Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.81	44.81	44.41	44.64	583,278	-0.12(-0.27%)
May 30, 2017	44.79	44.97	44.66	44.76	262,592	-0.10(-0.22%)
May 26, 2017	44.79	44.97	44.53	44.86	281,749	+0.14(+0.31%)
May 25, 2017	44.43	44.79	44.38	44.72	464,851	+0.38(+0.86%)
May 24, 2017	44.10	44.49	43.94	44.34	648,564	+0.16(+0.36%)
May 23, 2017	44.33	44.50	43.98	44.18	758,505	+0.01(+0.02%)
May 22, 2017	43.82	44.27	43.79	44.17	622,667	+0.36(+0.82%)
May 19, 2017	43.89	43.94	43.66	43.81	607,077	+0.05(+0.11%)
May 18, 2017	43.52	43.94	43.13	43.76	893,111	+0.01(+0.02%)
May 17, 2017	44.13	43.89	43.60	43.75	499,849	-0.38(-0.86%)
May 16, 2017	44.31	44.31	43.96	44.13	434,559	-0.14(-0.32%)
May 15, 2017	44.10	44.41	43.93	44.27	510,664	+0.06(+0.14%)
May 12, 2017	44.75	44.75	44.09	44.21	500,999	-0.53(-1.18%)
May 11, 2017	44.79	44.87	44.33	44.74	474,411	-0.24(-0.53%)
May 10, 2017	44.76	45.05	44.63	44.98	689,461	+0.22(+0.49%)
May 09, 2017	45.14	45.50	44.62	44.76	706,262	-0.44(-0.97%)
May 08, 2017	45.41	45.44	45.18	45.20	668,307	-0.18(-0.40%)
May 05, 2017	45.17	45.60	45.06	45.38	862,103	+0.38(+0.84%)
May 04, 2017	44.53	45.01	44.45	45.00	779,382	+0.58(+1.31%)
May 03, 2017	44.57	44.57	44.07	44.42	753,862	-0.15(-0.34%)
May 02, 2017	44.45	44.73	44.29	44.57	981,553	+0.12(+0.27%)
May 01, 2017	44.85	44.86	44.20	44.45	1,274,132	-0.48(-1.07%)
Apr 28, 2017	45.02	45.49	44.81	44.93	1,873,890	-1.02(-2.22%)
Apr 27, 2017	45.75	46.24	45.16	45.95	3,182,803	-4.24(-8.45%)
Apr 26, 2017	49.80	50.47	49.72	50.19	1,011,073	+0.44(+0.88%)
Apr 25, 2017	49.86	49.99	49.65	49.75	819,709	+0.04(+0.08%)
Apr 24, 2017	49.93	49.94	49.44	49.71	435,280	+0.38(+0.77%)
Apr 21, 2017	48.99	49.50	48.87	49.33	453,551	+0.34(+0.69%)
Apr 20, 2017	49.05	49.20	48.78	48.99	715,353	+0.16(+0.33%)
Apr 19, 2017	48.46	48.90	48.41	48.83	571,155	+0.23(+0.47%)
Apr 18, 2017	48.32	48.74	48.32	48.60	539,001	+0.18(+0.37%)
Apr 17, 2017	48.06	48.42	47.97	48.42	377,972	+0.63(+1.32%)
Apr 13, 2017	48.24	48.43	47.78	47.79	502,429	-0.50(-1.04%)
Apr 12, 2017	48.29	48.58	48.00	48.29	450,627	-0.15(-0.31%)
Apr 11, 2017	48.02	48.44	48.00	48.44	443,683	+0.24(+0.50%)
Apr 10, 2017	48.15	48.47	48.05	48.20	328,210	+0.05(+0.10%)
Apr 07, 2017	48.16	48.56	47.89	48.15	404,624	-0.10(-0.21%)
Apr 06, 2017	48.22	48.29	47.92	48.25	494,213	+0.11(+0.23%)
Apr 05, 2017	48.79	48.79	48.03	48.14	761,932	-0.54(-1.11%)
Apr 04, 2017	48.78	48.87	48.54	48.68	557,657	-0.14(-0.29%)
Apr 03, 2017	48.94	49.16	48.52	48.82	614,217	-0.04(-0.08%)
Mar 31, 2017	48.91	49.06	48.79	48.86	597,214	-0.03(-0.06%)
Mar 30, 2017	48.95	49.05	48.68	48.89	525,254	-0.09(-0.18%)
Mar 29, 2017	48.88	49.13	48.67	48.98	585,214	+0.02(+0.04%)
Mar 28, 2017	48.65	49.20	48.42	48.96	385,038	+0.26(+0.53%)
Mar 27, 2017	48.18	48.72	48.12	48.70	395,692	-0.05(-0.10%)
Mar 24, 2017	49.27	49.27	48.52	48.75	314,622	-0.40(-0.81%)
Mar 23, 2017	48.92	49.56	48.85	49.15	378,767	+0.22(+0.45%)
Mar 22, 2017	48.69	49.00	48.41	48.93	281,966	+0.22(+0.45%)
Mar 21, 2017	49.50	49.66	48.67	48.71	407,202	-0.77(-1.56%)
Mar 20, 2017	49.24	49.57	49.17	49.48	355,685	+0.26(+0.53%)
Mar 17, 2017	49.29	49.40	49.07	49.22	777,511	+0.00(+0.00%)
Mar 16, 2017	49.57	49.64	49.03	49.22	493,781	-0.32(-0.65%)
Mar 15, 2017	49.29	49.74	49.07	49.54	445,793	+0.47(+0.96%)
Mar 14, 2017	49.14	49.46	49.03	49.07	347,359	-0.28(-0.57%)
Mar 13, 2017	49.37	49.51	49.10	49.35	622,434	+0.03(+0.06%)
Mar 10, 2017	49.12	49.35	49.09	49.32	568,042	+0.45(+0.92%)
Mar 09, 2017	48.74	48.91	48.42	48.87	630,091	+0.31(+0.64%)
Mar 08, 2017	48.34	48.72	48.28	48.56	494,803	+0.28(+0.58%)
Mar 07, 2017	48.62	48.94	48.26	48.28	495,882	-0.49(-1.00%)
Mar 06, 2017	49.31	49.39	48.65	48.77	373,582	-0.65(-1.32%)
Mar 03, 2017	49.20	49.52	49.02	49.42	382,791	+0.07(+0.14%)
Mar 02, 2017	49.93	49.99	49.29	49.35	389,525	-0.69(-1.38%)

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.