Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	49.55	49.55	46.27	47.89	89,676	-1.34(-2.71%)
May 30, 2017	48.79	49.61	48.45	49.22	113,897	+0.37(+0.75%)
May 26, 2017	48.21	48.87	47.95	48.86	61,875	+0.55(+1.14%)
May 25, 2017	48.23	48.56	47.54	48.30	90,404	+0.28(+0.58%)
May 24, 2017	47.50	48.34	47.17	48.03	63,721	+0.55(+1.16%)
May 23, 2017	47.46	47.57	47.05	47.47	48,802	+0.28(+0.59%)
May 22, 2017	46.64	47.31	45.93	47.20	43,680	+0.65(+1.40%)
May 19, 2017	45.89	46.76	45.56	46.55	67,962	+0.61(+1.33%)
May 18, 2017	46.13	46.22	45.28	45.94	121,613	-0.45(-0.98%)
May 17, 2017	46.80	47.46	46.33	46.39	89,148	-1.05(-2.20%)
May 16, 2017	47.63	47.63	46.85	47.44	62,743	-0.02(-0.04%)
May 15, 2017	46.92	47.78	46.58	47.46	88,411	+0.73(+1.56%)
May 12, 2017	47.95	48.29	46.68	46.73	114,128	-1.38(-2.87%)
May 11, 2017	48.05	48.33	47.78	48.11	161,713	-0.05(-0.10%)
May 10, 2017	47.28	48.34	47.28	48.16	109,571	+0.79(+1.67%)
May 09, 2017	47.29	47.50	47.00	47.37	96,762	+0.13(+0.27%)
May 08, 2017	46.91	47.29	46.91	47.24	96,744	+0.20(+0.42%)
May 05, 2017	47.00	47.10	46.35	47.04	94,778	+0.28(+0.59%)
May 04, 2017	46.86	47.19	46.53	46.76	99,974	+0.14(+0.30%)
May 03, 2017	45.90	46.77	45.55	46.63	171,504	+0.53(+1.16%)
May 02, 2017	45.13	48.28	44.00	46.09	187,154	+0.87(+1.92%)
May 01, 2017	44.74	45.35	43.53	45.23	171,738	+0.80(+1.80%)
Apr 28, 2017	46.86	47.72	44.07	44.43	773,535	-4.26(-8.75%)
Apr 27, 2017	48.56	48.80	48.33	48.69	158,933	+0.14(+0.28%)
Apr 26, 2017	48.54	48.99	48.15	48.55	92,910	+0.27(+0.55%)
Apr 25, 2017	49.06	49.17	48.20	48.28	87,145	-0.35(-0.71%)
Apr 24, 2017	48.68	49.13	48.54	48.63	95,086	+0.39(+0.82%)
Apr 21, 2017	48.10	48.39	47.75	48.23	103,984	+0.07(+0.14%)
Apr 20, 2017	47.58	48.20	46.90	48.17	59,183	+0.78(+1.64%)
Apr 19, 2017	46.98	47.78	46.98	47.39	71,428	+0.54(+1.16%)
Apr 18, 2017	46.58	47.05	46.04	46.84	52,647	+0.02(+0.04%)
Apr 17, 2017	46.08	47.48	46.07	46.82	148,462	+0.94(+2.04%)
Apr 13, 2017	46.37	46.49	45.66	45.89	71,044	-0.53(-1.15%)
Apr 12, 2017		47.14	45.93	46.42	99,738	-0.73(-1.55%)
Apr 11, 2017	46.72	47.35	46.72	47.15	63,320	+0.37(+0.80%)
Apr 10, 2017	46.93	47.46	46.41	46.77	66,638	-0.02(-0.04%)
Apr 07, 2017	46.39	46.86	46.12	46.79	82,728	+0.11(+0.23%)
Apr 06, 2017	46.72	46.75	46.00	46.69	67,661	+0.03(+0.06%)
Apr 05, 2017	47.04	47.47	46.23	46.66	135,855	-0.10(-0.21%)
Apr 04, 2017	47.93	48.39	46.28	46.75	85,973	-1.15(-2.41%)
Apr 03, 2017	48.00	48.21	47.64	47.91	128,019	+0.06(+0.12%)
Mar 31, 2017	47.60	48.29	47.45	47.85	96,860	+0.17(+0.35%)
Mar 30, 2017	48.10	48.56	47.22	47.68	184,957	-0.36(-0.74%)
Mar 29, 2017	47.48	48.15	47.10	48.04	80,449	+0.47(+1.00%)
Mar 28, 2017	47.49	47.85	47.03	47.56	104,517	-0.07(-0.14%)
Mar 27, 2017	46.92	47.78	46.70	47.63	88,083	+0.20(+0.42%)
Mar 24, 2017	47.54	48.17	47.02	47.44	141,178	-0.01(-0.02%)
Mar 23, 2017	47.79	47.81	45.58	47.45	127,600	-0.36(-0.74%)
Mar 22, 2017	46.96	47.85	46.86	47.80	99,737	+0.69(+1.47%)
Mar 21, 2017	48.70	48.89	47.07	47.11	46,494	-1.39(-2.87%)
Mar 20, 2017	48.62	48.72	48.15	48.50	56,200	-0.17(-0.34%)
Mar 17, 2017	48.16	48.85	48.16	48.67	229,680	+0.30(+0.61%)
Mar 16, 2017	48.28	48.50	47.86	48.37	58,369	+0.15(+0.31%)
Mar 15, 2017	48.31	48.47	47.97	48.22	105,717	+0.15(+0.31%)
Mar 14, 2017	48.38	48.81	47.98	48.08	74,213	-0.44(-0.92%)
Mar 13, 2017	48.09	48.88	48.09	48.52	59,874	+0.15(+0.32%)
Mar 10, 2017	48.52	48.53	47.90	48.37	70,461	+0.13(+0.28%)
Mar 09, 2017	48.39	48.68	47.89	48.23	76,040	-0.20(-0.41%)
Mar 08, 2017	48.93	48.93	48.22	48.43	72,993	-0.38(-0.79%)
Mar 07, 2017	48.87	48.93	47.86	48.82	65,031	+0.01(+0.02%)
Mar 06, 2017	48.53	49.46	48.28	48.81	98,694	+0.21(+0.43%)
Mar 03, 2017	48.98	49.38	48.20	48.60	59,369	-0.52(-1.06%)
Mar 02, 2017	49.75	49.75	49.09	49.12	94,266	-0.58(-1.17%)

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.