Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	46.13	46.24	45.52	46.21	3,136,733	+0.14(+0.30%)
May 30, 2017	46.47	46.71	45.85	46.07	2,452,020	-0.26(-0.56%)
May 26, 2017	46.09	46.43	46.04	46.33	1,439,156	+0.26(+0.56%)
May 25, 2017	46.46	46.77	46.03	46.07	1,924,558	-0.04(-0.09%)
May 24, 2017	45.77	46.24	45.56	46.11	3,332,218	+0.10(+0.22%)
May 23, 2017	45.94	46.13	45.76	46.01	2,919,696	+0.27(+0.59%)
May 22, 2017	45.36	46.13	45.20	45.74	3,102,486	+0.42(+0.93%)
May 19, 2017	44.75	45.67	44.57	45.32	2,492,277	+0.65(+1.46%)
May 18, 2017	44.75	45.33	44.64	44.67	2,694,253	-0.08(-0.18%)
May 17, 2017	44.99	45.26	44.45	44.75	3,328,445	-0.24(-0.53%)
May 16, 2017	45.21	45.28	44.80	44.99	2,480,225	-0.42(-0.92%)
May 15, 2017	45.30	45.90	45.27	45.41	3,548,131	+0.14(+0.31%)
May 12, 2017	45.59	45.59	45.04	45.27	3,347,031	-0.46(-1.01%)
May 11, 2017	45.68	45.85	44.69	45.73	3,805,511	-0.21(-0.46%)
May 10, 2017	45.43	46.05	45.00	45.94	4,774,449	+0.74(+1.64%)
May 09, 2017	44.93	45.88	44.56	45.20	5,374,406	+0.49(+1.10%)
May 08, 2017	45.61	46.56	44.47	44.71	13,704,898	+2.05(+4.81%)
May 05, 2017	42.67	42.80	42.33	42.66	2,611,084	+0.10(+0.23%)
May 04, 2017	42.81	43.03	42.35	42.56	2,589,021	-0.10(-0.23%)
May 03, 2017	43.13	43.83	42.42	42.66	5,415,884	-0.49(-1.14%)
May 02, 2017	41.21	43.47	40.88	43.15	14,411,489	+4.41(+11.38%)
May 01, 2017	39.51	39.55	38.47	38.74	5,668,228	-0.65(-1.65%)
Apr 28, 2017	39.84	39.84	39.18	39.39	3,224,759	-0.43(-1.08%)
Apr 27, 2017	39.62	39.95	39.45	39.82	2,219,857	+0.40(+1.01%)
Apr 26, 2017	39.54	39.77	39.29	39.42	2,619,314	-0.15(-0.38%)
Apr 25, 2017	39.63	39.84	39.31	39.57	2,235,321	+0.27(+0.69%)
Apr 24, 2017	39.49	39.51	38.82	39.30	4,953,729	+0.19(+0.49%)
Apr 21, 2017	39.75	39.79	39.01	39.11	3,875,064	-0.67(-1.68%)
Apr 20, 2017	39.68	39.91	39.50	39.78	3,598,622	+0.37(+0.94%)
Apr 19, 2017	39.72	39.88	39.35	39.41	3,131,940	-0.11(-0.28%)
Apr 18, 2017	39.43	39.61	39.15	39.52	2,070,273	-0.20(-0.50%)
Apr 17, 2017	39.82	39.99	39.50	39.72	1,874,312	-0.01(-0.03%)
Apr 13, 2017	40.07	40.27	39.72	39.73	1,696,311	-0.41(-1.02%)
Apr 12, 2017	40.11	40.27	39.91	40.14	3,517,260	+0.08(+0.20%)
Apr 11, 2017	39.59	40.09	39.42	40.06	2,082,097	+0.44(+1.11%)
Apr 10, 2017	39.71	40.04	39.36	39.62	2,095,876	-0.01(-0.03%)
Apr 07, 2017	39.79	39.97	39.51	39.63	2,492,514	-0.41(-1.02%)
Apr 06, 2017	39.48	40.36	39.34	40.04	4,735,698	+0.70(+1.78%)
Apr 05, 2017	39.60	39.87	39.27	39.34	2,888,607	-0.22(-0.56%)
Apr 04, 2017	40.41	40.44	39.27	39.56	4,929,668	-1.06(-2.61%)
Apr 03, 2017	41.32	41.37	40.53	40.62	3,915,735	-0.71(-1.72%)
Mar 31, 2017	41.62	41.65	41.17	41.33	3,602,327	-0.36(-0.86%)
Mar 30, 2017	41.14	41.70	41.08	41.69	3,854,331	+0.30(+0.72%)
Mar 29, 2017	40.77	41.56	40.76	41.39	4,831,857	+0.48(+1.17%)
Mar 28, 2017	40.00	41.00	39.85	40.91	4,951,407	+0.88(+2.20%)
Mar 27, 2017	38.79	40.06	38.78	40.03	4,166,020	+0.94(+2.40%)
Mar 24, 2017	39.16	39.28	38.84	39.09	2,065,281	+0.21(+0.54%)
Mar 23, 2017	38.93	39.15	38.73	38.88	1,552,635	+0.34(+0.88%)
Mar 22, 2017	38.54	38.58	37.92	38.54	3,055,611	-0.14(-0.36%)
Mar 21, 2017	39.25	39.25	38.15	38.68	3,045,787	-0.47(-1.20%)
Mar 20, 2017	39.79	39.81	38.91	39.15	2,103,117	-0.59(-1.48%)
Mar 17, 2017	39.69	39.81	39.28	39.74	3,658,945	+0.07(+0.18%)
Mar 16, 2017	39.79	39.99	39.44	39.67	2,759,939	-0.19(-0.48%)
Mar 15, 2017	39.05	40.15	39.05	39.86	5,054,353	+0.89(+2.28%)
Mar 14, 2017	38.80	39.08	38.73	38.97	2,011,011	+0.06(+0.15%)
Mar 13, 2017	39.26	39.49	38.74	38.91	4,047,277	-0.36(-0.92%)
Mar 10, 2017	38.63	39.30	38.61	39.27	4,348,167	+0.79(+2.05%)
Mar 09, 2017	38.61	38.70	38.33	38.48	2,633,629	-0.22(-0.57%)
Mar 08, 2017	37.68	38.80	37.55	38.70	3,438,968	+0.88(+2.33%)
Mar 07, 2017	37.97	38.02	37.53	37.82	3,268,238	-0.20(-0.53%)
Mar 06, 2017	38.03	38.09	37.62	38.02	2,489,768	-0.05(-0.13%)
Mar 03, 2017	38.55	38.59	37.73	38.07	2,482,295	-0.36(-0.94%)
Mar 02, 2017	38.47	38.77	38.35	38.43	2,571,249	+0.04(+0.10%)

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.