Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	43.40	44.16	42.22	42.29	162,192	-0.99(-2.29%)
May 30, 2017	44.54	45.05	43.01	43.28	88,193	-1.26(-2.83%)
May 26, 2017	43.99	44.75	43.52	44.54	132,431	+1.88(+4.41%)
May 25, 2017	43.17	43.26	42.42	42.66	37,399	-0.31(-0.72%)
May 24, 2017	42.95	43.58	42.77	42.97	76,668	+0.08(+0.19%)
May 23, 2017	42.79	43.10	42.35	42.89	66,083	+0.19(+0.44%)
May 22, 2017	43.43	43.66	42.47	42.70	85,629	-0.54(-1.25%)
May 19, 2017	42.54	43.48	42.54	43.24	87,227	+0.69(+1.62%)
May 18, 2017	42.52	43.05	42.22	42.55	90,118	-0.19(-0.44%)
May 17, 2017	42.97	43.45	42.67	42.74	118,094	-1.19(-2.71%)
May 16, 2017	44.20	44.20	43.29	43.93	132,120	-0.06(-0.14%)
May 15, 2017	43.85	44.42	43.59	43.99	134,387	+0.24(+0.55%)
May 12, 2017	43.24	43.81	43.16	43.75	112,345	+0.25(+0.57%)
May 11, 2017	43.38	43.74	42.60	43.50	78,426	+0.11(+0.25%)
May 10, 2017	43.11	43.67	43.10	43.39	69,329	+0.19(+0.44%)
May 09, 2017	43.32	43.50	42.98	43.20	111,784	-0.21(-0.48%)
May 08, 2017	43.07	43.72	42.80	43.41	110,565	+0.00(+0.00%)
May 05, 2017	43.47	43.85	43.07	43.41	208,794	+0.18(+0.42%)
May 04, 2017	44.53	44.53	43.02	43.23	107,956	-1.33(-2.98%)
May 03, 2017	44.00	44.87	43.76	44.56	216,388	+0.16(+0.36%)
May 02, 2017	48.50	48.59	42.31	44.40	439,771	-4.02(-8.30%)
May 01, 2017	48.33	48.51	47.00	48.42	159,882	+0.48(+1.00%)
Apr 28, 2017	48.60	48.60	47.85	47.94	128,258	-0.57(-1.18%)
Apr 27, 2017	48.62	48.62	47.94	48.51	130,524	+0.16(+0.33%)
Apr 26, 2017	47.81	48.60	47.54	48.35	171,075	+0.48(+1.00%)
Apr 25, 2017		47.94	46.49	47.87	155,466	+1.59(+3.44%)
Apr 24, 2017	46.53	46.75	45.73	46.28	133,967	+0.37(+0.81%)
Apr 21, 2017	45.95	46.00	45.21	45.91	133,481	+0.02(+0.04%)
Apr 20, 2017	46.45	46.67	45.63	45.89	140,003	-0.19(-0.41%)
Apr 19, 2017	46.10	46.21	45.60	46.08	109,353	+0.31(+0.68%)
Apr 18, 2017	45.68	45.84	45.31	45.77	79,606	-0.01(-0.02%)
Apr 17, 2017	45.26	45.79	44.76	45.78	94,682	+0.56(+1.24%)
Apr 13, 2017	45.43	46.35	45.07	45.22	116,783	-0.25(-0.55%)
Apr 12, 2017	46.27	46.27	45.11	45.47	121,216	-0.67(-1.45%)
Apr 11, 2017	45.79	46.15	45.21	46.14	276,321	+0.33(+0.72%)
Apr 10, 2017	45.30	46.25	45.25	45.81	131,147	+0.43(+0.95%)
Apr 07, 2017	47.17	47.50	45.33	45.38	255,873	-2.03(-4.28%)
Apr 06, 2017	48.04	48.04	46.59	47.41	254,177	-0.39(-0.82%)
Apr 05, 2017	52.16	52.24	47.71	47.80	299,196	-4.42(-8.46%)
Apr 04, 2017	52.48	53.18	51.97	52.22	135,706	-0.29(-0.55%)
Apr 03, 2017	53.99	53.99	51.85	52.51	127,711	-1.46(-2.71%)
Mar 31, 2017	54.23	54.61	53.60	53.97	136,023	-0.17(-0.31%)
Mar 30, 2017	53.78	54.54	53.62	54.14	87,720	+0.46(+0.86%)
Mar 29, 2017	53.87	54.35	51.70	53.68	84,844	-0.31(-0.57%)
Mar 28, 2017	53.30	54.08	51.90	53.99	64,872	+0.69(+1.29%)
Mar 27, 2017	52.52	53.91	52.00	53.30	73,482	+0.21(+0.40%)
Mar 24, 2017	53.49	53.74	52.61	53.09	71,055	-0.34(-0.64%)
Mar 23, 2017	52.54	53.73	51.73	53.43	70,274	+1.05(+2.00%)
Mar 22, 2017	52.60	53.01	51.86	52.38	74,440	-0.31(-0.59%)
Mar 21, 2017	53.81	54.05	52.62	52.69	67,830	-0.90(-1.68%)
Mar 20, 2017	54.54	54.55	53.54	53.59	99,891	-0.84(-1.54%)
Mar 17, 2017	53.17	54.65	52.59	54.43	300,988	+1.01(+1.89%)
Mar 16, 2017	53.91	54.24	52.72	53.42	149,555	-0.33(-0.61%)
Mar 15, 2017	52.74	53.92	52.00	53.75	59,711	+1.36(+2.60%)
Mar 14, 2017	53.01	53.01	52.31	52.39	61,405	-0.66(-1.24%)
Mar 13, 2017	53.99	54.28	51.70	53.05	70,734	-0.95(-1.76%)
Mar 10, 2017	54.07	54.98	53.73	54.00	131,890	+0.45(+0.84%)
Mar 09, 2017	53.28	53.98	52.66	53.55	121,143	+0.39(+0.73%)
Mar 08, 2017	53.46	53.87	52.96	53.16	87,542	-0.47(-0.88%)
Mar 07, 2017	53.93	53.94	53.31	53.63	92,825	-0.36(-0.67%)
Mar 06, 2017	53.83	54.36	52.87	53.99	85,652	-0.01(-0.02%)
Mar 03, 2017	54.00	54.50	53.22	54.00	190,441	-0.03(-0.06%)
Mar 02, 2017	53.92	54.47	53.83	54.03	102,268	+0.09(+0.17%)

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.