Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	47.29	48.22	47.25	47.93	141,166	+0.71(+1.50%)
May 30, 2017	47.91	48.06	47.01	47.22	110,640	-0.97(-2.01%)
May 26, 2017	47.54	48.43	47.03	48.19	95,815	+0.58(+1.23%)
May 25, 2017	47.45	48.08	47.22	47.60	101,097	+0.27(+0.56%)
May 24, 2017	48.77	49.28	47.30	47.34	102,644	-1.44(-2.94%)
May 23, 2017	48.11	49.10	47.53	48.77	98,048	+0.63(+1.31%)
May 22, 2017	47.45	48.30	47.10	48.14	146,712	+0.58(+1.21%)
May 19, 2017	46.50	47.73	46.34	47.57	119,842	+0.94(+2.02%)
May 18, 2017	46.43	47.17	46.06	46.63	173,486	+0.28(+0.61%)
May 17, 2017	46.99	47.01	45.62	46.34	168,606	-1.07(-2.26%)
May 16, 2017	47.61	48.14	47.20	47.42	102,983	-0.16(-0.33%)
May 15, 2017	47.84	48.04	47.08	47.57	116,754	-0.31(-0.65%)
May 12, 2017	47.53	48.14	47.07	47.88	115,716	+0.14(+0.29%)
May 11, 2017	47.67	48.00	47.06	47.74	134,835	+0.22(+0.47%)
May 10, 2017	47.33	47.60	46.51	47.52	130,576	+0.32(+0.67%)
May 09, 2017	47.50	48.61	46.87	47.20	173,266	-0.11(-0.23%)
May 08, 2017	47.34	47.57	45.21	47.31	219,589	-0.41(-0.87%)
May 05, 2017	49.00	49.00	47.72	47.73	151,597	-1.04(-2.14%)
May 04, 2017	52.54	52.91	48.32	48.77	345,792	-4.23(-7.97%)
May 03, 2017	53.49	53.70	52.46	53.00	96,451	-0.57(-1.06%)
May 02, 2017	54.18	54.18	53.06	53.57	89,060	-0.47(-0.88%)
May 01, 2017	54.57	54.57	53.76	54.04	47,443	-0.35(-0.64%)
Apr 28, 2017	54.12	54.60	53.90	54.39	125,726	+0.24(+0.45%)
Apr 27, 2017	54.54	54.82	53.60	54.14	114,405	-0.21(-0.39%)
Apr 26, 2017	54.92	54.97	54.02	54.36	152,083	-0.56(-1.02%)
Apr 25, 2017		55.27	54.37	54.92	102,736	+0.47(+0.86%)
Apr 24, 2017	54.51	55.05	54.26	54.45	144,721	+0.46(+0.85%)
Apr 21, 2017	54.47	54.47	53.26	54.00	84,252	-0.50(-0.91%)
Apr 20, 2017	53.43	54.62	53.31	54.49	86,031	+0.99(+1.85%)
Apr 19, 2017	52.72	54.00	52.55	53.50	98,521	+0.74(+1.40%)
Apr 18, 2017	52.89	53.24	52.06	52.76	110,930	-0.30(-0.57%)
Apr 17, 2017	53.06	53.10	52.06	53.06	95,665	+0.22(+0.42%)
Apr 13, 2017	53.08	53.08	52.20	52.84	61,168	-0.24(-0.45%)
Apr 12, 2017	53.19	53.42	52.60	53.08	60,583	-0.19(-0.35%)
Apr 11, 2017	53.14	53.30	52.64	53.26	87,568	+0.05(+0.10%)
Apr 10, 2017	52.79	53.87	52.37	53.21	100,103	+0.53(+1.01%)
Apr 07, 2017	52.79	53.22	52.59	52.68	98,309	-0.07(-0.14%)
Apr 06, 2017	52.72	53.17	52.55	52.75	122,426	+0.16(+0.30%)
Apr 05, 2017	53.54	53.58	52.50	52.60	135,860	-0.81(-1.51%)
Apr 04, 2017	53.23	53.72	52.79	53.40	191,448	+0.21(+0.40%)
Apr 03, 2017	54.19	54.57	53.11	53.19	175,535	-0.97(-1.79%)
Mar 31, 2017	53.48	54.41	53.18	54.16	240,892	+0.49(+0.91%)
Mar 30, 2017	53.77	54.00	53.31	53.67	200,199	+0.06(+0.11%)
Mar 29, 2017	52.94	53.72	52.37	53.61	161,311	+0.73(+1.39%)
Mar 28, 2017	51.75	53.06	51.18	52.88	210,074	+0.87(+1.66%)
Mar 27, 2017	51.09	52.63	50.58	52.01	239,151	+0.52(+1.01%)
Mar 24, 2017	50.84	51.68	50.03	51.49	1,953,196	+0.72(+1.41%)
Mar 23, 2017	50.12	51.18	50.08	50.78	212,074	+0.84(+1.67%)
Mar 22, 2017	50.21	50.83	49.70	49.94	234,287	-0.31(-0.62%)
Mar 21, 2017	50.69	51.90	50.18	50.25	574,289	+1.87(+3.87%)
Mar 20, 2017	49.16	49.23	48.19	48.38	64,945	-0.96(-1.95%)
Mar 17, 2017	48.95	49.53	48.65	49.34	107,889	+0.36(+0.73%)
Mar 16, 2017	48.83	49.05	48.15	48.99	85,285	+0.26(+0.53%)
Mar 15, 2017	47.99	48.84	47.28	48.73	62,079	+1.16(+2.44%)
Mar 14, 2017	47.81	47.91	47.12	47.57	45,486	-0.27(-0.57%)
Mar 13, 2017	47.71	48.06	47.62	47.84	59,911	+0.13(+0.26%)
Mar 10, 2017	47.69	47.88	47.26	47.71	68,114	+0.24(+0.51%)
Mar 09, 2017	46.75	48.25	46.75	47.47	180,362	+0.63(+1.34%)
Mar 08, 2017	46.40	46.98	46.40	46.84	122,284	+0.31(+0.67%)
Mar 07, 2017	46.31	46.72	45.92	46.53	126,499	+0.16(+0.33%)
Mar 06, 2017	45.82	47.20	45.62	46.37	120,684	+0.23(+0.50%)
Mar 03, 2017	45.57	46.43	45.31	46.14	101,595	+0.42(+0.92%)
Mar 02, 2017	45.88	46.40	44.97	45.72	114,215	-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.