Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.59	45.95	44.69	45.86	739,665	+0.36(+0.79%)
May 30, 2017	45.14	45.95	44.87	45.50	546,964	+0.27(+0.60%)
May 26, 2017	45.14	45.63	44.78	45.23	451,410	+0.00(+0.00%)
May 25, 2017	44.60	45.95	44.60	45.23	533,189	+0.63(+1.41%)
May 24, 2017	45.05	45.14	44.06	44.60	729,353	-0.36(-0.80%)
May 23, 2017	45.59	45.72	44.33	44.96	817,515	-0.31(-0.69%)
May 22, 2017	45.18	46.25	44.56	45.27	666,345	+0.36(+0.80%)
May 19, 2017	44.83	45.63	44.07	44.91	832,696	+0.00(+0.00%)
May 18, 2017	44.83	45.81	44.56	44.91	1,051,202	+0.09(+0.20%)
May 17, 2017	45.72	45.99	44.56	44.83	998,751	-1.52(-3.28%)
May 16, 2017	46.16	46.70	44.91	46.34	823,068	+0.09(+0.19%)
May 15, 2017	46.25	47.15	45.81	46.25	898,634	+0.27(+0.58%)
May 12, 2017	45.00	46.25	44.16	45.99	819,029	+0.45(+0.98%)
May 11, 2017	45.99	46.25	44.29	45.54	687,311	-0.80(-1.73%)
May 10, 2017	46.88	47.59	45.90	46.34	685,804	-0.63(-1.33%)
May 09, 2017	48.49	49.47	46.52	46.97	1,064,145	+1.34(+2.94%)
May 08, 2017	45.54	45.90	44.65	45.63	640,321	+0.27(+0.59%)
May 05, 2017	45.00	45.72	44.74	45.36	414,920	+0.36(+0.79%)
May 04, 2017	44.47	45.54	44.20	45.00	526,934	+0.80(+1.82%)
May 03, 2017	44.83	44.83	43.98	44.20	437,799	-0.71(-1.59%)
May 02, 2017	44.91	45.36	44.29	44.91	540,920	+0.09(+0.20%)
May 01, 2017	44.74	45.99	44.07	44.83	725,014	+0.45(+1.01%)
Apr 28, 2017	45.18	45.18	44.11	44.38	351,255	-0.54(-1.19%)
Apr 27, 2017	45.36	45.72	44.11	44.91	493,632	-0.45(-0.98%)
Apr 26, 2017	45.36	45.99	45.18	45.36	468,667	+0.00(+0.00%)
Apr 25, 2017	44.65	45.99	44.38	45.36	663,214	+1.25(+2.83%)
Apr 24, 2017	44.29	44.38	43.66	44.11	405,299	+0.63(+1.44%)
Apr 21, 2017	44.20	44.29	43.04	43.49	352,971	-0.71(-1.62%)
Apr 20, 2017	43.22	44.65	43.22	44.20	490,754	+1.52(+3.56%)
Apr 19, 2017	42.06	43.66	41.79	42.68	464,279	+0.63(+1.49%)
Apr 18, 2017	42.15	42.41	41.34	42.06	302,891	-0.18(-0.42%)
Apr 17, 2017	41.43	42.33	41.08	42.24	240,604	+0.71(+1.72%)
Apr 13, 2017	42.33	42.86	41.43	41.52	298,476	-0.98(-2.31%)
Apr 12, 2017	42.50	42.91	42.10	42.50	261,573	-0.27(-0.63%)
Apr 11, 2017	42.86	43.31	42.06	42.77	338,595	-0.09(-0.21%)
Apr 10, 2017	42.68	43.40	42.41	42.86	314,465	+0.18(+0.42%)
Apr 07, 2017	42.95	43.44	42.06	42.68	712,032	-0.45(-1.04%)
Apr 06, 2017	41.97	43.75	41.97	43.13	821,869	+1.25(+2.99%)
Apr 05, 2017	42.15	43.04	41.08	41.88	1,148,453	-1.07(-2.49%)
Apr 04, 2017	41.70	45.00	41.34	42.95	1,740,066	+1.07(+2.56%)
Apr 03, 2017	41.79	42.01	40.90	41.88	448,476	+0.22(+0.54%)
Mar 31, 2017	41.25	42.64	41.16	41.66	793,441	+0.40(+0.97%)
Mar 30, 2017	40.81	41.70	40.81	41.25	349,222	+0.27(+0.65%)
Mar 29, 2017	40.09	41.43	39.74	40.99	489,834	+0.54(+1.32%)
Mar 28, 2017	39.11	40.63	39.11	40.45	424,761	+0.98(+2.49%)
Mar 27, 2017	39.91	40.58	39.02	39.47	827,203	-0.98(-2.43%)
Mar 24, 2017	40.09	41.16	40.09	40.45	410,554	+0.18(+0.44%)
Mar 23, 2017	39.47	41.25	39.29	40.27	484,357	+0.89(+2.27%)
Mar 22, 2017	39.91	40.09	39.29	39.38	533,638	-0.62(-1.56%)
Mar 21, 2017	41.97	41.97	39.16	40.00	587,065	-2.05(-4.88%)
Mar 20, 2017	43.13	43.40	41.66	42.06	524,119	-0.45(-1.05%)
Mar 17, 2017	41.52	42.99	41.25	42.50	904,195	+0.89(+2.15%)
Mar 16, 2017	42.24	42.77	41.34	41.61	512,567	-0.45(-1.06%)
Mar 15, 2017	41.79	42.33	40.72	42.06	529,024	+0.89(+2.17%)
Mar 14, 2017	41.16	41.88	40.09	41.16	368,195	-0.09(-0.22%)
Mar 13, 2017	41.43	41.79	40.27	41.25	562,469	+0.00(+0.00%)
Mar 10, 2017	41.16	42.73	40.90	41.25	576,795	+0.27(+0.65%)
Mar 09, 2017	40.99	41.43	40.00	40.99	440,215	-0.36(-0.86%)
Mar 08, 2017	40.18	41.61	40.09	41.34	463,917	+1.70(+4.28%)
Mar 07, 2017	40.72	40.72	39.65	39.65	427,600	-1.16(-2.84%)
Mar 06, 2017	40.27	40.90	38.75	40.81	747,302	+0.00(+0.00%)
Mar 03, 2017	42.33	42.77	39.47	40.81	921,344	-2.23(-5.19%)
Mar 02, 2017	42.77	43.13	41.97	43.04	811,549	-0.09(-0.21%)

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.