Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.32	45.32	44.22	44.97	367,888	-0.53(-1.16%)
May 30, 2017	46.04	46.14	45.23	45.50	447,483	-0.84(-1.81%)
May 26, 2017	46.78	46.88	46.23	46.34	352,717	-0.47(-1.00%)
May 25, 2017	46.85	47.05	46.50	46.81	428,847	+0.16(+0.34%)
May 24, 2017	46.55	46.81	46.25	46.65	310,022	+0.10(+0.21%)
May 23, 2017	46.31	46.91	46.00	46.55	561,255	+0.43(+0.93%)
May 22, 2017	46.18	46.53	45.69	46.12	651,878	+0.12(+0.26%)
May 19, 2017	45.30	46.03	45.27	46.00	436,432	+0.63(+1.39%)
May 18, 2017	44.95	45.60	44.69	45.37	289,491	+0.35(+0.78%)
May 17, 2017	45.80	46.02	44.42	45.02	361,158	-1.90(-4.05%)
May 16, 2017	47.22	47.60	46.49	46.92	270,685	-0.30(-0.64%)
May 15, 2017	47.18	47.68	46.94	47.22	280,477	+0.27(+0.58%)
May 12, 2017	47.09	47.30	46.15	46.95	231,679	-0.48(-1.01%)
May 11, 2017	48.48	48.71	47.33	47.43	229,704	-1.34(-2.75%)
May 10, 2017	48.92	49.39	48.66	48.77	277,793	-0.43(-0.87%)
May 09, 2017	49.50	49.94	48.86	49.20	343,924	-0.25(-0.51%)
May 08, 2017	49.10	49.64	48.82	49.45	251,869	+0.23(+0.47%)
May 05, 2017	49.52	49.53	48.95	49.22	276,031	-0.04(-0.08%)
May 04, 2017	49.37	49.67	48.71	49.26	271,165	+0.33(+0.67%)
May 03, 2017	47.45	49.08	47.08	48.93	400,290	+1.31(+2.75%)
May 02, 2017	48.16	48.16	47.27	47.62	216,317	-0.52(-1.08%)
May 01, 2017	47.89	48.63	47.42	48.14	305,806	+0.69(+1.45%)
Apr 28, 2017	48.03	48.38	47.18	47.45	513,331	-0.52(-1.08%)
Apr 27, 2017	48.86	48.94	47.86	47.97	342,186	-0.79(-1.62%)
Apr 26, 2017	50.62	50.62	48.30	48.76	719,517	-1.60(-3.18%)
Apr 25, 2017	51.09	51.52	50.24	50.36	272,414	-0.35(-0.69%)
Apr 24, 2017	50.50	51.32	50.40	50.71	384,078	+1.48(+3.01%)
Apr 21, 2017	49.29	49.61	46.30	49.23	315,545	-0.14(-0.28%)
Apr 20, 2017	48.36	49.40	48.16	49.37	274,201	+1.49(+3.11%)
Apr 19, 2017	47.45	48.44	47.45	47.88	192,037	+0.67(+1.42%)
Apr 18, 2017	47.47	47.71	46.25	47.21	289,068	-0.54(-1.13%)
Apr 17, 2017	46.87	47.83	46.42	47.75	194,326	+0.99(+2.12%)
Apr 13, 2017	47.85	48.11	46.76	46.76	229,000	-1.29(-2.68%)
Apr 12, 2017	49.11	49.25	47.96	48.05	207,540	-1.09(-2.22%)
Apr 11, 2017	48.31	49.14	48.07	49.14	305,970	+0.61(+1.26%)
Apr 10, 2017	49.21	49.62	48.11	48.53	225,229	-0.59(-1.20%)
Apr 07, 2017	48.89	49.39	48.70	49.12	208,273	-0.11(-0.22%)
Apr 06, 2017	48.65	49.45	48.36	49.23	226,753	+0.63(+1.30%)
Apr 05, 2017	50.47	50.83	48.58	48.60	355,281	-1.36(-2.72%)
Apr 04, 2017	50.31	50.69	49.67	49.96	460,390	-0.52(-1.03%)
Apr 03, 2017	51.27	51.29	49.88	50.48	355,658	-0.67(-1.31%)
Mar 31, 2017	51.97	52.46	51.11	51.15	431,047	-0.88(-1.69%)
Mar 30, 2017	50.26	52.10	50.23	52.03	286,968	+1.82(+3.62%)
Mar 29, 2017	50.29	50.66	49.79	50.21	281,251	-0.05(-0.10%)
Mar 28, 2017	49.20	50.37	48.90	50.26	290,843	+0.96(+1.95%)
Mar 27, 2017	48.74	49.45	47.52	49.30	360,040	-0.33(-0.66%)
Mar 24, 2017	50.10	50.39	49.31	49.63	249,172	-0.28(-0.56%)
Mar 23, 2017	49.29	50.43	48.92	49.91	324,012	+0.61(+1.24%)
Mar 22, 2017	49.55	50.02	48.62	49.30	518,971	-0.65(-1.30%)
Mar 21, 2017	52.80	52.80	49.62	49.95	622,073	-2.57(-4.89%)
Mar 20, 2017	53.97	53.97	52.48	52.52	380,518	-1.48(-2.74%)
Mar 17, 2017	53.87	54.22	52.99	54.00	2,084,883	+0.09(+0.17%)
Mar 16, 2017	54.09	54.53	53.61	53.91	281,279	+0.22(+0.41%)
Mar 15, 2017	53.67	54.14	53.27	53.69	402,656	+0.33(+0.62%)
Mar 14, 2017	53.08	53.56	52.35	53.36	268,435	+0.08(+0.15%)
Mar 13, 2017	52.18	53.45	52.13	53.28	290,473	+1.03(+1.97%)
Mar 10, 2017	52.80	52.80	51.59	52.25	270,541	-0.18(-0.34%)
Mar 09, 2017	52.61	53.12	52.36	52.43	222,923	-0.15(-0.29%)
Mar 08, 2017	53.48	53.83	52.53	52.58	276,956	-0.51(-0.96%)
Mar 07, 2017	53.61	53.99	53.02	53.09	215,689	-0.36(-0.67%)
Mar 06, 2017	53.37	53.68	52.95	53.45	196,608	-0.32(-0.60%)
Mar 03, 2017	53.80	54.33	53.28	53.77	273,261	+0.08(+0.15%)
Mar 02, 2017	54.82	54.85	53.64	53.69	337,075	-1.12(-2.04%)

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.