Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.49	44.49	43.75	43.95	632,662	-0.56(-1.27%)
May 30, 2017	44.30	44.64	44.12	44.51	341,262	+0.14(+0.32%)
May 26, 2017	44.57	44.57	44.09	44.37	380,137	-0.08(-0.17%)
May 25, 2017	44.76	45.15	44.05	44.44	455,606	-0.15(-0.34%)
May 24, 2017	43.96	45.01	43.54	44.59	874,144	+1.85(+4.32%)
May 23, 2017	43.16	43.32	42.66	42.75	535,303	-0.23(-0.54%)
May 22, 2017	43.42	43.42	42.85	42.98	312,594	-0.03(-0.08%)
May 19, 2017	42.62	43.37	42.61	43.01	347,413	+0.58(+1.36%)
May 18, 2017	42.20	42.76	41.99	42.44	562,549	-0.08(-0.18%)
May 17, 2017	43.57	43.17	42.22	42.51	548,449	-1.05(-2.42%)
May 16, 2017	43.58	43.86	43.37	43.57	697,293	+0.08(+0.17%)
May 15, 2017	43.65	43.99	43.39	43.49	383,192	+0.13(+0.29%)
May 12, 2017	43.48	43.62	43.22	43.37	475,710	-0.15(-0.35%)
May 11, 2017	43.33	44.06	43.33	43.52	676,785	-0.11(-0.25%)
May 10, 2017	43.13	43.69	42.26	43.63	1,439,178	+0.49(+1.14%)
May 09, 2017	44.42	44.49	43.07	43.13	634,866	-1.26(-2.84%)
May 08, 2017	44.71	45.01	44.36	44.39	380,686	-0.74(-1.63%)
May 05, 2017	45.57	45.58	44.97	45.13	393,264	-0.11(-0.24%)
May 04, 2017	45.52	45.87	44.99	45.24	554,930	-0.54(-1.19%)
May 03, 2017	46.15	46.72	45.41	45.78	669,972	-1.24(-2.63%)
May 02, 2017	50.89	51.29	46.38	47.02	1,243,675	-3.45(-6.84%)
May 01, 2017	50.45	50.85	50.07	50.47	295,630	+0.14(+0.28%)
Apr 28, 2017	50.75	51.29	50.21	50.33	234,766	-0.43(-0.84%)
Apr 27, 2017	50.60	51.13	50.52	50.76	225,610	-0.02(-0.03%)
Apr 26, 2017	50.59	51.07	50.57	50.77	217,190	-0.15(-0.30%)
Apr 25, 2017	50.78	51.10	50.50	50.93	263,022	+0.47(+0.93%)
Apr 24, 2017	50.11	50.77	49.92	50.46	242,957	+1.09(+2.20%)
Apr 21, 2017	49.47	49.61	49.21	49.37	220,805	-0.26(-0.52%)
Apr 20, 2017	49.02	49.76	48.88	49.63	318,067	+0.97(+1.99%)
Apr 19, 2017	48.37	48.78	48.18	48.66	348,794	+0.52(+1.08%)
Apr 18, 2017	47.56	48.31	47.56	48.14	379,490	+0.02(+0.03%)
Apr 17, 2017	47.90	48.17	47.62	48.12	417,831	+0.48(+1.02%)
Apr 13, 2017	48.45	48.62	47.58	47.64	236,888	-0.85(-1.76%)
Apr 12, 2017	49.38	49.72	48.35	48.49	212,696	-0.88(-1.78%)
Apr 11, 2017	48.65	49.40	48.53	49.37	260,596	+0.46(+0.94%)
Apr 10, 2017	49.15	49.28	48.75	48.91	241,812	-0.07(-0.14%)
Apr 07, 2017	49.07	49.21	48.79	48.98	264,753	-0.33(-0.66%)
Apr 06, 2017	48.99	49.36	48.73	49.30	418,589	+0.42(+0.86%)
Apr 05, 2017	50.16	50.16	48.65	48.89	408,160	-0.79(-1.60%)
Apr 04, 2017	49.71	49.87	49.14	49.68	323,219	+0.05(+0.10%)
Apr 03, 2017	50.34	50.39	49.15	49.63	317,046	-0.47(-0.93%)
Mar 31, 2017	49.66	50.39	49.51	50.10	451,746	+0.23(+0.45%)
Mar 30, 2017	49.33	49.92	49.33	49.87	272,886	+0.64(+1.31%)
Mar 29, 2017	49.47	49.55	48.99	49.23	355,089	-0.23(-0.47%)
Mar 28, 2017	48.94	49.60	48.93	49.46	399,985	+0.64(+1.32%)
Mar 27, 2017	47.87	49.06	47.79	48.82	277,428	+0.10(+0.21%)
Mar 24, 2017	48.78	49.17	48.55	48.72	337,178	+0.03(+0.05%)
Mar 23, 2017	48.58	48.93	48.24	48.69	351,767	+0.16(+0.33%)
Mar 22, 2017	49.12	49.33	48.36	48.53	502,154	-0.70(-1.43%)
Mar 21, 2017	50.28	50.34	49.14	49.24	305,224	-0.79(-1.59%)
Mar 20, 2017	50.32	50.42	49.83	50.03	241,465	-0.28(-0.57%)
Mar 17, 2017	49.56	50.67	49.52	50.32	512,359	+0.74(+1.48%)
Mar 16, 2017	49.96	50.08	49.40	49.58	287,971	-0.16(-0.32%)
Mar 15, 2017	49.07	49.85	49.06	49.74	571,134	+1.08(+2.22%)
Mar 14, 2017	48.81	49.00	48.43	48.66	298,509	-0.59(-1.21%)
Mar 13, 2017	49.41	49.58	49.08	49.25	315,017	+0.23(+0.48%)
Mar 10, 2017	48.83	49.13	48.65	49.02	283,366	+0.59(+1.21%)
Mar 09, 2017	48.38	48.77	48.21	48.43	292,598	-0.15(-0.31%)
Mar 08, 2017	48.86	49.10	48.48	48.58	407,059	-0.14(-0.29%)
Mar 07, 2017	48.30	48.75	48.13	48.73	345,063	+0.33(+0.67%)
Mar 06, 2017	48.44	48.53	47.97	48.40	244,065	-0.43(-0.87%)
Mar 03, 2017	48.78	49.00	48.48	48.83	409,016	-0.06(-0.12%)
Mar 02, 2017	49.41	49.48	48.83	48.89	367,058	-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.