, 2017	42.39	42.90	42.33	42.79	39,431,744	+0.45(+1.06%)
Mar 31, 2017	42.29	42.43	42.21	42.34	28,852,716	-0.08(-0.20%)
Mar 30, 2017	42.55	42.55	42.29	42.43	19,005,408	-0.02(-0.05%)
Mar 29, 2017	42.09	42.53	42.02	42.44	29,166,016	+0.46(+1.10%)
Mar 28, 2017	41.94	42.22	41.57	41.98	30,409,502	+0.11(+0.25%)
Mar 27, 2017	41.36	42.02	41.17	41.88	38,748,400	+0.17(+0.40%)
Mar 24, 2017	42.05	42.15	41.41	41.71	42,161,976	-0.23(-0.54%)
Mar 23, 2017	42.02	42.04	41.60	41.93	65,822,440	-0.51(-1.19%)
Mar 22, 2017	42.43	42.72	42.30	42.44	27,363,750	-0.02(-0.04%)
Mar 21, 2017	43.45	43.62	42.34	42.46	50,813,192	-0.89(-2.05%)
Mar 20, 2017	43.42	43.47	43.18	43.35	30,872,452	-0.22(-0.51%)
Mar 17, 2017	43.63	43.67	43.37	43.57	37,407,924	+0.12(+0.27%)
Mar 16, 2017	43.48	43.59	43.33	43.45	22,114,392	+0.08(+0.19%)
Mar 15, 2017	43.35	43.44	43.02	43.37	26,682,188	+0.12(+0.29%)
Mar 14, 2017	43.14	43.33	42.96	43.25	21,253,906	+0.07(+0.15%)
Mar 13, 2017	42.99	43.31	42.99	43.18	23,358,578	+0.16(+0.37%)
Mar 10, 2017	43.09	43.16	42.83	43.02	26,762,380	+0.18(+0.42%)
Mar 09, 2017	42.64	42.98	42.58	42.84	26,891,328	+0.21(+0.49%)
Mar 08, 2017	42.61	42.80	42.51	42.63	20,615,314	+0.12(+0.29%)
Mar 07, 2017	42.31	42.62	42.23	42.51	20,793,358	+0.19(+0.46%)
Mar 06, 2017	42.29	42.40	42.01	42.31	20,978,330	-0.09(-0.21%)
Mar 03, 2017	42.40	42.49	42.19	42.41	20,155,346	-0.04(-0.09%)
Mar 02, 2017	42.77	42.78	42.39	42.44	25,014,076	-0.34(-0.81%)

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.