Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	45.81	46.32	45.70	46.28	12,854	+0.44(+0.96%)
May 30, 2017	45.84	45.84	45.84	45.84	1,191	+0.33(+0.73%)
May 25, 2017		45.51	45.51	45.51	805	-0.22(-0.48%)
May 24, 2017	45.49	45.73	45.49	45.73	6,462	+0.23(+0.51%)
May 23, 2017	45.50	45.50	45.50	45.50	2,800	-1.60(-3.40%)
May 22, 2017	47.10	47.10	47.10	47.10	264	+2.09(+4.64%)
May 19, 2017	44.98	45.01	44.98	45.01	1,798	+0.19(+0.42%)
May 18, 2017	44.69	44.82	44.69	44.82	330	-0.36(-0.80%)
May 17, 2017	45.03	45.27	45.03	45.18	6,400	-1.03(-2.23%)
May 16, 2017	46.14	46.21	46.14	46.21	1,074	+0.49(+1.07%)
May 12, 2017		45.72	45.72	45.72	5,410	-1.33(-2.82%)
May 08, 2017		47.05	47.05	47.05	159	-0.43(-0.91%)
May 05, 2017	47.00	47.48	47.00	47.48	1,440	+1.96(+4.31%)
May 04, 2017	45.52	45.52	45.52	45.52	125	-0.10(-0.22%)
May 03, 2017	46.12	46.12	45.62	45.62	722	-0.43(-0.93%)
May 02, 2017	46.05	46.05	46.05	46.05	158	+0.05(+0.11%)
May 01, 2017	45.94	46.01	45.92	46.00	10,779	-0.02(-0.04%)
Apr 28, 2017	45.92	46.14	45.80	46.02	11,761	+0.55(+1.20%)
Apr 27, 2017	45.53	45.53	45.47	45.47	558	-0.05(-0.11%)
Apr 26, 2017	45.63	45.63	45.52	45.52	447	-0.17(-0.36%)
Apr 25, 2017	45.69	45.69	45.69	45.69	192	+0.30(+0.65%)
Apr 24, 2017	45.78	45.78	45.39	45.39	981	+0.03(+0.07%)
Apr 21, 2017	45.54	45.54	45.34	45.36	4,232	-0.26(-0.57%)
Apr 20, 2017	45.51	45.62	45.45	45.62	2,859	+0.70(+1.55%)
Apr 19, 2017	44.92	44.92	44.92	44.92	218	-0.77(-1.69%)
Apr 18, 2017	45.76	45.89	45.29	45.69	8,161	-0.78(-1.67%)
Apr 17, 2017	46.12	46.47	46.12	46.47	5,238	+0.61(+1.33%)
Apr 13, 2017	45.83	45.86	45.83	45.86	390	+0.22(+0.48%)
Apr 12, 2017	45.89	45.89	45.64	45.64	301	+0.09(+0.19%)
Apr 11, 2017	45.55	45.55	45.55	45.55	219	-0.17(-0.37%)
Apr 10, 2017	45.72	45.72	45.72	45.72	2,374	+0.36(+0.80%)
Apr 06, 2017		45.36	45.36	45.36	189	-0.35(-0.77%)
Apr 05, 2017	45.59	45.71	45.59	45.71	6,562	+0.57(+1.27%)
Apr 04, 2017	45.21	45.21	45.13	45.13	610	-0.26(-0.58%)
Mar 31, 2017		45.40	45.40	45.40	48	+0.03(+0.06%)
Mar 30, 2017	45.31	45.37	45.31	45.37	1,347	+0.73(+1.64%)
Mar 28, 2017		44.64	44.64	44.64	1,212	+0.03(+0.08%)
Mar 27, 2017	44.55	44.61	44.55	44.61	1,599	+0.47(+1.06%)
Mar 24, 2017	44.40	44.40	44.14	44.14	1,193	-0.23(-0.53%)
Mar 23, 2017	44.37	44.37	44.37	44.37	2,742	+0.85(+1.95%)
Mar 21, 2017		43.52	43.52	43.52	1,677	-0.32(-0.73%)
Mar 20, 2017	43.84	43.84	43.84	43.84	123	-0.94(-2.09%)
Mar 17, 2017	44.77	44.77	44.77	44.77	3,941	+0.07(+0.16%)
Mar 16, 2017	44.70	44.70	44.70	44.70	210	+1.44(+3.32%)
Mar 15, 2017	43.00	43.28	42.80	43.26	6,725	-3.04(-6.56%)
Mar 13, 2017		46.30	46.30	46.30	61	+0.89(+1.97%)
Mar 10, 2017	45.41	45.41	45.41	45.41	183	-0.20(-0.45%)
Mar 09, 2017	45.62	45.62	45.62	45.62	340	-0.45(-0.99%)
Mar 08, 2017	46.07	46.07	46.07	46.07	317	-0.12(-0.25%)
Mar 07, 2017	46.51	46.51	46.19	46.19	6,140	-0.90(-1.92%)
Mar 06, 2017	46.39	47.16	46.39	47.09	5,812	+0.59(+1.28%)
Mar 03, 2017	46.50	46.50	46.50	46.50	225	-0.07(-0.16%)
Mar 02, 2017	46.17	46.57	45.78	46.57	4,771	+0.52(+1.12%)

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.