Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	49.72	49.72	49.44	49.61	42,009	+0.26(+0.53%)
May 30, 2017	49.20	49.49	49.08	49.35	41,612	+0.40(+0.82%)
May 26, 2017	48.99	48.99	48.29	48.95	40,060	-0.15(-0.31%)
May 25, 2017	49.25	49.26	48.38	49.10	33,832	+0.35(+0.72%)
May 24, 2017	48.64	48.87	48.61	48.75	52,244	-0.96(-1.93%)
May 23, 2017	49.28	49.85	49.28	49.71	100,315	+0.37(+0.75%)
May 22, 2017	49.08	49.95	49.08	49.34	68,605	+0.29(+0.59%)
May 19, 2017	48.70	49.22	48.70	49.05	57,658	+0.15(+0.31%)
May 18, 2017	48.68	48.95	48.31	48.90	30,278	-0.32(-0.65%)
May 17, 2017	49.56	49.62	49.17	49.22	37,454	-0.55(-1.11%)
May 16, 2017	49.57	49.78	49.45	49.77	26,162	+0.14(+0.28%)
May 15, 2017	49.80	49.80	49.26	49.63	19,245	+0.53(+1.08%)
May 12, 2017	49.03	49.25	48.93	49.10	16,591	+0.23(+0.47%)
May 11, 2017	48.89	48.89	48.60	48.87	20,686	-0.01(-0.02%)
May 10, 2017	48.91	49.06	48.86	48.88	14,394	+0.14(+0.29%)
May 09, 2017	48.80	48.95	48.71	48.74	19,602	+0.75(+1.56%)
May 08, 2017	48.12	48.12	47.89	47.99	18,196	-0.05(-0.10%)
May 05, 2017	47.80	48.10	47.80	48.04	10,881	+0.38(+0.80%)
May 04, 2017	48.27	48.27	47.62	47.66	40,615	-0.83(-1.71%)
May 03, 2017	48.70	48.73	48.48	48.49	14,099	-0.25(-0.51%)
May 02, 2017	48.67	48.83	48.50	48.74	37,369	-0.51(-1.04%)
May 01, 2017	49.21	49.29	49.05	49.25	16,524	+0.23(+0.47%)
Apr 28, 2017	48.94	49.07	48.88	49.02	19,763	-0.23(-0.47%)
Apr 27, 2017	48.98	49.27	48.98	49.25	15,271	+0.06(+0.12%)
Apr 26, 2017	49.30	49.40	49.19	49.19	12,691	-0.28(-0.57%)
Apr 25, 2017	49.61	49.61	49.44	49.47	21,505	+0.15(+0.30%)
Apr 24, 2017	49.42	49.42	49.13	49.32	11,185	+0.24(+0.49%)
Apr 21, 2017	48.99	49.13	48.86	49.08	14,845	-0.42(-0.85%)
Apr 20, 2017	49.38	49.54	49.29	49.50	13,736	+0.49(+1.00%)
Apr 19, 2017	49.23	49.29	48.90	49.01	28,331	-0.68(-1.37%)
Apr 18, 2017	49.78	49.94	49.62	49.69	32,585	-0.66(-1.31%)
Apr 17, 2017	50.19	50.39	50.09	50.35	13,061	+0.41(+0.82%)
Apr 13, 2017	50.33	50.50	49.93	49.94	17,030	+0.27(+0.54%)
Apr 12, 2017	49.65	49.79	49.46	49.67	18,436	+0.05(+0.10%)
Apr 11, 2017	49.90	49.90	49.45	49.62	14,136	+0.05(+0.10%)
Apr 10, 2017	49.19	49.79	49.19	49.57	16,434	-0.35(-0.70%)
Apr 07, 2017	49.85	50.27	49.85	49.92	24,428	+0.17(+0.34%)
Apr 06, 2017	49.93	49.93	49.65	49.75	31,636	-0.46(-0.92%)
Apr 05, 2017	50.30	50.49	50.17	50.21	56,868	+1.24(+2.53%)
Apr 04, 2017	48.86	49.12	48.83	48.97	23,218	+0.19(+0.39%)
Apr 03, 2017	48.76	48.91	48.53	48.78	27,175	+0.11(+0.23%)
Mar 31, 2017	48.86	48.97	48.64	48.67	28,039	+0.14(+0.29%)
Mar 30, 2017	48.54	48.70	48.51	48.53	27,827	-0.15(-0.31%)
Mar 29, 2017	48.78	48.79	48.56	48.68	24,353	+0.27(+0.56%)
Mar 28, 2017	48.29	48.60	48.25	48.41	22,415	+0.07(+0.14%)
Mar 27, 2017	48.30	48.37	48.15	48.34	26,470	-0.19(-0.39%)
Mar 24, 2017	48.53	48.68	48.43	48.53	29,484	+0.19(+0.39%)
Mar 23, 2017	48.25	48.45	48.16	48.34	24,800	-0.23(-0.47%)
Mar 22, 2017	48.28	48.74	48.19	48.57	31,185	+0.49(+1.02%)
Mar 21, 2017	49.34	49.44	47.92	48.08	36,989	-1.37(-2.77%)
Mar 20, 2017	49.44	49.45	49.25	49.45	27,145	+0.42(+0.86%)
Mar 17, 2017	48.90	49.18	48.74	49.03	45,138	+1.45(+3.05%)
Mar 16, 2017	47.60	47.62	47.26	47.58	67,326	+0.72(+1.54%)
Mar 15, 2017	46.27	46.97	46.16	46.86	50,728	+0.61(+1.32%)
Mar 14, 2017	46.75	46.75	46.05	46.25	27,443	-0.46(-0.98%)
Mar 13, 2017	46.86	46.86	46.58	46.71	23,520	+0.22(+0.47%)
Mar 10, 2017	46.36	46.60	46.23	46.49	52,518	+0.28(+0.61%)
Mar 09, 2017	46.09	46.30	45.90	46.21	20,753	+0.12(+0.26%)
Mar 08, 2017	46.37	46.38	46.07	46.09	11,953	+0.04(+0.09%)
Mar 07, 2017	46.27	46.29	45.97	46.05	21,296	+0.07(+0.15%)
Mar 06, 2017	46.40	46.40	45.95	45.98	38,790	-0.87(-1.86%)
Mar 03, 2017	46.87	46.87	46.62	46.85	26,608	+0.54(+1.17%)
Mar 02, 2017	46.50	46.50	46.26	46.31	44,231	-0.87(-1.84%)

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.