Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	47.53	48.37	47.53	48.37	614	-0.42(-0.86%)
May 30, 2017	48.79	48.79	48.79	48.79	396	-0.79(-1.59%)
May 24, 2017		49.58	49.58	49.58	128	+0.86(+1.76%)
May 23, 2017	47.91	48.72	47.91	48.72	411	-0.26(-0.53%)
May 19, 2017		48.98	48.98	48.98	23	+1.80(+3.82%)
May 18, 2017	47.51	47.51	47.18	47.18	737	-1.43(-2.94%)
May 17, 2017	48.25	48.66	48.25	48.61	1,420	-0.47(-0.96%)
May 16, 2017	48.40	49.08	48.40	49.08	1,204	+0.78(+1.61%)
May 15, 2017	48.30	48.30	48.30	48.30	1,127	+0.80(+1.68%)
May 12, 2017	47.33	47.50	47.33	47.50	641	-1.30(-2.66%)
May 11, 2017	47.98	48.80	47.40	48.80	1,719	-2.14(-4.20%)
May 09, 2017		50.94	50.94	50.94	53	+0.92(+1.84%)
May 05, 2017		50.02	50.02	50.02	17	-0.55(-1.09%)
May 02, 2017		50.57	50.57	50.57	20	+0.24(+0.48%)
Apr 28, 2017		50.33	50.33	50.33	23	-2.34(-4.44%)
Apr 25, 2017		52.67	52.67	52.67	4	+1.72(+3.38%)
Apr 24, 2017	50.95	50.95	50.95	50.95	313	+1.89(+3.85%)
Apr 19, 2017		49.06	49.06	49.06	16	+1.09(+2.27%)
Apr 13, 2017		47.97	47.97	47.97	41	-1.48(-2.99%)
Apr 10, 2017		49.45	49.45	49.45	25	+0.04(+0.08%)
Apr 06, 2017		49.41	49.41	49.41	179	+0.25(+0.51%)
Apr 05, 2017	50.23	50.23	49.16	49.16	2,609	-0.35(-0.71%)
Apr 04, 2017	49.51	49.51	49.51	49.51	422	-1.27(-2.51%)
Mar 28, 2017		50.78	50.78	50.78	120	+0.49(+0.96%)
Mar 27, 2017	50.30	50.30	50.30	50.30	25,049	-0.97(-1.89%)
Mar 24, 2017	51.12	51.27	51.12	51.27	914	+0.42(+0.83%)
Mar 23, 2017	50.85	50.85	50.85	50.85	542	+0.18(+0.36%)
Mar 22, 2017	50.67	50.67	50.67	50.67	237	-1.14(-2.20%)
Mar 21, 2017	51.81	51.81	51.81	51.81	552	-0.69(-1.31%)
Mar 20, 2017	51.72	52.50	51.72	52.50	4,431	+0.05(+0.10%)
Mar 17, 2017	52.45	52.45	52.45	52.45	242	+0.00(+0.00%)
Mar 16, 2017	52.66	52.66	52.45	52.45	1,049	+1.38(+2.70%)
Mar 14, 2017		51.07	51.07	51.07	89	+1.72(+3.49%)
Mar 10, 2017		49.35	49.35	49.35	340	-0.60(-1.20%)
Mar 08, 2017		49.95	49.95	49.95	34	-0.19(-0.38%)
Mar 07, 2017	50.13	50.14	50.13	50.14	1,131	-1.03(-2.01%)
Mar 03, 2017		51.17	51.17	51.17	46	-1.13(-2.16%)
Mar 01, 2017		52.30	52.30	52.30	131	+1.49(+2.93%)
Feb 28, 2017	50.81	50.81	50.81	50.81	198	-0.36(-0.70%)
Feb 27, 2017	51.17	51.17	50.89	51.17	584	-0.42(-0.81%)
Feb 22, 2017		51.59	51.59	51.59	148	-0.70(-1.34%)
Feb 21, 2017	51.74	52.49	51.74	52.29	2,089	-1.34(-2.51%)
Feb 13, 2017		53.63	53.63	53.63	0	+1.61(+3.10%)
Feb 10, 2017	51.88	52.25	51.75	52.02	2,619	+1.52(+3.02%)
Feb 09, 2017	50.25	50.54	50.25	50.50	2,694	+0.81(+1.63%)
Feb 08, 2017	49.76	49.76	49.51	49.69	1,762	+0.28(+0.57%)
