Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.16	43.62	43.03	43.44	928,835	+0.27(+0.62%)
May 30, 2017	43.27	43.42	42.85	43.17	390,441	-0.28(-0.64%)
May 26, 2017	43.48	43.69	43.19	43.45	446,195	-0.02(-0.04%)
May 25, 2017	44.04	44.22	43.47	43.47	424,312	-0.23(-0.53%)
May 24, 2017	43.73	44.09	43.35	43.69	418,265	+0.29(+0.67%)
May 23, 2017	43.97	44.00	43.02	43.40	728,769	-0.31(-0.72%)
May 22, 2017	44.02	44.42	43.65	43.72	732,026	-0.24(-0.55%)
May 19, 2017	43.84	44.46	43.42	43.96	518,165	+0.28(+0.63%)
May 18, 2017	44.43	44.79	43.33	43.68	706,190	-0.61(-1.37%)
May 17, 2017	45.58	45.81	44.28	44.29	739,424	-1.29(-2.83%)
May 16, 2017	45.45	45.67	45.16	45.58	323,744	+0.06(+0.14%)
May 15, 2017	45.56	45.82	45.29	45.52	542,051	+0.14(+0.31%)
May 12, 2017	45.94	46.17	45.19	45.38	527,768	-0.56(-1.22%)
May 11, 2017	46.30	46.30	45.64	45.93	652,784	-0.54(-1.17%)
May 10, 2017	44.86	46.67	44.83	46.48	1,125,120	+1.61(+3.59%)
May 09, 2017	44.45	44.88	44.07	44.86	557,134	+0.38(+0.85%)
May 08, 2017	43.02	44.81	43.02	44.49	1,291,514	+0.98(+2.24%)
May 05, 2017	42.73	44.03	42.61	43.51	1,563,906	+0.79(+1.86%)
May 04, 2017	43.51	44.27	41.59	42.72	2,051,289	-1.03(-2.35%)
May 03, 2017	43.99	44.29	43.41	43.75	993,708	-0.07(-0.16%)
May 02, 2017	43.97	44.40	43.68	43.82	593,763	-0.15(-0.34%)
May 01, 2017	43.83	44.04	43.33	43.97	666,580	+0.53(+1.23%)
Apr 28, 2017	43.35	43.54	42.99	43.43	1,415,313	+0.10(+0.24%)
Apr 27, 2017	43.40	43.62	42.80	43.33	766,494	-0.07(-0.16%)
Apr 26, 2017	44.83	44.91	43.28	43.40	1,086,388	-1.51(-3.36%)
Apr 25, 2017	43.98	45.01	43.98	44.91	704,101	+0.94(+2.13%)
Apr 24, 2017	44.02	44.42	43.60	43.98	1,624,848	+0.42(+0.98%)
Apr 21, 2017	43.56	43.87	43.33	43.55	560,024	+0.02(+0.04%)
Apr 20, 2017	43.28	43.65	43.18	43.54	421,454	+0.28(+0.65%)
Apr 19, 2017	43.50	43.61	43.25	43.25	565,443	-0.18(-0.42%)
Apr 18, 2017	43.25	43.60	43.04	43.43	418,398	+0.09(+0.22%)
Apr 17, 2017	42.51	43.35	42.47	43.34	390,504	+0.87(+2.04%)
Apr 13, 2017	42.67	42.88	42.35	42.47	481,251	-0.09(-0.22%)
Apr 12, 2017	42.31	42.57	42.12	42.57	536,290	+0.24(+0.56%)
Apr 11, 2017	42.21	42.46	41.90	42.33	995,815	+0.06(+0.15%)
Apr 10, 2017	42.39	42.79	42.15	42.27	581,251	-0.08(-0.19%)
Apr 07, 2017	42.43	42.59	42.15	42.35	1,045,299	-0.20(-0.48%)
Apr 06, 2017	42.57	42.81	42.23	42.55	599,842	+0.02(+0.04%)
Apr 05, 2017	42.52	43.24	42.43	42.54	1,064,799	+0.01(+0.02%)
Apr 04, 2017	43.29	43.41	42.28	42.53	1,016,635	-0.67(-1.55%)
Apr 03, 2017	43.98	44.24	42.91	43.20	1,255,888	-0.48(-1.10%)
Mar 31, 2017	43.40	43.93	43.09	43.68	963,390	+0.17(+0.40%)
Mar 30, 2017	42.98	43.77	42.97	43.50	929,873	+0.48(+1.12%)
Mar 29, 2017	43.09	43.25	42.47	43.02	780,283	-0.02(-0.04%)
Mar 28, 2017	42.60	43.22	42.44	43.04	610,279	+0.39(+0.92%)
Mar 27, 2017	42.07	42.98	41.95	42.65	1,155,922	+0.16(+0.37%)
Mar 24, 2017	42.80	42.99	42.24	42.49	834,643	-0.13(-0.30%)
Mar 23, 2017	42.14	43.12	41.71	42.62	1,857,407	+0.48(+1.14%)
Mar 22, 2017	41.35	42.29	41.04	42.14	1,084,833	+0.72(+1.73%)
Mar 21, 2017	42.09	42.54	41.33	41.42	1,145,540	-0.51(-1.22%)
Mar 20, 2017	41.25	41.94	41.18	41.93	940,188	+0.68(+1.64%)
Mar 17, 2017	41.14	42.10	41.06	41.25	3,075,068	+0.10(+0.25%)
Mar 16, 2017	40.62	41.23	40.58	41.15	1,135,460	+0.40(+0.98%)
Mar 15, 2017	39.64	40.89	39.63	40.75	1,403,033	+1.10(+2.78%)
Mar 14, 2017	39.71	39.91	39.32	39.65	1,007,014	-0.07(-0.18%)
Mar 13, 2017	38.73	39.75	38.71	39.72	1,372,004	+1.09(+2.81%)
Mar 10, 2017	39.12	39.35	38.31	38.64	1,387,451	-0.35(-0.89%)
Mar 09, 2017	39.43	39.56	38.73	38.98	1,112,983	-0.58(-1.47%)
Mar 08, 2017	39.32	39.83	39.32	39.56	1,048,307	+0.07(+0.18%)
Mar 07, 2017	39.49	39.83	39.37	39.49	1,080,808	-0.12(-0.30%)
Mar 06, 2017	39.60	39.76	39.32	39.61	1,218,899	-0.24(-0.61%)
Mar 03, 2017	39.34	40.10	39.02	39.85	1,719,962	+0.53(+1.36%)
Mar 02, 2017	39.08	40.00	38.88	39.32	2,515,855	+0.24(+0.62%)

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.