Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	49.88	49.89	48.99	49.61	78,437,536	-0.10(-0.21%)
May 30, 2017	49.71	49.94	49.66	49.72	65,381,868	+0.05(+0.09%)
May 26, 2017	49.63	49.82	49.35	49.67	69,546,240	+0.12(+0.24%)
May 25, 2017	49.13	49.83	48.99	49.55	96,633,608	+0.65(+1.33%)
May 24, 2017	48.69	48.92	48.40	48.90	49,337,608	+0.44(+0.91%)
May 23, 2017	48.64	48.65	48.23	48.46	48,390,928	+0.04(+0.09%)
May 22, 2017	48.09	48.46	48.03	48.42	52,865,784	+0.54(+1.13%)
May 19, 2017	48.03	48.33	47.87	47.88	79,628,592	+0.07(+0.14%)
May 18, 2017	47.13	48.02	47.13	47.81	78,942,280	+0.68(+1.45%)
May 17, 2017	47.62	47.91	47.10	47.13	103,091,856	-1.06(-2.21%)
May 16, 2017	47.94	48.39	47.93	48.19	62,611,608	+0.40(+0.85%)
May 15, 2017	47.82	48.04	47.69	47.79	85,591,296	-0.17(-0.35%)
May 12, 2017	47.61	48.03	47.46	47.95	72,687,664	+0.68(+1.45%)
May 11, 2017	47.14	47.40	46.93	47.27	43,970,116	-0.07(-0.14%)
May 10, 2017	47.56	47.58	47.14	47.34	42,013,944	-0.19(-0.41%)
May 09, 2017	47.53	47.78	47.40	47.53	65,381,308	+0.19(+0.40%)
May 08, 2017	46.94	47.34	46.85	47.34	68,412,016	+0.74(+1.59%)
May 05, 2017	46.92	46.93	46.41	46.60	57,462,748	-0.17(-0.36%)
May 04, 2017	47.13	47.14	46.60	46.77	48,459,868	-0.17(-0.37%)
May 03, 2017	47.19	47.19	46.69	46.94	71,802,768	-0.29(-0.62%)
May 02, 2017	47.22	47.39	46.96	47.24	77,153,320	-0.06(-0.14%)
May 01, 2017	46.28	47.61	46.28	47.30	109,549,728	+1.16(+2.51%)
Apr 28, 2017	47.33	47.37	46.11	46.14	147,639,984	+0.33(+0.72%)
Apr 27, 2017	45.61	45.98	45.50	45.81	105,827,456	+0.45(+1.00%)
Apr 26, 2017	45.41	45.68	45.27	45.36	52,280,432	+0.08(+0.18%)
Apr 25, 2017	45.25	45.37	45.06	45.27	67,754,272	+0.01(+0.02%)
Apr 24, 2017	45.33	45.39	45.09	45.26	62,589,076	+0.44(+0.99%)
Apr 21, 2017	45.03	45.08	44.73	44.82	48,523,716	-0.18(-0.39%)
Apr 20, 2017	44.88	45.16	44.71	45.00	56,390,612	+0.14(+0.32%)
Apr 19, 2017	45.29	45.42	44.76	44.85	57,521,084	-0.23(-0.51%)
Apr 18, 2017	44.94	45.37	44.93	45.08	60,107,816	+0.09(+0.20%)
Apr 17, 2017	44.27	45.01	44.27	44.99	57,209,696	+0.86(+1.96%)
Apr 13, 2017	44.47	44.64	44.12	44.13	63,640,964	-0.58(-1.29%)
Apr 12, 2017	45.05	45.10	44.66	44.71	49,215,720	-0.31(-0.68%)
Apr 11, 2017	45.25	45.46	44.77	45.01	60,354,512	-0.23(-0.52%)
Apr 10, 2017	44.88	45.32	44.84	45.25	63,818,620	+0.61(+1.36%)
Apr 07, 2017	44.88	44.90	44.38	44.64	74,392,968	-0.17(-0.38%)
Apr 06, 2017	45.58	45.75	44.62	44.81	127,156,816	-0.55(-1.21%)
Apr 05, 2017	45.43	46.08	45.17	45.36	150,451,328	+0.12(+0.27%)
Apr 04, 2017	44.47	45.32	44.41	45.24	99,914,760	+0.76(+1.72%)
Apr 03, 2017	44.30	44.57	44.17	44.47	68,568,544	+0.25(+0.56%)
Mar 31, 2017	43.75	44.41	43.73	44.22	79,338,368	+0.51(+1.16%)
Mar 30, 2017	43.64	43.75	43.48	43.71	55,335,560	+0.10(+0.23%)
Mar 29, 2017	42.85	43.72	42.85	43.61	89,857,592	+0.91(+2.14%)
Mar 28, 2017	42.49	42.82	42.41	42.70	60,950,712	+0.46(+1.08%)
Mar 27, 2017	41.81	42.42	41.58	42.24	55,237,628	+0.06(+0.14%)
Mar 24, 2017	42.48	42.49	42.08	42.18	42,865,944	-0.09(-0.21%)
Mar 23, 2017	42.31	42.44	42.14	42.27	39,130,420	-0.03(-0.08%)
Mar 22, 2017	41.92	42.37	41.85	42.30	53,249,224	+0.24(+0.58%)
Mar 21, 2017	42.84	43.04	41.97	42.06	87,836,744	-0.69(-1.61%)
Mar 20, 2017	42.48	42.79	42.45	42.75	45,731,368	+0.23(+0.55%)
Mar 17, 2017	42.57	42.59	42.43	42.52	67,847,232	-0.06(-0.13%)
Mar 16, 2017	42.66	42.67	42.43	42.57	36,928,856	+0.02(+0.05%)
Mar 15, 2017	42.62	42.62	42.26	42.55	51,359,128	+0.02(+0.05%)
Mar 14, 2017	42.58	42.59	42.28	42.53	42,706,228	-0.10(-0.24%)
Mar 13, 2017	42.49	42.68	42.49	42.63	38,265,972	+0.11(+0.25%)
Mar 10, 2017	42.75	42.77	42.49	42.52	48,843,268	-0.03(-0.06%)
Mar 09, 2017	42.45	42.72	42.42	42.55	41,015,004	+0.12(+0.29%)
Mar 08, 2017	42.30	42.55	42.24	42.43	45,870,552	+0.22(+0.53%)
Mar 07, 2017	42.17	42.32	42.09	42.20	45,032,768	-0.03(-0.07%)
Mar 06, 2017	42.16	42.33	41.96	42.23	52,319,624	-0.16(-0.38%)
Mar 03, 2017	42.26	42.50	42.21	42.39	39,123,284	+0.05(+0.11%)
Mar 02, 2017	42.55	42.64	42.26	42.35	42,724,112	-0.21(-0.49%)

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.