Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	49.30	49.30	48.30	48.65	2,537	+0.00(+0.00%)
May 30, 2017	49.00	49.24	48.65	48.65	908	-0.25(-0.51%)
May 26, 2017	48.98	49.00	48.65	48.90	604	+0.25(+0.52%)
May 25, 2017	48.02	48.65	48.02	48.65	2,520	+0.35(+0.72%)
May 24, 2017	49.00	50.05	47.60	48.30	8,137	+0.17(+0.36%)
May 23, 2017	47.95	48.30	47.65	48.12	1,752	+0.52(+1.10%)
May 22, 2017	47.60	48.30	45.50	47.60	5,473	-0.35(-0.73%)
May 19, 2017	47.60	47.95	46.55	47.95	1,818	+0.35(+0.74%)
May 18, 2017	45.50	47.60	45.50	47.60	2,151	+2.45(+5.43%)
May 17, 2017	45.51	45.85	44.45	45.15	2,088	-0.35(-0.77%)
May 16, 2017	46.20	46.20	45.50	45.50	2,142	-0.35(-0.76%)
May 15, 2017	45.15	45.85	44.31	45.85	4,104	+1.75(+3.97%)
May 12, 2017	42.00	44.10	41.22	44.10	19,047	+2.45(+5.88%)
May 11, 2017	41.30	42.35	40.60	41.65	9,341	+1.05(+2.59%)
May 10, 2017	42.70	43.40	39.90	40.60	11,851	-1.75(-4.13%)
May 09, 2017	42.70	43.40	41.30	42.35	12,483	-0.35(-0.82%)
May 08, 2017	41.30	44.45	40.25	42.70	40,763	+0.70(+1.67%)
May 05, 2017	42.70	42.70	41.44	42.00	2,628	-0.52(-1.23%)
May 04, 2017	42.00	42.70	42.00	42.52	15,059	+0.17(+0.41%)
May 03, 2017	42.00	43.40	42.00	42.35	28,841	+0.35(+0.83%)
May 02, 2017	42.70	42.70	40.60	42.00	2,635	-0.35(-0.83%)
May 01, 2017	41.65	43.40	41.65	42.35	40,766	+0.35(+0.83%)
Apr 28, 2017	44.45	44.80	41.83	42.00	6,636	-2.10(-4.76%)
Apr 27, 2017	44.80	44.80	42.35	44.10	7,822	-1.00(-2.21%)
Apr 26, 2017	46.55	46.90	44.80	45.10	2,828	-1.80(-3.84%)
Apr 25, 2017	47.25	47.25	44.80	46.90	4,357	+0.35(+0.75%)
Apr 24, 2017	46.90	47.25	46.20	46.55	558	+0.00(+0.00%)
Apr 21, 2017	47.25	47.25	45.15	46.55	993	-1.05(-2.21%)
Apr 20, 2017	46.90	51.45	46.90	47.60	6,537	+0.35(+0.74%)
Apr 19, 2017	45.50	47.25	44.80	47.25	746	-1.05(-2.17%)
Apr 18, 2017	47.25	48.30	44.45	48.30	1,875	-0.35(-0.72%)
Apr 17, 2017	46.55	49.00	43.75	48.65	2,096	+1.40(+2.96%)
Apr 13, 2017	46.55	47.25	46.20	47.25	1,241	+0.70(+1.50%)
Apr 12, 2017	46.55	46.55	45.60	46.55	289	+0.35(+0.76%)
Apr 11, 2017	45.50	46.20	44.90	46.20	667	+0.70(+1.54%)
Apr 10, 2017	45.15	45.50	45.15	45.50	46	+0.35(+0.78%)
Apr 07, 2017	44.45	45.50	44.45	45.15	276	+1.40(+3.20%)
Apr 06, 2017	43.40	44.45	43.13	43.75	2,443	-0.70(-1.57%)
Apr 05, 2017	43.75	46.55	42.84	44.45	802	+1.05(+2.42%)
Apr 04, 2017	45.50	46.55	43.40	43.40	4,047	-1.75(-3.88%)
Apr 03, 2017	46.20	46.90	45.15	45.15	1,345	-1.05(-2.27%)
Mar 31, 2017	46.20	46.55	46.20	46.20	1,395	+0.00(+0.00%)
Mar 30, 2017	46.20	47.60	46.20	46.20	3,102	-0.19(-0.40%)
Mar 29, 2017	46.20	47.60	46.20	46.39	2,767	+0.54(+1.17%)
Mar 28, 2017	45.72	45.85	45.15	45.85	540	+0.52(+1.16%)
Mar 27, 2017	45.85	45.85	43.10	45.33	1,408	+0.53(+1.17%)
Mar 24, 2017	45.50	45.50	44.10	44.80	3,477	-1.93(-4.12%)
Mar 23, 2017	43.40	46.90	43.40	46.73	7,335	+3.68(+8.54%)
Mar 22, 2017	41.65	43.75	41.65	43.05	3,057	+0.70(+1.65%)
Mar 21, 2017	42.00	42.35	40.95	42.35	1,826	+0.35(+0.83%)
Mar 20, 2017	41.30	42.35	41.30	42.00	2,696	+0.35(+0.84%)
Mar 17, 2017	40.25	41.65	38.85	41.65	3,562	+1.40(+3.48%)
Mar 16, 2017	41.65	41.65	40.25	40.25	1,596	-1.40(-3.36%)
Mar 15, 2017	42.70	42.70	41.30	41.65	1,720	-0.70(-1.65%)
Mar 14, 2017	42.00	42.70	42.00	42.35	212	+0.00(+0.00%)
Mar 13, 2017	42.35	42.70	42.00	42.35	401	-0.35(-0.82%)
Mar 10, 2017	42.70	43.40	42.00	42.70	1,455	+0.00(+0.00%)
Mar 09, 2017	44.45	44.45	42.35	42.70	730	-0.35(-0.81%)
Mar 08, 2017	42.35	43.75	41.30	43.05	7,537	+0.00(+0.00%)
Mar 07, 2017	44.80	44.80	41.30	43.05	8,766	-1.05(-2.38%)
Mar 06, 2017	43.40	44.45	42.66	44.10	8,341	+0.70(+1.61%)
Mar 03, 2017	44.10	44.66	42.00	43.40	6,603	-0.35(-0.80%)
Mar 02, 2017	41.65	44.80	41.65	43.75	19,709	+2.10(+5.04%)

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.