Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.82	43.70	42.36	43.65	6,012,532	+0.81(+1.90%)
May 30, 2017	42.22	42.88	41.97	42.84	4,368,312	+0.61(+1.45%)
May 26, 2017	42.11	42.42	41.49	42.23	2,580,666	+0.20(+0.48%)
May 25, 2017	41.90	42.51	41.48	42.03	3,186,485	+0.58(+1.39%)
May 24, 2017	42.03	42.05	41.39	41.45	2,533,079	-0.48(-1.14%)
May 23, 2017	42.11	42.28	41.73	41.93	3,261,258	-0.17(-0.40%)
May 22, 2017	41.13	42.29	40.99	42.10	3,859,706	+1.14(+2.78%)
May 19, 2017	41.78	41.78	39.91	40.96	5,671,510	-0.59(-1.41%)
May 18, 2017	43.29	44.42	41.16	41.55	10,344,811	+1.08(+2.67%)
May 17, 2017	40.37	40.66	39.73	40.47	7,450,062	+0.09(+0.23%)
May 16, 2017	40.96	41.09	40.27	40.37	5,294,938	-1.03(-2.48%)
May 15, 2017	41.65	42.29	41.29	41.40	3,942,303	-0.03(-0.06%)
May 12, 2017	42.36	42.45	41.20	41.43	6,490,207	-1.09(-2.56%)
May 11, 2017	44.27	44.42	42.17	42.52	4,612,047	-2.14(-4.79%)
May 10, 2017	44.19	44.87	44.10	44.66	3,189,964	+0.43(+0.96%)
May 09, 2017	43.50	44.35	43.34	44.23	4,136,604	+0.70(+1.61%)
May 08, 2017	42.82	43.67	42.64	43.53	5,634,514	+0.82(+1.92%)
May 05, 2017	41.62	42.72	41.30	42.71	4,913,411	+1.37(+3.32%)
May 04, 2017	42.73	42.92	41.03	41.34	9,624,763	-3.07(-6.91%)
May 03, 2017	44.03	44.48	43.73	44.40	6,883,922	+0.32(+0.72%)
May 02, 2017	43.46	44.13	43.14	44.09	3,919,647	+0.69(+1.58%)
May 01, 2017	44.24	44.31	43.19	43.40	4,102,447	-0.75(-1.70%)
Apr 28, 2017	43.55	44.21	43.37	44.15	5,987,605	+0.52(+1.19%)
Apr 27, 2017	43.48	43.99	43.36	43.64	4,465,419	+0.15(+0.35%)
Apr 26, 2017	43.18	43.73	42.87	43.48	4,931,209	+1.18(+2.79%)
Apr 25, 2017	42.43	42.67	42.03	42.31	3,290,975	-0.08(-0.18%)
Apr 24, 2017	42.11	42.46	41.62	42.38	5,949,877	+0.71(+1.71%)
Apr 21, 2017	41.46	41.79	41.11	41.67	3,670,816	+0.15(+0.36%)
Apr 20, 2017	40.97	42.07	40.97	41.52	4,021,094	+0.97(+2.39%)
Apr 19, 2017	40.07	40.87	40.02	40.55	3,310,768	+0.61(+1.53%)
Apr 18, 2017	39.84	40.19	39.49	39.94	2,462,970	-0.04(-0.10%)
Apr 17, 2017	39.76	40.03	39.59	39.98	2,905,248	+0.30(+0.76%)
Apr 13, 2017	39.86	40.01	39.54	39.68	3,533,551	-0.29(-0.73%)
Apr 12, 2017	39.65	40.09	39.44	39.97	3,300,519	-0.12(-0.29%)
Apr 11, 2017	39.76	40.11	39.30	40.09	4,369,437	+0.38(+0.95%)
Apr 10, 2017	39.48	40.35	39.43	39.71	4,280,720	+0.23(+0.57%)
Apr 07, 2017	39.88	40.35	39.13	39.49	8,848,692	-0.52(-1.30%)
Apr 06, 2017	38.25	40.13	38.18	40.01	17,770,794	+3.97(+11.02%)
Apr 05, 2017	36.79	36.87	35.99	36.04	8,047,373	-0.56(-1.53%)
Apr 04, 2017	37.73	37.75	36.43	36.60	10,081,074	-1.70(-4.43%)
Apr 03, 2017	39.38	39.47	38.26	38.29	5,879,571	-1.09(-2.76%)
Mar 31, 2017	39.86	40.31	39.32	39.38	4,303,100	-0.34(-0.86%)
Mar 30, 2017	40.22	40.39	39.57	39.72	5,286,437	-0.68(-1.68%)
Mar 29, 2017	39.89	40.88	39.82	40.40	3,649,804	+0.46(+1.15%)
Mar 28, 2017	39.65	39.99	39.10	39.94	5,093,363	+0.07(+0.17%)
Mar 27, 2017	39.45	40.21	39.25	39.87	4,632,934	+0.18(+0.46%)
Mar 24, 2017	40.27	40.30	39.49	39.69	2,958,410	-0.50(-1.25%)
Mar 23, 2017	40.07	40.34	39.90	40.19	3,486,763	+0.18(+0.44%)
Mar 22, 2017	40.58	40.71	39.58	40.02	5,974,743	-1.10(-2.68%)
Mar 21, 2017	42.36	42.38	40.56	41.12	5,071,773	-1.07(-2.54%)
Mar 20, 2017	42.85	42.88	41.85	42.19	4,234,077	-0.60(-1.41%)
Mar 17, 2017	42.57	42.87	42.19	42.79	12,307,103	+1.01(+2.42%)
Mar 16, 2017	42.40	42.62	41.60	41.78	4,650,762	-0.59(-1.40%)
Mar 15, 2017	41.85	42.53	41.55	42.37	3,836,033	+0.45(+1.08%)
Mar 14, 2017	41.46	42.15	41.39	41.92	2,773,254	+0.24(+0.58%)
Mar 13, 2017	42.06	42.75	41.40	41.68	4,800,872	-0.38(-0.89%)
Mar 10, 2017	42.19	42.28	41.75	42.06	4,066,568	+0.20(+0.48%)
Mar 09, 2017	42.44	42.63	41.68	41.85	3,201,828	-0.71(-1.67%)
Mar 08, 2017	41.86	42.75	41.74	42.57	4,466,187	+0.62(+1.47%)
Mar 07, 2017	42.82	43.25	41.80	41.95	4,282,414	-1.06(-2.47%)
Mar 06, 2017	43.57	43.71	42.79	43.01	4,684,845	-0.75(-1.72%)
Mar 03, 2017	44.51	44.71	43.17	43.76	3,885,048	-0.89(-2.00%)
Mar 02, 2017	44.52	44.90	44.15	44.66	6,568,777	+0.49(+1.12%)

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.