Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.92	42.94	41.77	42.02	37,140,280	-0.84(-1.96%)
May 30, 2017	42.86	43.14	42.65	42.86	23,583,962	-0.21(-0.48%)
May 26, 2017	43.25	43.40	43.03	43.07	17,338,646	-0.30(-0.70%)
May 25, 2017	43.76	43.76	43.20	43.37	20,254,464	-0.25(-0.58%)
May 24, 2017	43.95	44.05	43.39	43.63	13,828,593	-0.25(-0.56%)
May 23, 2017	43.56	44.01	43.43	43.87	14,301,016	+0.31(+0.72%)
May 22, 2017	43.77	43.81	43.14	43.56	16,965,302	-0.04(-0.09%)
May 19, 2017	43.20	43.83	43.05	43.60	20,560,176	+0.56(+1.30%)
May 18, 2017	42.98	43.52	42.69	43.04	24,083,414	+0.12(+0.27%)
May 17, 2017	43.77	43.26	42.44	42.93	40,367,956	-0.84(-1.92%)
May 16, 2017	43.88	43.91	43.51	43.77	15,393,155	-0.05(-0.11%)
May 15, 2017	43.60	43.89	43.57	43.81	18,551,092	+0.25(+0.57%)
May 12, 2017	43.80	43.81	43.17	43.57	36,072,932	-0.59(-1.34%)
May 11, 2017	44.60	44.72	43.60	44.16	39,185,576	-0.81(-1.79%)
May 10, 2017	44.73	45.12	44.67	44.97	19,345,992	+0.03(+0.07%)
May 09, 2017	45.31	45.50	44.74	44.93	17,526,574	-0.30(-0.65%)
May 08, 2017	45.29	45.43	44.99	45.23	17,332,640	-0.06(-0.13%)
May 05, 2017	45.40	45.51	45.10	45.29	15,916,095	-0.06(-0.13%)
May 04, 2017	45.42	45.69	45.09	45.34	20,753,778	+0.27(+0.60%)
May 03, 2017	44.38	45.10	44.33	45.07	19,150,034	+0.57(+1.27%)
May 02, 2017	44.44	44.56	44.11	44.51	19,160,186	+0.07(+0.15%)
May 01, 2017	44.15	44.68	44.04	44.44	17,053,520	+0.51(+1.15%)
Apr 28, 2017	44.33	44.54	43.84	43.93	20,222,744	-0.49(-1.10%)
Apr 27, 2017	44.51	44.59	43.99	44.42	17,129,772	-0.08(-0.18%)
Apr 26, 2017	44.55	44.94	44.36	44.51	19,498,146	-0.02(-0.04%)
Apr 25, 2017	44.33	44.95	44.30	44.52	33,159,114	+0.74(+1.70%)
Apr 24, 2017	44.19	44.34	43.73	43.78	29,235,678	+0.53(+1.23%)
Apr 21, 2017	43.57	43.93	43.21	43.25	32,079,768	-0.41(-0.93%)
Apr 20, 2017	43.02	43.73	42.78	43.66	38,665,924	+1.10(+2.59%)
Apr 19, 2017	43.15	43.36	42.47	42.55	21,340,628	-0.24(-0.57%)
Apr 18, 2017	42.73	42.98	42.51	42.80	27,275,256	-0.22(-0.51%)
Apr 17, 2017	42.14	43.05	41.82	43.02	39,163,656	+1.12(+2.67%)
Apr 13, 2017	42.27	43.04	41.90	41.90	58,800,840	-1.44(-3.33%)
Apr 12, 2017	44.02	44.08	43.29	43.35	31,366,168	-0.85(-1.92%)
Apr 11, 2017	44.25	44.28	43.46	44.20	34,419,628	-0.31(-0.70%)
Apr 10, 2017	44.87	45.08	44.33	44.51	17,901,398	-0.24(-0.55%)
Apr 07, 2017	44.83	45.13	44.56	44.75	19,422,398	-0.43(-0.96%)
Apr 06, 2017	44.84	45.41	44.64	45.18	12,729,700	+0.32(+0.71%)
Apr 05, 2017	45.53	45.86	44.82	44.86	21,337,028	-0.18(-0.40%)
Apr 04, 2017	45.13	45.15	44.86	45.04	14,622,726	-0.24(-0.52%)
Apr 03, 2017	45.45	45.55	44.71	45.28	17,831,248	-0.14(-0.31%)
Mar 31, 2017	45.71	45.84	45.39	45.42	14,539,828	-0.47(-1.03%)
Mar 30, 2017	45.44	46.05	45.38	45.89	14,836,288	+0.47(+1.02%)
Mar 29, 2017	45.65	45.77	45.33	45.43	12,657,491	-0.24(-0.52%)
Mar 28, 2017	45.17	45.90	45.08	45.66	18,233,616	+0.47(+1.03%)
Mar 27, 2017	44.58	45.35	44.26	45.20	20,655,142	-0.36(-0.79%)
Mar 24, 2017	45.29	45.74	45.06	45.56	25,891,248	+0.47(+1.05%)
Mar 23, 2017	45.07	45.69	44.86	45.08	23,282,520	-0.07(-0.14%)
Mar 22, 2017	45.31	45.35	44.76	45.15	33,995,148	-0.42(-0.93%)
Mar 21, 2017	47.27	47.30	45.39	45.57	38,926,300	-1.45(-3.09%)
Mar 20, 2017	47.71	47.71	47.02	47.03	21,645,756	-0.85(-1.77%)
Mar 17, 2017	48.45	48.48	47.75	47.88	25,717,488	-0.53(-1.10%)
Mar 16, 2017	48.03	48.48	47.95	48.41	22,632,378	+0.50(+1.04%)
Mar 15, 2017	48.06	48.40	47.62	47.91	21,785,374	-0.04(-0.09%)
Mar 14, 2017	47.73	47.99	47.53	47.95	13,338,144	+0.05(+0.10%)
Mar 13, 2017	48.01	48.17	47.75	47.90	17,233,790	-0.12(-0.25%)
Mar 10, 2017	48.13	48.29	47.75	48.02	18,529,448	+0.12(+0.26%)
Mar 09, 2017	47.70	48.04	47.49	47.90	19,265,408	+0.40(+0.84%)
Mar 08, 2017	48.10	48.25	47.46	47.50	18,027,576	-0.07(-0.15%)
Mar 07, 2017	47.68	47.75	47.34	47.57	16,052,998	-0.25(-0.53%)
Mar 06, 2017	47.77	48.05	47.48	47.83	16,204,327	-0.23(-0.48%)
Mar 03, 2017	48.02	48.34	47.88	48.05	18,080,392	+0.15(+0.31%)
Mar 02, 2017	48.78	48.79	47.79	47.91	21,495,350	-0.83(-1.71%)

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.