Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.47	44.47	43.01	44.20	1,677,809	-0.25(-0.56%)
May 30, 2017	45.21	45.45	44.15	44.45	1,940,058	-1.16(-2.54%)
May 26, 2017	46.10	46.26	45.43	45.61	2,210,501	-0.58(-1.26%)
May 25, 2017	45.38	48.06	45.26	46.19	13,752,369	-0.84(-1.79%)
May 24, 2017	48.00	48.20	46.41	47.03	835,319	-0.91(-1.90%)
May 23, 2017	47.55	48.37	46.83	47.94	994,010	+0.55(+1.16%)
May 22, 2017	47.19	47.51	46.74	47.39	797,758	+0.36(+0.77%)
May 19, 2017	46.45	47.40	46.30	47.03	1,436,304	+0.61(+1.31%)
May 18, 2017	45.18	46.75	45.04	46.42	928,909	+1.18(+2.61%)
May 17, 2017	46.30	46.50	44.54	45.24	1,416,750	-2.15(-4.54%)
May 16, 2017	47.59	47.89	46.98	47.39	1,302,784	-0.19(-0.40%)
May 15, 2017	47.56	48.04	47.33	47.58	522,670	+0.44(+0.93%)
May 12, 2017	46.96	47.23	46.33	47.14	654,437	-0.12(-0.25%)
May 11, 2017	47.26	48.23	47.05	47.26	1,044,574	-1.22(-2.52%)
May 10, 2017	47.88	48.69	47.64	48.48	838,829	+0.47(+0.98%)
May 09, 2017	48.67	49.00	47.73	48.01	789,831	-0.58(-1.19%)
May 08, 2017	48.42	48.62	48.04	48.59	739,577	+0.30(+0.62%)
May 05, 2017	48.53	48.56	47.70	48.29	434,422	+0.02(+0.04%)
May 04, 2017	48.39	49.01	47.97	48.27	565,395	+0.42(+0.88%)
May 03, 2017	47.10	47.94	46.50	47.85	736,844	+0.47(+0.99%)
May 02, 2017	48.19	48.27	47.16	47.38	1,215,261	-0.77(-1.60%)
May 01, 2017	47.71	48.29	47.14	48.15	1,100,136	+0.68(+1.43%)
Apr 28, 2017	48.90	49.19	47.43	47.47	939,087	-1.36(-2.79%)
Apr 27, 2017	50.02	50.02	48.50	48.83	626,869	-1.01(-2.03%)
Apr 26, 2017	49.22	50.51	49.05	49.84	744,459	+0.53(+1.07%)
Apr 25, 2017		50.59	49.30	49.31	947,034	-0.44(-0.88%)
Apr 24, 2017	49.72	50.55	49.66	49.75	938,829	+1.41(+2.92%)
Apr 21, 2017	49.17	49.32	48.14	48.34	818,725	-0.86(-1.75%)
Apr 20, 2017	48.88	49.45	48.63	49.20	1,154,364	+0.78(+1.61%)
Apr 19, 2017	47.85	48.75	47.85	48.42	1,870,642	+0.94(+1.98%)
Apr 18, 2017	47.17	48.49	46.66	47.48	1,235,765	-0.10(-0.21%)
Apr 17, 2017	47.04	47.65	46.55	47.58	1,290,990	+0.77(+1.64%)
Apr 13, 2017	48.22	48.51	46.81	46.81	1,923,991	-1.51(-3.12%)
Apr 12, 2017	48.87	49.99	48.28	48.32	2,341,846	-1.10(-2.23%)
Apr 11, 2017	50.00	50.30	47.75	49.42	2,803,316	-0.40(-0.80%)
Apr 10, 2017	49.89	50.35	49.04	49.82	1,299,442	+0.03(+0.06%)
Apr 07, 2017	49.86	50.28	49.23	49.79	1,221,068	-0.52(-1.03%)
Apr 06, 2017	49.84	50.61	49.17	50.31	984,021	+0.41(+0.82%)
Apr 05, 2017	51.55	51.87	49.87	49.90	1,477,170	-1.04(-2.04%)
Apr 04, 2017	50.86	51.52	50.45	50.94	1,143,757	+0.02(+0.04%)
Apr 03, 2017	52.42	52.49	50.25	50.92	1,049,490	-1.09(-2.10%)
Mar 31, 2017	52.09	52.42	51.63	52.01	855,332	-0.10(-0.19%)
Mar 30, 2017	50.51	52.31	50.51	52.11	1,115,397	+1.67(+3.31%)
Mar 29, 2017	50.53	50.95	49.99	50.44	755,081	-0.08(-0.16%)
Mar 28, 2017	49.53	50.86	48.78	50.52	821,433	+0.69(+1.38%)
Mar 27, 2017	48.36	49.98	47.56	49.83	983,939	+0.18(+0.36%)
Mar 24, 2017	50.01	50.28	49.22	49.65	1,036,738	-0.11(-0.22%)
Mar 23, 2017	49.30	50.53	49.05	49.76	1,248,774	+0.51(+1.04%)
Mar 22, 2017		49.85	47.93	49.25	1,319,228	-0.03(-0.06%)
Mar 21, 2017	53.42	53.42	48.82	49.28	2,975,591	-3.75(-7.07%)
Mar 20, 2017	53.80	53.80	53.01	53.03	768,682	-0.93(-1.72%)
Mar 17, 2017	54.34	54.78	53.67	53.96	2,282,297	-0.46(-0.85%)
Mar 16, 2017	54.53	54.95	54.06	54.42	1,011,377	+0.15(+0.28%)
Mar 15, 2017	54.91	55.49	53.94	54.27	1,106,344	-0.29(-0.53%)
Mar 14, 2017	54.06	54.67	53.65	54.56	573,096	-0.16(-0.29%)
Mar 13, 2017	54.35	55.05	54.22	54.72	611,471	+0.27(+0.50%)
Mar 10, 2017	55.16	55.58	53.78	54.45	961,739	-0.34(-0.62%)
Mar 09, 2017	54.50	55.23	54.50	54.79	724,522	+0.35(+0.64%)
Mar 08, 2017	55.65	55.85	54.42	54.44	957,193	-0.61(-1.11%)
Mar 07, 2017	55.47	55.97	54.99	55.05	930,244	-0.35(-0.63%)
Mar 06, 2017	55.57	55.82	55.03	55.40	927,499	-0.84(-1.48%)
Mar 03, 2017	55.43	56.31	55.28	56.23	1,035,402	+1.09(+1.97%)
Mar 02, 2017	56.47	56.50	55.09	55.15	703,331	-1.30(-2.30%)

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.