Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	47.06	47.36	47.02	47.18	1,035,993	+0.19(+0.41%)
May 30, 2017	47.27	47.27	46.79	46.99	675,617	-0.34(-0.73%)
May 26, 2017	47.24	47.49	47.12	47.33	739,005	+0.14(+0.29%)
May 25, 2017	46.93	47.33	46.81	47.20	840,377	+0.30(+0.65%)
May 24, 2017	46.54	46.91	46.41	46.89	768,031	+0.44(+0.96%)
May 23, 2017	46.38	46.75	46.21	46.45	942,645	+0.12(+0.25%)
May 22, 2017	45.76	46.39	45.59	46.33	825,356	+0.58(+1.27%)
May 19, 2017	45.35	45.80	45.15	45.75	1,131,480	+0.40(+0.88%)
May 18, 2017	45.49	45.52	45.13	45.35	1,166,107	-0.11(-0.24%)
May 17, 2017	45.07	45.71	44.95	45.46	1,312,506	+0.39(+0.86%)
May 16, 2017	45.49	45.52	45.05	45.07	911,007	-0.37(-0.82%)
May 15, 2017	45.02	45.49	45.00	45.44	1,424,926	+0.41(+0.92%)
May 12, 2017	45.26	45.33	44.99	45.03	845,299	-0.29(-0.64%)
May 11, 2017	45.12	45.34	45.03	45.32	910,402	+0.03(+0.07%)
May 10, 2017	45.17	45.30	45.09	45.29	887,731	+0.11(+0.25%)
May 09, 2017	45.48	45.55	45.11	45.18	819,544	-0.32(-0.70%)
May 08, 2017	45.36	45.65	45.21	45.49	942,568	+0.12(+0.26%)
May 05, 2017	45.53	45.78	45.22	45.38	1,090,287	-0.08(-0.17%)
May 04, 2017	45.10	46.22	45.10	45.45	1,618,988	+0.43(+0.97%)
May 03, 2017	45.05	45.19	44.88	45.02	905,498	+0.00(+0.01%)
May 02, 2017	44.96	45.14	44.81	45.01	1,136,396	+0.08(+0.17%)
May 01, 2017	45.32	45.41	44.94	44.94	674,974	-0.32(-0.71%)
Apr 28, 2017	45.30	45.32	45.09	45.26	1,457,857	-0.05(-0.12%)
Apr 27, 2017	45.27	45.51	45.13	45.31	730,120	+0.14(+0.30%)
Apr 26, 2017	45.63	45.71	45.17	45.18	1,334,065	-0.43(-0.95%)
Apr 25, 2017	45.80	45.85	45.39	45.61	1,254,268	-0.18(-0.40%)
Apr 24, 2017	45.65	45.81	45.48	45.79	1,754,817	+0.31(+0.68%)
Apr 21, 2017	45.47	45.57	45.42	45.48	1,042,979	-0.02(-0.04%)
Apr 20, 2017	45.53	45.66	45.43	45.50	1,168,539	-0.04(-0.08%)
Apr 19, 2017	45.61	45.74	45.36	45.54	1,080,840	-0.08(-0.17%)
Apr 18, 2017	45.38	45.92	45.38	45.62	1,372,912	+0.26(+0.58%)
Apr 17, 2017	45.04	45.36	44.87	45.35	1,523,832	+0.42(+0.93%)
Apr 13, 2017	45.19	45.38	44.90	44.94	1,029,451	-0.29(-0.65%)
Apr 12, 2017	45.17	45.56	45.00	45.23	2,813,286	+0.08(+0.17%)
Apr 11, 2017	45.05	45.28	44.84	45.15	1,948,365	-0.05(-0.10%)
Apr 10, 2017	45.15	45.35	44.99	45.20	1,353,455	+0.08(+0.18%)
Apr 07, 2017	45.43	45.43	45.10	45.12	1,961,494	-0.22(-0.49%)
Apr 06, 2017	45.54	45.54	45.17	45.34	1,954,568	-0.15(-0.32%)
Apr 05, 2017	44.84	45.60	44.77	45.49	3,089,896	+1.00(+2.26%)
Apr 04, 2017	44.42	44.51	44.00	44.48	1,902,644	+0.12(+0.28%)
Apr 03, 2017	44.38	44.71	44.12	44.36	2,174,809	+0.27(+0.62%)
Mar 31, 2017	44.01	44.25	43.95	44.09	1,913,205	+0.01(+0.02%)
Mar 30, 2017	44.18	44.28	43.89	44.08	1,911,879	-0.23(-0.53%)
Mar 29, 2017	44.30	44.60	44.14	44.32	3,224,867	-0.17(-0.39%)
Mar 28, 2017	45.20	45.61	44.40	44.49	3,379,581	-1.32(-2.89%)
Mar 27, 2017	45.46	45.88	45.42	45.81	1,927,477	+0.16(+0.35%)
Mar 24, 2017	45.84	45.96	45.61	45.65	1,166,285	-0.09(-0.21%)
Mar 23, 2017	45.77	46.05	45.68	45.75	1,115,789	-0.06(-0.14%)
Mar 22, 2017	45.93	46.12	45.55	45.81	1,312,209	-0.14(-0.30%)
Mar 21, 2017	46.03	46.29	45.88	45.95	1,569,348	-0.16(-0.34%)
Mar 20, 2017	46.09	46.20	45.93	46.11	1,252,823	+0.01(+0.02%)
Mar 17, 2017	45.96	46.22	45.79	46.10	1,911,915	+0.23(+0.51%)
Mar 16, 2017	46.06	46.14	45.75	45.87	1,255,874	-0.18(-0.38%)
Mar 15, 2017	45.56	46.14	45.47	46.04	1,641,699	+0.55(+1.20%)
Mar 14, 2017	45.27	45.55	45.26	45.50	1,093,151	+0.13(+0.28%)
Mar 13, 2017	45.22	45.37	45.14	45.37	1,372,281	+0.03(+0.06%)
Mar 10, 2017	45.41	45.56	45.16	45.34	1,312,211	+0.15(+0.33%)
Mar 09, 2017	44.83	45.25	44.78	45.19	1,456,154	+0.47(+1.05%)
Mar 08, 2017	44.61	44.89	44.54	44.72	1,317,811	-0.02(-0.05%)
Mar 07, 2017	44.85	45.05	44.72	44.75	1,210,255	-0.11(-0.24%)
Mar 06, 2017	44.75	44.95	44.61	44.85	1,140,866	-0.09(-0.19%)
Mar 03, 2017	44.89	44.95	44.67	44.94	1,143,550	+0.03(+0.07%)
Mar 02, 2017	44.73	45.05	44.59	44.91	1,250,398	+0.14(+0.30%)

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.