Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.86	46.76	45.83	46.48	145,567	+0.69(+1.50%)
May 30, 2017	46.46	46.61	45.59	45.79	114,089	-0.94(-2.01%)
May 26, 2017	46.10	46.97	45.61	46.73	98,802	+0.57(+1.23%)
May 25, 2017	46.01	46.63	45.79	46.16	104,248	+0.26(+0.56%)
May 24, 2017	47.30	47.79	45.87	45.90	105,844	-1.39(-2.94%)
May 23, 2017	46.66	47.61	46.10	47.30	101,104	+0.61(+1.31%)
May 22, 2017	46.02	46.84	45.67	46.69	151,286	+0.56(+1.21%)
May 19, 2017	45.09	46.29	44.94	46.13	123,578	+0.91(+2.02%)
May 18, 2017	45.02	45.74	44.67	45.22	178,894	+0.27(+0.61%)
May 17, 2017	45.57	45.59	44.24	44.94	173,862	-1.04(-2.26%)
May 16, 2017	46.17	46.68	45.77	45.98	106,194	-0.15(-0.33%)
May 15, 2017	46.39	46.59	45.66	46.13	120,394	-0.30(-0.65%)
May 12, 2017	46.09	46.69	45.65	46.44	119,324	+0.14(+0.29%)
May 11, 2017	46.23	46.55	45.64	46.30	139,038	+0.22(+0.47%)
May 10, 2017	45.90	46.16	45.11	46.08	134,647	+0.31(+0.67%)
May 09, 2017	46.06	47.14	45.45	45.78	178,667	-0.11(-0.23%)
May 08, 2017	45.91	46.13	43.85	45.88	226,435	-0.40(-0.87%)
May 05, 2017	47.52	47.52	46.28	46.29	156,323	-1.01(-2.14%)
May 04, 2017	50.95	51.31	46.86	47.30	356,571	-4.10(-7.97%)
May 03, 2017	51.88	52.08	50.88	51.39	99,457	-0.55(-1.06%)
May 02, 2017	52.54	52.54	51.45	51.95	91,836	-0.46(-0.88%)
May 01, 2017	52.92	52.92	52.13	52.41	48,922	-0.34(-0.64%)
Apr 28, 2017	52.49	52.95	52.27	52.74	129,645	+0.24(+0.45%)
Apr 27, 2017	52.89	53.16	51.98	52.51	117,972	-0.21(-0.39%)
Apr 26, 2017	53.26	53.31	52.39	52.72	156,823	-0.55(-1.02%)
Apr 25, 2017		53.60	52.72	53.26	105,939	+0.45(+0.86%)
Apr 24, 2017	52.87	53.39	52.62	52.81	149,233	+0.44(+0.85%)
Apr 21, 2017	52.82	52.82	51.65	52.36	86,878	-0.48(-0.91%)
Apr 20, 2017	51.82	52.97	51.70	52.84	88,713	+0.96(+1.85%)
Apr 19, 2017	51.13	52.36	50.96	51.88	101,592	+0.72(+1.40%)
Apr 18, 2017	51.29	51.63	50.48	51.16	114,388	-0.29(-0.57%)
Apr 17, 2017	51.45	51.49	50.48	51.46	98,648	+0.22(+0.42%)
Apr 13, 2017	51.47	51.47	50.62	51.24	63,075	-0.23(-0.45%)
Apr 12, 2017	51.58	51.80	51.01	51.47	62,472	-0.18(-0.35%)
Apr 11, 2017	51.53	51.69	51.05	51.65	90,298	+0.05(+0.10%)
Apr 10, 2017	51.19	52.24	50.78	51.60	103,224	+0.52(+1.01%)
Apr 07, 2017	51.19	51.61	51.00	51.09	101,373	-0.07(-0.14%)
Apr 06, 2017	51.12	51.56	50.96	51.16	126,242	+0.15(+0.30%)
Apr 05, 2017	51.92	51.96	50.91	51.01	140,096	-0.78(-1.51%)
Apr 04, 2017	51.62	52.10	51.19	51.79	197,416	+0.21(+0.40%)
Apr 03, 2017	52.55	52.92	51.50	51.58	181,007	-0.94(-1.79%)
Mar 31, 2017	51.86	52.77	51.57	52.52	248,401	+0.47(+0.91%)
Mar 30, 2017	52.15	52.37	51.70	52.05	206,440	+0.06(+0.11%)
Mar 29, 2017	51.34	52.10	50.78	51.99	166,340	+0.71(+1.39%)
Mar 28, 2017	50.18	51.45	49.63	51.28	216,623	+0.84(+1.66%)
Mar 27, 2017	49.55	51.04	49.06	50.44	246,606	+0.50(+1.01%)
Mar 24, 2017	49.31	50.12	48.52	49.94	2,014,083	+0.70(+1.41%)
Mar 23, 2017	48.60	49.64	48.56	49.24	218,685	+0.81(+1.67%)
Mar 22, 2017	48.70	49.29	48.20	48.43	241,591	-0.30(-0.62%)
Mar 21, 2017	49.16	50.33	48.67	48.73	592,191	+1.82(+3.87%)
Mar 20, 2017	47.67	47.74	46.74	46.92	66,970	-0.93(-1.95%)
Mar 17, 2017	47.47	48.04	47.18	47.85	111,252	+0.34(+0.72%)
Mar 16, 2017	47.35	47.57	46.70	47.51	87,944	+0.25(+0.53%)
Mar 15, 2017	46.54	47.37	45.85	47.25	64,014	+1.13(+2.44%)
Mar 14, 2017	46.36	46.46	45.70	46.13	46,904	-0.27(-0.57%)
Mar 13, 2017	46.26	46.60	46.18	46.39	61,779	+0.12(+0.26%)
Mar 10, 2017	46.25	46.43	45.83	46.27	70,238	+0.24(+0.51%)
Mar 09, 2017	45.34	46.79	45.34	46.03	185,985	+0.61(+1.34%)
Mar 08, 2017	44.99	45.56	44.99	45.42	126,096	+0.30(+0.67%)
Mar 07, 2017	44.91	45.31	44.53	45.12	130,442	+0.15(+0.34%)
Mar 06, 2017	44.43	45.78	44.24	44.97	124,446	+0.22(+0.50%)
Mar 03, 2017	44.20	45.02	43.94	44.75	104,762	+0.41(+0.92%)
Mar 02, 2017	44.49	45.00	43.61	44.34	117,775	-0.16(-0.35%)

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.