Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	41.96	42.40	41.30	42.13	479,460	+0.26(+0.62%)
May 30, 2017	42.38	42.93	41.87	41.87	396,483	-0.73(-1.71%)
May 26, 2017	42.18	42.75	41.89	42.60	528,182	+0.31(+0.74%)
May 25, 2017	41.90	42.52	41.67	42.28	642,241	+0.59(+1.42%)
May 24, 2017	41.98	42.33	41.16	41.69	356,843	-0.39(-0.92%)
May 23, 2017	41.73	42.30	41.21	42.07	290,006	+0.48(+1.15%)
May 22, 2017	42.38	42.55	41.42	41.60	362,932	-0.55(-1.30%)
May 19, 2017	42.25	42.90	41.78	42.15	406,251	+0.57(+1.36%)
May 18, 2017	40.68	42.40	40.58	41.58	612,920	+0.49(+1.18%)
May 17, 2017	42.96	42.17	40.68	41.09	777,028	-1.87(-4.35%)
May 16, 2017	43.61	43.61	42.34	42.96	492,362	-0.53(-1.22%)
May 15, 2017	43.81	44.36	43.21	43.49	410,037	+0.00(+0.00%)
May 12, 2017	43.99	43.99	42.43	43.49	672,823	-0.85(-1.93%)
May 11, 2017	44.04	44.42	43.05	44.35	455,615	+0.16(+0.37%)
May 10, 2017	44.78	44.90	43.75	44.19	622,245	-0.59(-1.32%)
May 09, 2017	45.74	46.04	44.63	44.78	649,994	-1.02(-2.22%)
May 08, 2017	47.34	47.50	45.55	45.80	477,802	-1.56(-3.28%)
May 05, 2017	47.84	47.84	46.65	47.35	338,065	-0.38(-0.79%)
May 04, 2017	47.84	48.26	47.23	47.73	431,588	+0.00(+0.00%)
May 03, 2017	48.11	48.34	47.09	47.73	729,200	-0.93(-1.92%)
May 02, 2017	47.06	49.54	46.18	48.66	1,325,698	+0.77(+1.61%)
May 01, 2017	47.60	48.03	46.48	47.89	736,019	+0.50(+1.06%)
Apr 28, 2017	48.41	48.42	47.08	47.39	376,407	-0.85(-1.75%)
Apr 27, 2017	48.40	48.74	47.83	48.23	186,418	-0.13(-0.28%)
Apr 26, 2017	48.42	49.11	48.32	48.37	291,870	-0.04(-0.07%)
Apr 25, 2017	48.04	48.52	47.59	48.40	298,276	+0.88(+1.85%)
Apr 24, 2017	47.50	47.82	47.07	47.52	358,148	+1.06(+2.28%)
Apr 21, 2017	46.83	46.89	46.16	46.46	252,460	-0.58(-1.24%)
Apr 20, 2017	46.89	47.31	46.31	47.05	325,967	+0.52(+1.12%)
Apr 19, 2017	47.40	47.85	46.47	46.52	555,074	-0.59(-1.26%)
Apr 18, 2017	46.72	47.23	46.08	47.12	529,300	-0.04(-0.08%)
Apr 17, 2017	46.62	47.22	46.03	47.15	338,025	+0.72(+1.55%)
Apr 13, 2017	47.56	47.94	46.34	46.43	555,110	-1.16(-2.44%)
Apr 12, 2017	48.04	48.06	47.12	47.59	729,770	-0.67(-1.40%)
Apr 11, 2017	47.79	48.41	47.50	48.27	572,767	+0.04(+0.09%)
Apr 10, 2017	48.39	49.30	47.48	48.22	806,450	-0.16(-0.33%)
Apr 07, 2017	46.09	48.82	46.09	48.39	1,574,779	+3.87(+8.68%)
Apr 06, 2017	45.63	46.00	44.20	44.52	774,887	-1.11(-2.44%)
Apr 05, 2017	45.27	46.42	45.16	45.63	886,616	+0.82(+1.83%)
Apr 04, 2017	45.02	45.38	44.37	44.82	552,539	-0.34(-0.76%)
Apr 03, 2017	46.54	46.75	44.35	45.16	592,151	+0.04(+0.08%)
Mar 31, 2017	45.18	45.86	44.35	45.12	864,207	-0.06(-0.14%)
Mar 30, 2017	44.25	46.75	44.22	45.18	1,533,041	+1.38(+3.14%)
Mar 29, 2017	41.93	44.12	41.53	43.81	749,540	+1.78(+4.24%)
Mar 28, 2017	41.54	42.28	40.51	42.03	399,318	+0.32(+0.77%)
Mar 27, 2017	41.01	41.82	40.68	41.71	433,596	-0.06(-0.15%)
Mar 24, 2017	42.08	42.32	41.53	41.77	364,637	-0.22(-0.53%)
Mar 23, 2017	41.51	42.15	41.22	41.99	370,636	+0.43(+1.04%)
Mar 22, 2017	41.48	42.14	41.04	41.56	442,413	-0.13(-0.32%)
Mar 21, 2017	43.14	43.35	40.54	41.70	858,043	-1.28(-2.98%)
Mar 20, 2017	43.59	43.90	42.59	42.98	702,218	-0.93(-2.12%)
Mar 17, 2017	45.50	45.50	43.28	43.91	1,156,105	-1.69(-3.70%)
Mar 16, 2017	47.59	47.59	45.51	45.60	452,992	-1.37(-2.92%)
Mar 15, 2017	45.99	47.26	45.83	46.97	407,943	+1.41(+3.09%)
Mar 14, 2017	45.38	45.76	44.47	45.56	182,150	-0.33(-0.72%)
Mar 13, 2017		46.83	45.78	45.89	199,298	-0.54(-1.16%)
Mar 10, 2017	46.21	46.64	45.83	46.43	281,041	+0.78(+1.71%)
Mar 09, 2017	46.03	46.27	45.36	45.65	279,142	-0.26(-0.57%)
Mar 08, 2017	46.83	47.10	45.87	45.91	238,476	-0.83(-1.78%)
Mar 07, 2017	46.99	47.18	46.45	46.74	234,189	-0.29(-0.61%)
Mar 06, 2017	47.20	47.28	46.44	47.03	216,626	-0.59(-1.24%)
Mar 03, 2017	47.47	48.15	47.20	47.62	425,062	+0.31(+0.66%)
Mar 02, 2017	48.73	48.73	47.21	47.31	396,642	-1.30(-2.67%)

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.