Feb 07, 2017	49.83	49.83	49.41	49.41	642	-0.27(-0.54%)
Feb 03, 2017		49.68	49.68	49.68	2	-0.32(-0.64%)
Feb 02, 2017	49.14	50.00	48.87	50.00	1,432	+2.36(+4.95%)
Feb 01, 2017	47.32	47.64	47.32	47.64	342	+0.06(+0.13%)
Jan 31, 2017	46.72	47.58	46.72	47.58	1,154	+0.99(+2.14%)
Jan 30, 2017	46.60	46.60	46.59	46.59	510	-0.55(-1.16%)
Jan 27, 2017	47.30	47.40	47.13	47.13	812	+0.20(+0.42%)
Jan 25, 2017		46.94	46.94	46.94	87	+0.79(+1.70%)
Jan 23, 2017		46.15	46.15	46.15	187	+0.35(+0.76%)
Jan 20, 2017	45.80	45.80	45.80	45.80	851	+0.01(+0.02%)
Jan 19, 2017	45.79	45.79	45.79	45.79	182	+0.16(+0.35%)
Jan 13, 2017		45.63	45.63	45.63	160	+0.16(+0.35%)
Dec 30, 2016		45.47	45.47	45.47	29	-0.06(-0.13%)
Dec 29, 2016	45.53	45.53	45.53	45.53	217	+0.52(+1.16%)
Dec 28, 2016	45.01	45.01	45.01	45.01	323	-0.54(-1.19%)
Dec 27, 2016	45.16	45.55	45.16	45.55	453	+0.38(+0.84%)
Dec 22, 2016		45.17	45.17	45.17	0	-0.71(-1.56%)
Dec 21, 2016	45.88	45.88	45.88	45.88	272	+0.80(+1.79%)
Dec 20, 2016	45.08	45.08	45.08	45.08	810	-0.32(-0.70%)
Dec 19, 2016	45.40	45.40	45.40	45.40	379	-0.76(-1.65%)
Dec 16, 2016	46.16	46.16	46.16	46.16	795	-1.68(-3.51%)
Dec 13, 2016		47.84	47.84	47.84	198	+0.51(+1.08%)
Dec 12, 2016	47.49	47.49	47.33	47.33	416	-0.92(-1.91%)
Dec 08, 2016		48.25	48.25	48.25	117	+0.19(+0.40%)
Dec 07, 2016	47.00	48.06	47.00	48.06	1,693	+2.06(+4.48%)
Dec 06, 2016	46.00	46.00	46.00	46.00	196	+0.52(+1.14%)
Dec 05, 2016	45.48	45.48	45.48	45.48	190	+1.28(+2.90%)
Dec 02, 2016	44.20	44.20	44.20	44.20	179	-0.16(-0.36%)
Nov 30, 2016		44.36	44.36	44.36	121	-0.23(-0.52%)
Nov 29, 2016	44.47	44.59	44.47	44.59	434	+0.41(+0.93%)
Nov 18, 2016		44.18	44.18	44.18	126	-1.16(-2.56%)
Nov 15, 2016		45.34	45.34	45.34	127	-1.43(-3.06%)
Nov 10, 2016		46.77	46.77	46.77	67	+0.25(+0.53%)
Nov 09, 2016	46.35	46.52	46.35	46.52	1,431	+1.98(+4.44%)
Nov 08, 2016	44.55	44.55	44.55	44.55	281	-1.05(-2.31%)
Oct 31, 2016		45.60	45.60	45.60	226	-0.12(-0.27%)
Oct 25, 2016		45.73	45.73	45.73	95	+0.48(+1.05%)
Oct 24, 2016	45.25	45.25	45.25	45.25	326	+0.26(+0.58%)
Oct 19, 2016		44.99	44.99	44.99	30	+0.21(+0.47%)
Oct 17, 2016		44.78	44.78	44.78	243	-0.43(-0.95%)
Oct 12, 2016		45.21	45.21	45.21	52	-0.99(-2.14%)
Oct 10, 2016		46.20	46.20	46.20	19	+0.45(+0.98%)
Oct 07, 2016	46.10	46.10	45.75	45.75	380	+0.16(+0.35%)
Oct 05, 2016		45.59	45.59	45.59	104	+0.95(+2.13%)
Oct 04, 2016	44.64	44.64	44.64	44.64	512	-0.32(-0.71%)
Oct 03, 2016	45.30	45.30	44.96	44.96	273	-0.24(-0.53%)
Sep 30, 2016	45.35	45.50	45.20	45.20	462	-0.30(-0.66%)
