Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.98	45.09	44.56	44.96	3,288,710	-0.12(-0.27%)
May 30, 2017	45.00	45.21	44.93	45.08	2,288,304	-0.17(-0.38%)
May 26, 2017	45.15	45.41	45.04	45.25	2,297,700	-0.08(-0.18%)
May 25, 2017	45.32	45.70	45.17	45.34	2,210,276	+0.18(+0.40%)
May 24, 2017	45.06	45.19	44.84	45.15	2,995,968	+0.17(+0.37%)
May 23, 2017	44.67	45.16	44.44	44.99	1,887,468	+0.39(+0.87%)
May 22, 2017	44.84	44.92	44.36	44.60	2,745,993	+0.00(+0.00%)
May 19, 2017	44.17	44.89	44.03	44.60	4,080,808	+0.51(+1.15%)
May 18, 2017	44.03	44.42	43.76	44.09	2,873,674	+0.04(+0.09%)
May 17, 2017	45.76	45.24	43.84	44.06	4,458,826	-1.70(-3.72%)
May 16, 2017	45.53	45.83	45.15	45.76	2,425,638	+0.06(+0.13%)
May 15, 2017	45.66	45.94	45.58	45.69	3,397,997	+0.12(+0.27%)
May 12, 2017	45.52	45.63	45.11	45.57	2,819,026	-0.14(-0.31%)
May 11, 2017	45.92	46.04	45.39	45.72	3,381,676	-0.40(-0.87%)
May 10, 2017	45.89	46.14	45.80	46.12	1,427,875	+0.06(+0.13%)
May 09, 2017	46.09	46.49	45.94	46.06	2,497,328	+0.03(+0.07%)
May 08, 2017	46.31	46.43	45.86	46.03	2,341,541	-0.12(-0.25%)
May 05, 2017	46.36	46.42	46.02	46.14	2,277,283	-0.07(-0.14%)
May 04, 2017	46.59	46.80	46.08	46.21	3,491,824	-0.03(-0.07%)
May 03, 2017	45.74	46.33	45.59	46.24	3,229,188	+0.24(+0.52%)
May 02, 2017	46.41	46.49	45.90	46.00	3,749,265	-0.33(-0.70%)
May 01, 2017	46.62	46.64	46.16	46.33	4,032,434	+0.02(+0.05%)
Apr 28, 2017	46.74	47.12	46.29	46.31	4,915,336	-0.46(-0.98%)
Apr 27, 2017	46.28	46.82	46.01	46.77	5,327,282	+0.65(+1.41%)
Apr 26, 2017	44.71	46.32	44.67	46.11	6,661,294	+1.62(+3.63%)
Apr 25, 2017	44.31	44.76	44.20	44.50	4,432,982	+0.46(+1.04%)
Apr 24, 2017	43.79	44.16	43.53	44.04	3,912,187	+1.15(+2.69%)
Apr 21, 2017	43.22	43.49	42.73	42.89	2,734,717	-0.34(-0.79%)
Apr 20, 2017	43.36	43.43	42.79	43.23	3,810,765	+0.25(+0.58%)
Apr 19, 2017	43.29	43.48	42.84	42.98	3,022,999	+0.09(+0.21%)
Apr 18, 2017	42.93	43.16	42.47	42.89	3,145,143	-0.43(-0.98%)
Apr 17, 2017	42.78	43.34	42.49	43.32	3,142,894	+0.65(+1.53%)
Apr 13, 2017	42.81	43.52	42.60	42.66	3,562,880	-0.24(-0.55%)
Apr 12, 2017	43.05	43.15	42.66	42.90	3,881,060	-0.33(-0.75%)
Apr 11, 2017	42.96	43.33	42.66	43.23	4,354,181	-0.06(-0.13%)
Apr 10, 2017	43.47	43.62	42.96	43.28	3,935,861	-0.20(-0.46%)
Apr 07, 2017	43.23	43.81	43.06	43.48	1,843,995	-0.06(-0.13%)
Apr 06, 2017	43.32	43.83	42.98	43.54	2,799,319	+0.15(+0.34%)
Apr 05, 2017	43.79	44.45	43.35	43.39	4,631,777	-0.04(-0.10%)
Apr 04, 2017	43.33	43.59	43.23	43.43	1,913,326	-0.07(-0.16%)
Apr 03, 2017	43.97	44.08	42.93	43.50	3,541,933	-0.44(-0.99%)
Mar 31, 2017	43.94	44.46	43.85	43.94	2,679,550	-0.24(-0.54%)
Mar 30, 2017	43.69	44.26	43.45	44.18	2,939,873	+0.61(+1.41%)
Mar 29, 2017	43.61	43.89	43.43	43.56	3,760,649	-0.05(-0.11%)
Mar 28, 2017	42.76	43.96	42.68	43.61	5,610,507	+0.71(+1.65%)
Mar 27, 2017	41.50	42.96	41.40	42.90	5,892,511	+0.49(+1.17%)
Mar 24, 2017	42.57	42.69	42.14	42.41	4,886,736	-0.03(-0.08%)
Mar 23, 2017	42.13	42.82	41.95	42.44	5,363,502	+0.26(+0.63%)
Mar 22, 2017	41.71	42.42	41.34	42.18	4,543,835	+0.26(+0.63%)
Mar 21, 2017	42.98	43.03	41.82	41.92	8,306,540	-0.80(-1.86%)
Mar 20, 2017	42.92	43.20	42.64	42.71	4,377,509	-0.47(-1.08%)
Mar 17, 2017	44.33	44.37	43.04	43.18	7,172,287	-1.10(-2.48%)
Mar 16, 2017	43.89	44.47	43.79	44.28	5,127,954	+0.52(+1.19%)
Mar 15, 2017	43.55	44.00	43.48	43.76	4,020,518	+0.29(+0.66%)
Mar 14, 2017	43.49	43.59	43.20	43.47	3,590,415	-0.22(-0.50%)
Mar 13, 2017	44.03	44.43	43.66	43.69	4,396,808	-0.20(-0.46%)
Mar 10, 2017	44.12	44.33	43.69	43.89	4,032,547	+0.00(+0.00%)
Mar 09, 2017	44.18	44.25	43.81	43.89	4,279,203	-0.01(-0.01%)
Mar 08, 2017	44.30	44.47	43.87	43.90	3,810,548	+0.18(+0.40%)
Mar 07, 2017	43.78	43.93	43.57	43.72	3,735,562	-0.01(-0.03%)
Mar 06, 2017	43.75	43.90	43.56	43.73	2,779,617	-0.33(-0.75%)
Mar 03, 2017	43.83	44.29	43.82	44.06	3,313,869	-0.08(-0.19%)
Mar 02, 2017	44.96	44.96	44.12	44.15	3,895,221	-0.70(-1.57%)

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.