Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	48.52	48.52	47.68	48.05	63,673	-0.46(-0.96%)
May 30, 2017	48.66	48.84	48.19	48.52	70,546	-0.32(-0.66%)
May 26, 2017	49.58	49.58	48.56	48.84	73,824	-0.74(-1.50%)
May 25, 2017	49.86	49.95	49.26	49.58	86,063	-0.28(-0.56%)
May 24, 2017	50.14	50.51	49.72	49.86	83,452	-0.05(-0.09%)
May 23, 2017	50.05	50.19	49.24	49.91	72,477	+0.05(+0.09%)
May 22, 2017	49.58	50.00	49.21	49.86	82,255	+0.42(+0.84%)
May 19, 2017	48.56	49.44	48.05	49.44	138,804	+0.93(+1.91%)
May 18, 2017	48.24	48.61	47.92	48.52	88,584	+0.46(+0.96%)
May 17, 2017	48.10	48.38	47.64	48.05	114,367	-0.32(-0.67%)
May 16, 2017	48.61	48.84	48.29	48.38	106,655	-0.42(-0.85%)
May 15, 2017	48.94	49.12	47.78	48.80	97,972	-0.32(-0.66%)
May 12, 2017	47.92	49.26	47.59	49.12	109,724	+1.25(+2.61%)
May 11, 2017	47.31	48.52	46.94	47.87	141,996	+0.51(+1.08%)
May 10, 2017	46.62	48.15	46.53	47.36	196,634	+0.05(+0.10%)
May 09, 2017	43.51	47.59	43.14	47.31	799,094	+4.40(+10.26%)
May 08, 2017	43.00	43.88	42.73	42.91	81,544	-0.05(-0.11%)
May 05, 2017	42.86	43.28	42.59	42.96	41,592	+0.23(+0.54%)
May 04, 2017	42.82	44.72	42.54	42.73	68,102	+0.14(+0.33%)
May 03, 2017	42.45	42.68	41.98	42.59	137,744	-0.05(-0.11%)
May 02, 2017	43.10	43.37	42.45	42.63	68,666	-0.51(-1.18%)
May 01, 2017	43.37	43.37	42.68	43.14	62,996	+0.09(+0.22%)
Apr 28, 2017	43.37	43.42	42.91	43.05	72,911	-0.23(-0.54%)
Apr 27, 2017	43.98	44.12	43.24	43.28	59,968	-0.56(-1.27%)
Apr 26, 2017	43.33	44.44	42.75	43.84	109,221	+0.46(+1.07%)
Apr 25, 2017	42.86	43.61	42.73	43.37	138,299	+0.74(+1.74%)
Apr 24, 2017	43.42	44.07	42.59	42.63	81,737	-0.14(-0.33%)
Apr 21, 2017	42.63	42.91	42.26	42.77	83,686	+0.09(+0.22%)
Apr 20, 2017	42.49	43.00	42.22	42.68	83,996	+0.32(+0.77%)
Apr 19, 2017	42.17	42.77	42.08	42.35	114,436	+0.23(+0.55%)
Apr 18, 2017	42.63	42.93	41.94	42.12	113,801	-0.74(-1.73%)
Apr 17, 2017	42.91	43.24	42.35	42.86	116,682	+0.00(+0.00%)
Apr 13, 2017	42.08	43.05	41.64	42.86	157,372	+0.79(+1.87%)
Apr 12, 2017	43.19	43.56	41.38	42.08	903,648	-1.20(-2.78%)
Apr 11, 2017	47.41	48.19	42.73	43.28	506,717	-6.58(-13.20%)
Apr 10, 2017	49.58	49.91	49.31	49.86	73,139	+0.51(+1.03%)
Apr 07, 2017	48.75	49.58	48.29	49.35	130,092	+0.37(+0.76%)
Apr 06, 2017	48.61	49.14	48.10	48.98	68,524	+0.42(+0.86%)
Apr 05, 2017	49.49	49.77	48.47	48.56	133,198	-0.74(-1.50%)
Apr 04, 2017	50.00	50.60	49.12	49.31	85,293	-0.88(-1.75%)
Apr 03, 2017	51.11	51.16	49.91	50.19	97,990	-0.83(-1.63%)
Mar 31, 2017	50.70	51.25	50.46	51.02	98,554	+0.37(+0.73%)
Mar 30, 2017	49.91	51.02	49.40	50.65	88,914	+0.88(+1.77%)
Mar 29, 2017	49.63	49.93	49.17	49.77	55,334	+0.23(+0.47%)
Mar 28, 2017	49.35	49.82	48.56	49.54	47,443	+0.05(+0.09%)
Mar 27, 2017	49.03	49.72	48.98	49.49	29,121	-0.28(-0.56%)
Mar 24, 2017	50.14	50.42	49.44	49.77	93,632	-0.32(-0.65%)
Mar 23, 2017	48.70	50.09	48.33	50.09	85,558	+1.39(+2.85%)
Mar 22, 2017	48.15	48.84	47.96	48.70	62,042	+0.32(+0.67%)
Mar 21, 2017	49.86	50.42	48.19	48.38	71,213	-1.30(-2.61%)
Mar 20, 2017	50.28	50.28	49.54	49.68	32,432	-0.65(-1.29%)
Mar 17, 2017	49.95	50.46	49.94	50.33	203,763	+0.00(+0.00%)
Mar 16, 2017	50.84	50.84	50.14	50.33	40,786	-0.19(-0.37%)
Mar 15, 2017	50.05	50.83	49.87	50.51	66,792	+0.65(+1.29%)
Mar 14, 2017	49.91	50.23	49.59	49.87	27,649	-0.12(-0.23%)
Mar 13, 2017	50.14	50.79	49.96	49.98	42,726	-0.21(-0.41%)
Mar 10, 2017	49.59	50.42	49.31	50.19	199,485	+0.97(+1.97%)
Mar 09, 2017	49.73	49.91	49.17	49.22	63,244	-0.51(-1.02%)
Mar 08, 2017	50.19	50.19	49.31	49.73	83,099	-0.37(-0.74%)
Mar 07, 2017	50.93	50.93	50.10	50.10	69,530	-0.51(-1.00%)
Mar 06, 2017	50.65	51.11	50.42	50.60	35,912	-0.37(-0.72%)
Mar 03, 2017	51.43	51.52	50.65	50.97	30,314	-0.46(-0.90%)
Mar 02, 2017	51.66	51.71	51.34	51.43	56,025	-0.46(-0.89%)

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.