Sep 29, 2016	45.50	45.50	45.50	45.50	321	+0.88(+1.97%)
Sep 28, 2016	44.62	44.62	44.62	44.62	16	+0.00(+0.00%)
Sep 27, 2016	44.62	44.62	44.62	44.62	75	+0.00(+0.00%)
Sep 26, 2016	44.62	44.62	44.62	44.62	398	-0.88(-1.93%)
Sep 22, 2016		45.50	45.50	45.50	150	+1.77(+4.05%)
Sep 21, 2016	43.73	43.73	43.73	43.73	196	+0.29(+0.67%)
Sep 20, 2016	43.44	43.44	43.44	43.44	481	-0.16(-0.37%)
Sep 19, 2016	43.60	43.60	43.60	43.60	714	+1.11(+2.61%)
Sep 14, 2016		42.49	42.49	42.49	38	-2.34(-5.22%)
Sep 07, 2016		44.83	44.83	44.83	78	+0.63(+1.43%)
Sep 06, 2016	44.00	44.20	43.91	44.20	1,053	+1.13(+2.62%)
Sep 02, 2016		43.07	43.07	43.07	0	+0.82(+1.94%)
Sep 01, 2016	42.25	42.25	42.25	42.25	406	+0.95(+2.30%)
Aug 31, 2016	41.30	41.30	41.30	41.30	523	-0.30(-0.72%)
Aug 29, 2016		41.60	41.60	41.60	41	-0.50(-1.19%)
Aug 26, 2016	42.06	42.10	41.95	42.10	827	+0.30(+0.72%)
Aug 25, 2016	41.80	41.80	41.80	41.80	591	-1.10(-2.56%)
Aug 23, 2016		42.90	42.90	42.90	66	+0.55(+1.30%)
Aug 22, 2016	42.25	42.35	42.25	42.35	652	-0.70(-1.63%)
Aug 16, 2016		43.05	43.05	43.05	56	+0.67(+1.58%)
Aug 15, 2016	42.38	42.38	42.38	42.38	324	-0.22(-0.52%)
Aug 10, 2016		42.60	42.60	42.60	120	-0.27(-0.63%)
Aug 08, 2016		42.87	42.87	42.87	95	+0.20(+0.47%)
Aug 05, 2016	41.97	42.67	41.97	42.67	523	+0.42(+0.99%)
Aug 04, 2016	42.00	42.25	41.72	42.25	2,623	+1.18(+2.87%)
Aug 03, 2016	41.07	41.07	41.07	41.07	209	-0.38(-0.92%)
Jul 29, 2016		41.45	41.45	41.45	41	+0.35(+0.85%)
Jul 28, 2016	40.79	41.10	40.75	41.10	1,685	+2.79(+7.28%)
Jul 27, 2016	38.25	38.47	38.25	38.31	682	+0.81(+2.16%)
Jul 22, 2016		37.50	37.50	37.50	41	-0.50(-1.32%)
Jul 13, 2016		38.00	38.00	38.00	127	+2.00(+5.56%)
Jul 11, 2016		36.00	36.00	36.00	190	+1.25(+3.60%)
Jun 30, 2016		34.75	34.75	34.75	51	+0.75(+2.21%)
Jun 29, 2016	34.00	34.00	34.00	34.00	266	+0.18(+0.53%)
Jun 28, 2016	33.82	33.82	33.82	33.82	228	+2.11(+6.65%)
Jun 27, 2016	32.35	32.35	31.58	31.71	684	-2.89(-8.35%)
Jun 24, 2016	34.92	35.14	34.60	34.60	954	-4.17(-10.76%)
Jun 23, 2016	38.72	38.77	38.72	38.77	376	+0.49(+1.28%)
Jun 21, 2016		38.28	38.28	38.28	79	-0.51(-1.31%)
Jun 20, 2016	38.79	38.79	38.79	38.79	282	+0.78(+2.05%)
Jun 17, 2016	38.01	38.01	38.01	38.01	108	+1.35(+3.68%)
Jun 16, 2016	36.66	36.66	36.66	36.66	187	-0.79(-2.11%)
Jun 15, 2016	37.45	37.45	37.45	37.45	200	+0.41(+1.11%)
Jun 14, 2016	37.04	37.04	37.04	37.04	264	-1.39(-3.62%)
Jun 13, 2016	38.12	38.43	38.12	38.43	402	-1.61(-4.02%)
Jun 09, 2016		40.04	40.04	40.04	43	-0.96(-2.34%)

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.