Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.67	44.79	44.29	44.45	501,772	-0.05(-0.11%)
May 30, 2017	44.29	44.86	44.20	44.50	520,730	+0.16(+0.36%)
May 26, 2017	45.44	45.50	44.34	44.34	429,578	-1.17(-2.57%)
May 25, 2017	45.68	45.92	45.30	45.51	480,730	-0.06(-0.13%)
May 24, 2017	45.30	45.69	45.18	45.57	756,546	+0.43(+0.95%)
May 23, 2017	45.00	45.25	44.83	45.14	365,083	+0.28(+0.62%)
May 22, 2017	44.35	44.96	44.30	44.86	417,782	+0.53(+1.20%)
May 19, 2017	44.33	44.50	43.91	44.33	442,067	+0.24(+0.54%)
May 18, 2017	44.16	44.51	44.03	44.09	652,011	-0.18(-0.41%)
May 17, 2017	43.68	44.46	43.56	44.27	503,197	+0.25(+0.57%)
May 16, 2017	44.37	44.37	43.63	44.02	758,254	-0.24(-0.54%)
May 15, 2017	44.04	44.50	44.04	44.26	525,493	+0.22(+0.50%)
May 12, 2017	43.55	44.06	43.29	44.04	289,475	+0.54(+1.24%)
May 11, 2017	44.00	44.03	43.38	43.50	582,591	-0.50(-1.14%)
May 10, 2017	44.28	44.63	43.90	44.00	556,361	-0.29(-0.65%)
May 09, 2017	43.88	44.67	43.75	44.29	751,632	+0.42(+0.96%)
May 08, 2017	43.69	43.94	43.36	43.87	556,152	+0.05(+0.11%)
May 05, 2017	43.21	44.20	43.14	43.82	1,250,308	+0.66(+1.53%)
May 04, 2017	42.18	43.27	41.68	43.16	1,123,698	+1.22(+2.91%)
May 03, 2017	42.06	42.61	41.80	41.94	717,425	-0.15(-0.36%)
May 02, 2017	42.18	42.47	41.99	42.09	861,761	-0.07(-0.17%)
May 01, 2017	41.77	42.34	41.68	42.16	999,257	+0.50(+1.20%)
Apr 28, 2017	41.05	41.91	40.95	41.66	868,275	+0.62(+1.51%)
Apr 27, 2017	40.84	41.51	40.66	41.04	422,107	+0.35(+0.86%)
Apr 26, 2017	40.49	40.79	40.49	40.69	334,125	+0.12(+0.30%)
Apr 25, 2017	40.39	40.66	40.36	40.57	344,090	+0.31(+0.77%)
Apr 24, 2017	41.17	41.17	40.13	40.26	433,389	+0.29(+0.73%)
Apr 21, 2017	40.16	40.27	39.65	39.97	709,438	-0.27(-0.67%)
Apr 20, 2017	40.41	40.66	40.22	40.24	467,331	-0.04(-0.10%)
Apr 19, 2017	40.48	40.65	40.05	40.28	688,770	+0.04(+0.10%)
Apr 18, 2017	40.08	40.08	39.80	40.24	437,611	+0.01(+0.02%)
Apr 17, 2017	40.02	40.40	40.02	40.23	601,072	+0.39(+0.98%)
Apr 13, 2017	39.90	40.07	39.69	39.84	415,925	-0.13(-0.33%)
Apr 12, 2017	39.65	40.02	39.59	39.97	398,268	+0.26(+0.65%)
Apr 11, 2017	39.49	39.71	39.25	39.71	277,323	+0.21(+0.53%)
Apr 10, 2017	39.39	39.75	39.23	39.50	326,813	+0.13(+0.33%)
Apr 07, 2017	39.20	39.53	39.12	39.37	437,304	+0.16(+0.41%)
Apr 06, 2017	39.44	39.54	39.00	39.21	213,733	-0.14(-0.36%)
Apr 05, 2017	39.60	39.82	39.26	39.35	452,675	-0.24(-0.61%)
Apr 04, 2017	39.69	39.79	39.35	39.59	529,587	-0.12(-0.30%)
Apr 03, 2017	39.71	40.00	39.40	39.71	851,947	+0.15(+0.38%)
Mar 31, 2017	39.01	39.65	38.71	39.56	497,373	+0.51(+1.31%)
Mar 30, 2017	38.89	39.07	38.53	39.05	272,000	+0.04(+0.10%)
Mar 29, 2017	38.36	39.02	38.30	39.01	385,114	+0.46(+1.19%)
Mar 28, 2017	38.62	38.76	38.30	38.55	345,209	-0.07(-0.18%)
Mar 27, 2017	38.53	38.77	38.05	38.62	228,579	-0.02(-0.05%)
Mar 24, 2017	39.19	39.31	38.60	38.64	310,354	-0.41(-1.05%)
Mar 23, 2017	38.51	39.35	38.24	39.05	223,667	+0.48(+1.24%)
Mar 22, 2017	38.55	38.77	38.27	38.57	388,157	+0.05(+0.13%)
Mar 21, 2017	39.31	39.39	38.50	38.52	363,429	-0.49(-1.26%)
Mar 20, 2017	39.17	39.42	38.80	39.01	384,255	-0.19(-0.48%)
Mar 17, 2017	39.33	39.41	39.06	39.20	264,933	-0.07(-0.18%)
Mar 16, 2017	39.35	39.45	39.10	39.27	321,888	+0.06(+0.15%)
Mar 15, 2017	39.22	39.35	38.68	39.21	374,457	+0.19(+0.49%)
Mar 14, 2017	39.19	39.40	38.69	39.02	339,299	-0.26(-0.66%)
Mar 13, 2017	39.17	39.33	39.00	39.28	380,468	+0.12(+0.31%)
Mar 10, 2017	38.66	39.25	38.60	39.16	530,309	+0.75(+1.95%)
Mar 09, 2017	38.24	38.44	37.84	38.41	633,951	+0.26(+0.68%)
Mar 08, 2017	38.66	38.75	38.07	38.15	948,616	-0.50(-1.29%)
Mar 07, 2017	38.82	39.14	38.61	38.65	246,797	-0.06(-0.15%)
Mar 06, 2017	39.15	39.15	38.25	38.71	355,598	-0.41(-1.05%)
Mar 03, 2017	38.98	39.33	38.74	39.12	368,184	+0.20(+0.51%)
Mar 02, 2017	38.95	39.38	38.49	38.92	738,233	-0.25(-0.64%)

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.