Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	47.89	48.27	47.03	48.23	350,747	+0.49(+1.03%)
May 30, 2017	48.00	48.35	47.58	47.74	177,566	-0.49(-1.02%)
May 26, 2017	48.39	48.47	48.06	48.23	269,465	-0.19(-0.39%)
May 25, 2017	48.68	48.89	47.96	48.42	267,130	-0.13(-0.27%)
May 24, 2017	48.67	49.13	48.31	48.55	246,180	-0.23(-0.47%)
May 23, 2017	49.01	49.06	48.46	48.78	187,330	-0.04(-0.08%)
May 22, 2017	48.64	49.09	48.53	48.82	181,815	+0.30(+0.62%)
May 19, 2017	47.98	48.71	47.98	48.52	195,104	+0.47(+0.98%)
May 18, 2017	47.51	48.27	47.05	48.05	255,864	+0.47(+0.99%)
May 17, 2017	48.59	48.77	47.51	47.58	414,955	-1.80(-3.65%)
May 16, 2017	49.78	49.93	49.16	49.38	293,175	-0.22(-0.44%)
May 15, 2017	48.97	49.72	48.97	49.60	259,403	+0.60(+1.22%)
May 12, 2017	48.58	49.20	48.53	49.00	392,496	+0.02(+0.04%)
May 11, 2017	48.09	49.03	47.74	48.98	552,357	+0.81(+1.68%)
May 10, 2017	48.72	48.72	48.03	48.17	307,054	-0.56(-1.15%)
May 09, 2017	49.50	49.79	48.58	48.73	563,322	-0.79(-1.60%)
May 08, 2017	49.88	50.00	48.85	49.52	339,862	-0.31(-0.62%)
May 05, 2017	49.95	51.74	48.42	49.83	504,059	+0.38(+0.77%)
May 04, 2017	49.39	49.88	49.17	49.45	379,460	+0.26(+0.53%)
May 03, 2017	49.10	49.34	48.59	49.19	268,171	-0.03(-0.06%)
May 02, 2017	49.64	49.86	49.13	49.22	293,789	-0.39(-0.79%)
May 01, 2017	49.84	50.11	49.02	49.61	462,763	+0.04(+0.08%)
Apr 28, 2017	50.57	50.65	49.50	49.57	321,979	-0.93(-1.84%)
Apr 27, 2017	51.21	51.21	50.08	50.50	539,290	-0.63(-1.23%)
Apr 26, 2017	51.74	52.12	51.04	51.13	470,142	-0.43(-0.83%)
Apr 25, 2017	51.40	51.90	51.31	51.56	321,934	+0.47(+0.92%)
Apr 24, 2017	51.00	51.23	50.34	51.09	209,846	+0.58(+1.15%)
Apr 21, 2017	50.42	50.71	49.47	50.51	266,223	+0.07(+0.14%)
Apr 20, 2017	49.94	50.56	49.77	50.44	270,552	+0.64(+1.29%)
Apr 19, 2017	49.92	50.12	49.74	49.80	385,857	+0.36(+0.73%)
Apr 18, 2017	48.37	49.48	48.16	49.44	390,088	+0.74(+1.52%)
Apr 17, 2017	48.78	49.19	48.46	48.70	456,576	+0.10(+0.21%)
Apr 13, 2017	49.23	49.61	48.37	48.60	315,141	-0.87(-1.76%)
Apr 12, 2017		50.00	49.33	49.47	372,132	-0.40(-0.80%)
Apr 11, 2017	49.23	49.98	47.02	49.87	288,368	+0.80(+1.63%)
Apr 10, 2017	49.10	49.64	49.00	49.07	251,745	-0.07(-0.14%)
Apr 07, 2017	48.87	49.44	48.79	49.14	318,086	+0.10(+0.20%)
Apr 06, 2017	48.70	49.45	48.48	49.04	270,885	+0.38(+0.78%)
Apr 05, 2017	48.86	49.25	48.16	48.66	328,437	+0.04(+0.08%)
Apr 04, 2017	48.69	49.19	48.37	48.62	205,171	-0.15(-0.31%)
Apr 03, 2017	49.26	49.60	48.70	48.77	295,213	-0.39(-0.79%)
Mar 31, 2017	48.80	49.46	48.50	49.16	321,925	+0.45(+0.92%)
Mar 30, 2017	48.17	48.85	47.52	48.71	240,738	+0.46(+0.95%)
Mar 29, 2017	48.13	48.35	47.85	48.25	253,550	+0.07(+0.15%)
Mar 28, 2017	47.70	48.41	47.52	48.18	182,700	+0.31(+0.65%)
Mar 27, 2017	47.60	47.96	46.96	47.87	308,629	-0.38(-0.79%)
Mar 24, 2017	49.04	49.30	47.94	48.25	310,586	-0.54(-1.11%)
Mar 23, 2017	49.26	49.60	47.95	48.79	441,587	-0.54(-1.09%)
Mar 22, 2017	48.97	49.39	48.43	49.33	435,484	+0.26(+0.53%)
Mar 21, 2017	50.33	50.34	48.92	49.07	507,760	-0.90(-1.80%)
Mar 20, 2017	50.47	50.55	49.61	49.97	409,168	-0.48(-0.95%)
Mar 17, 2017	49.70	50.61	49.70	50.45	823,227	+0.39(+0.78%)
Mar 16, 2017	49.23	50.21	48.88	50.06	722,813	+0.93(+1.89%)
Mar 15, 2017	48.25	49.25	47.86	49.13	381,977	+1.00(+2.08%)
Mar 14, 2017	48.01	48.25	47.49	48.13	405,893	-0.15(-0.31%)
Mar 13, 2017	47.72	48.34	45.98	48.28	707,305	+0.56(+1.17%)
Mar 10, 2017	46.50	48.11	46.44	47.72	729,407	+1.39(+3.00%)
Mar 09, 2017	46.12	46.49	46.00	46.33	502,016	+0.20(+0.43%)
Mar 08, 2017	45.53	46.42	45.53	46.13	380,464	+0.74(+1.63%)
Mar 07, 2017	45.80	46.05	45.34	45.39	238,100	-0.50(-1.09%)
Mar 06, 2017	46.31	46.65	45.83	45.89	188,488	-0.64(-1.38%)
Mar 03, 2017	46.57	46.90	46.22	46.53	206,637	-0.06(-0.13%)
Mar 02, 2017	46.59	46.98	45.46	46.59	411,670	+0.05(+0.11%)

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.