Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	47.19	47.50	47.07	47.21	3,577,400	+0.12(+0.25%)
May 30, 2017	46.74	47.16	46.66	47.09	1,732,387	+0.39(+0.84%)
May 26, 2017	46.79	46.87	46.58	46.70	843,647	-0.09(-0.20%)
May 25, 2017	46.47	47.00	46.40	46.79	1,261,265	+0.43(+0.93%)
May 24, 2017	46.13	46.47	46.08	46.36	1,145,632	+0.38(+0.83%)
May 23, 2017	45.77	46.26	45.59	45.98	1,569,789	+0.27(+0.58%)
May 22, 2017	45.40	45.75	45.33	45.71	1,278,288	+0.26(+0.56%)
May 19, 2017	45.40	45.63	45.16	45.46	4,368,284	+0.05(+0.12%)
May 18, 2017	45.38	45.60	45.05	45.40	1,404,258	-0.03(-0.06%)
May 17, 2017	45.22	45.77	45.01	45.43	1,754,799	+0.21(+0.46%)
May 16, 2017	45.47	45.76	45.16	45.22	1,544,918	-0.70(-1.53%)
May 15, 2017	45.74	46.02	45.74	45.92	1,280,943	+0.05(+0.10%)
May 12, 2017	46.05	46.22	45.73	45.88	1,324,512	-0.26(-0.55%)
May 11, 2017	46.20	46.30	45.97	46.13	1,442,504	-0.18(-0.39%)
May 10, 2017	45.77	46.35	45.77	46.32	1,474,906	+0.53(+1.15%)
May 09, 2017	46.13	46.16	45.60	45.79	1,146,006	-0.30(-0.65%)
May 08, 2017	46.25	46.29	45.89	46.09	1,612,401	-0.15(-0.32%)
May 05, 2017	46.30	46.45	45.98	46.23	1,976,657	-0.06(-0.14%)
May 04, 2017	45.62	46.68	45.55	46.30	3,757,103	+1.91(+4.31%)
May 03, 2017	44.50	44.50	44.08	44.39	1,876,836	-0.07(-0.16%)
May 02, 2017	44.95	45.10	44.40	44.46	1,528,083	-0.45(-0.99%)
May 01, 2017	45.20	45.31	44.90	44.90	1,227,689	-0.19(-0.42%)
Apr 28, 2017	45.19	45.20	44.92	45.10	2,075,785	-0.23(-0.50%)
Apr 27, 2017	45.37	45.56	45.17	45.32	1,698,898	-0.01(-0.02%)
Apr 26, 2017	45.71	45.74	45.30	45.33	1,726,204	-0.46(-1.01%)
Apr 25, 2017	46.09	46.12	45.79	45.80	1,764,230	-0.08(-0.18%)
Apr 24, 2017	45.88	46.04	45.57	45.88	2,255,333	+0.13(+0.28%)
Apr 21, 2017	45.70	46.02	45.65	45.75	1,467,978	-0.02(-0.04%)
Apr 20, 2017	46.08	46.17	45.73	45.77	1,797,608	-0.35(-0.75%)
Apr 19, 2017	46.20	46.24	45.98	46.12	1,227,842	-0.05(-0.10%)
Apr 18, 2017	45.81	46.37	45.81	46.16	1,413,329	+0.33(+0.71%)
Apr 17, 2017	45.45	45.83	45.39	45.83	1,174,595	+0.49(+1.08%)
Apr 13, 2017	45.39	45.53	45.20	45.34	1,198,308	-0.20(-0.44%)
Apr 12, 2017	45.41	45.66	45.35	45.54	1,965,454	+0.01(+0.02%)
Apr 11, 2017	45.36	45.61	45.30	45.53	928,536	+0.12(+0.26%)
Apr 10, 2017	45.12	45.56	44.99	45.41	996,628	+0.30(+0.67%)
Apr 07, 2017	45.23	45.43	45.05	45.11	1,680,172	-0.19(-0.42%)
Apr 06, 2017	45.13	45.40	45.08	45.30	1,811,740	+0.17(+0.38%)
Apr 05, 2017	45.30	45.51	45.07	45.13	2,393,082	-0.16(-0.36%)
Apr 04, 2017	45.47	45.57	45.04	45.30	1,818,860	-0.13(-0.28%)
Apr 03, 2017	45.43	45.73	45.31	45.42	1,355,611	+0.02(+0.04%)
Mar 31, 2017	45.55	45.72	45.34	45.41	1,490,059	-0.15(-0.32%)
Mar 30, 2017	45.53	45.72	45.46	45.55	931,697	-0.01(-0.02%)
Mar 29, 2017	45.70	45.81	45.52	45.56	1,809,137	-0.20(-0.44%)
Mar 28, 2017	45.71	46.00	45.56	45.76	1,317,174	-0.02(-0.04%)
Mar 27, 2017	45.67	46.12	45.56	45.78	1,583,877	+0.05(+0.12%)
Mar 24, 2017	45.85	45.97	45.53	45.72	1,466,953	-0.11(-0.24%)
Mar 23, 2017	45.69	46.18	45.69	45.83	1,853,954	+0.05(+0.12%)
Mar 22, 2017	46.04	46.09	45.74	45.78	1,906,574	-0.05(-0.12%)
Mar 21, 2017	45.73	46.10	45.61	45.83	1,607,187	+0.14(+0.30%)
Mar 20, 2017	45.61	45.88	45.59	45.70	1,203,282	+0.08(+0.18%)
Mar 17, 2017	45.68	45.97	45.49	45.61	3,773,511	-0.01(-0.02%)
Mar 16, 2017	45.65	45.70	45.44	45.62	1,105,675	-0.06(-0.14%)
Mar 15, 2017	45.30	45.82	45.30	45.69	1,273,338	+0.39(+0.86%)
Mar 14, 2017	45.37	45.41	45.06	45.30	1,501,152	-0.09(-0.20%)
Mar 13, 2017	45.50	45.63	45.36	45.39	1,807,868	-0.16(-0.36%)
Mar 10, 2017	45.40	45.61	45.25	45.55	1,160,411	+0.36(+0.81%)
Mar 09, 2017	45.26	45.43	44.99	45.19	1,551,650	+0.11(+0.24%)
Mar 08, 2017	44.96	45.29	44.91	45.08	1,272,276	-0.04(-0.08%)
Mar 07, 2017	45.20	45.37	45.05	45.11	1,931,300	-0.11(-0.24%)
Mar 06, 2017	45.10	45.50	45.05	45.22	2,084,346	-0.16(-0.36%)
Mar 03, 2017	45.58	45.61	45.23	45.39	1,390,094	-0.31(-0.68%)
Mar 02, 2017	45.52	45.83	45.52	45.70	2,117,341	-0.04(-0.08%)

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.