Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	49.46	49.67	48.99	49.60	155,626	+0.01(+0.02%)
May 30, 2017	48.75	49.66	48.74	49.59	153,497	+0.40(+0.81%)
May 26, 2017	49.21	49.38	49.04	49.19	95,392	-0.07(-0.14%)
May 25, 2017	49.11	49.48	48.88	49.26	100,118	+0.11(+0.22%)
May 24, 2017	48.55	49.17	48.43	49.15	103,683	+0.47(+0.97%)
May 23, 2017	48.82	49.00	48.50	48.68	135,546	-0.08(-0.16%)
May 22, 2017	48.63	48.84	48.51	48.76	55,914	+0.06(+0.12%)
May 19, 2017	48.22	48.88	48.16	48.70	188,434	+0.62(+1.29%)
May 18, 2017	47.80	48.48	47.75	48.08	182,698	+0.08(+0.17%)
May 17, 2017	48.71	48.95	47.97	48.00	246,443	-1.26(-2.56%)
May 16, 2017	48.98	49.37	48.98	49.26	201,615	+0.29(+0.59%)
May 15, 2017	48.58	49.17	48.58	48.97	209,064	+0.43(+0.89%)
May 12, 2017	48.44	48.70	48.30	48.54	216,761	-0.02(-0.04%)
May 11, 2017	48.19	48.74	48.09	48.56	244,373	+0.14(+0.29%)
May 10, 2017	47.78	48.49	47.71	48.42	182,892	+0.63(+1.32%)
May 09, 2017	48.09	48.23	47.42	47.79	221,209	-0.41(-0.85%)
May 08, 2017	48.09	48.45	48.09	48.20	187,755	-0.05(-0.10%)
May 05, 2017	47.96	48.33	47.56	48.25	206,452	+0.37(+0.77%)
May 04, 2017	47.78	48.24	47.25	47.88	257,951	+0.10(+0.21%)
May 03, 2017	47.67	49.00	47.59	47.78	308,121	-1.02(-2.09%)
May 02, 2017	48.61	48.89	48.36	48.80	243,297	+0.20(+0.41%)
May 01, 2017	48.28	48.71	48.20	48.60	178,857	+0.33(+0.68%)
Apr 28, 2017	47.49	48.35	47.26	48.27	213,751	+0.78(+1.64%)
Apr 27, 2017	47.73	48.41	47.17	47.49	164,610	-0.25(-0.52%)
Apr 26, 2017	47.01	47.80	46.98	47.74	185,136	+0.64(+1.36%)
Apr 25, 2017	46.98	47.17	46.80	47.10	184,370	+0.00(+0.00%)
Apr 24, 2017	46.98	47.34	46.84	47.10	225,466	+0.39(+0.83%)
Apr 21, 2017	47.13	47.19	46.41	46.71	250,101	-0.60(-1.27%)
Apr 20, 2017	46.77	47.35	46.73	47.31	166,151	+0.71(+1.52%)
Apr 19, 2017	46.99	47.17	46.40	46.60	150,359	-0.31(-0.66%)
Apr 18, 2017	46.92	47.07	46.58	46.91	135,680	-0.15(-0.32%)
Apr 17, 2017	46.56	47.32	46.56	47.06	231,928	+0.52(+1.12%)
Apr 13, 2017	47.00	47.30	46.50	46.54	110,638	-0.45(-0.96%)
Apr 12, 2017	46.96	47.23	46.87	46.99	128,239	+0.01(+0.02%)
Apr 11, 2017	47.15	47.20	46.53	46.98	145,359	-0.26(-0.55%)
Apr 10, 2017	46.98	47.37	46.95	47.24	127,471	+0.12(+0.25%)
Apr 07, 2017	47.09	47.34	47.09	47.12	178,801	+0.00(+0.00%)
Apr 06, 2017	47.28	47.41	47.09	47.12	169,571	-0.15(-0.32%)
Apr 05, 2017	47.45	47.72	47.21	47.27	136,709	-0.16(-0.34%)
Apr 04, 2017	47.12	47.53	46.95	47.43	124,750	+0.03(+0.06%)
Apr 03, 2017	47.71	47.95	46.82	47.40	166,428	-0.53(-1.11%)
Mar 31, 2017	48.27	48.44	47.90	47.93	288,213	-0.49(-1.01%)
Mar 30, 2017	47.39	48.69	47.39	48.42	294,247	+0.95(+2.00%)
Mar 29, 2017	47.22	47.51	47.09	47.47	111,684	+0.12(+0.25%)
Mar 28, 2017	46.70	47.44	46.70	47.35	131,611	+0.56(+1.20%)
Mar 27, 2017	46.48	46.91	46.27	46.79	110,894	-0.01(-0.02%)
Mar 24, 2017	47.02	47.18	46.50	46.80	185,816	-0.15(-0.32%)
Mar 23, 2017	46.82	47.28	46.40	46.95	234,514	+0.15(+0.32%)
Mar 22, 2017	46.74	46.81	46.36	46.80	312,686	-0.16(-0.34%)
Mar 21, 2017	47.82	48.24	46.95	46.96	182,876	-0.66(-1.39%)
Mar 20, 2017	47.32	47.91	47.22	47.62	320,542	+0.17(+0.36%)
Mar 17, 2017	47.77	47.89	47.41	47.45	304,261	-0.23(-0.48%)
Mar 16, 2017	48.09	48.11	47.57	47.68	142,329	-0.20(-0.42%)
Mar 15, 2017	47.25	48.05	47.12	47.88	209,126	+0.82(+1.74%)
Mar 14, 2017	47.08	47.23	46.71	47.06	199,689	-0.19(-0.40%)
Mar 13, 2017	47.11	47.50	47.07	47.25	197,839	+0.04(+0.08%)
Mar 10, 2017	46.77	47.31	46.77	47.21	150,647	+0.62(+1.33%)
Mar 09, 2017	46.20	46.79	46.20	46.59	129,970	+0.31(+0.67%)
Mar 08, 2017	46.61	46.71	46.19	46.28	136,714	-0.36(-0.77%)
Mar 07, 2017	46.16	46.79	46.16	46.64	252,099	+0.23(+0.50%)
Mar 06, 2017	46.28	46.47	45.90	46.41	207,187	-0.22(-0.47%)
Mar 03, 2017	46.40	46.80	46.13	46.63	203,066	+0.25(+0.54%)
Mar 02, 2017	46.48	46.87	46.37	46.38	130,541	-0.31(-0.66%)

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.