Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.91	45.17	44.52	45.10	565,453	+0.12(+0.27%)
May 30, 2017	45.25	45.39	44.97	44.98	280,053	-0.28(-0.61%)
May 26, 2017	46.33	46.33	45.09	45.26	318,345	-0.68(-1.49%)
May 25, 2017	45.74	46.33	45.46	45.94	482,142	+0.34(+0.74%)
May 24, 2017	45.46	45.91	45.46	45.60	617,220	+0.26(+0.57%)
May 23, 2017	45.36	45.75	44.95	45.34	459,570	+0.39(+0.86%)
May 22, 2017	43.86	45.07	43.48	44.95	379,924	+1.08(+2.46%)
May 19, 2017	43.58	44.19	43.36	43.87	367,956	+0.21(+0.47%)
May 18, 2017	43.58	43.82	42.84	43.67	315,621	+0.21(+0.48%)
May 17, 2017	42.34	43.50	42.34	43.46	700,624	+1.10(+2.59%)
May 16, 2017	42.61	42.66	42.01	42.36	264,908	-0.22(-0.53%)
May 15, 2017	42.48	43.18	42.40	42.59	267,666	+0.20(+0.47%)
May 12, 2017	42.70	42.70	41.99	42.39	348,016	-0.34(-0.79%)
May 11, 2017	42.98	43.21	42.65	42.73	485,232	-0.42(-0.98%)
May 10, 2017	42.82	43.22	42.51	43.15	360,430	+0.31(+0.73%)
May 09, 2017	43.24	43.37	42.61	42.84	282,267	-0.35(-0.82%)
May 08, 2017	43.25	43.41	42.75	43.19	246,576	-0.03(-0.06%)
May 05, 2017	43.04	43.23	42.56	43.22	461,953	+0.25(+0.58%)
May 04, 2017	42.66	43.04	42.21	42.97	413,400	+0.10(+0.24%)
May 03, 2017	43.89	44.03	42.82	42.86	696,572	-1.09(-2.48%)
May 02, 2017	46.41	46.47	43.69	43.95	1,278,336	-2.31(-4.99%)
May 01, 2017	46.34	46.59	45.93	46.26	840,839	+0.10(+0.22%)
Apr 28, 2017	46.09	46.32	45.96	46.15	658,621	+0.04(+0.09%)
Apr 27, 2017	45.26	46.62	45.13	46.11	534,756	+0.87(+1.93%)
Apr 26, 2017	45.21	45.61	45.13	45.24	459,482	-0.14(-0.30%)
Apr 25, 2017	45.57	45.68	45.29	45.38	424,243	+0.11(+0.25%)
Apr 24, 2017	45.90	46.09	45.26	45.26	460,998	-0.42(-0.93%)
Apr 21, 2017	45.74	45.91	45.58	45.69	274,782	-0.12(-0.26%)
Apr 20, 2017	45.41	45.83	45.23	45.81	736,332	+0.52(+1.14%)
Apr 19, 2017	44.99	45.41	44.97	45.29	546,376	+0.16(+0.36%)
Apr 18, 2017	44.61	45.16	44.49	45.13	499,613	+0.47(+1.04%)
Apr 17, 2017	44.15	44.75	44.12	44.66	187,284	+0.50(+1.13%)
Apr 13, 2017	44.12	44.49	44.01	44.16	413,267	+0.05(+0.12%)
Apr 12, 2017	44.20	44.45	43.83	44.11	494,894	-0.21(-0.47%)
Apr 11, 2017	43.80	44.36	43.67	44.31	471,747	+0.61(+1.40%)
Apr 10, 2017	43.09	43.80	43.00	43.70	353,319	+0.64(+1.48%)
Apr 07, 2017	43.17	43.25	42.88	43.06	261,129	+0.11(+0.26%)
Apr 06, 2017	42.51	42.98	42.41	42.95	338,066	+0.43(+1.02%)
Apr 05, 2017	42.09	42.66	42.02	42.52	435,746	+0.44(+1.05%)
Apr 04, 2017	42.24	42.42	41.91	42.08	290,279	-0.23(-0.55%)
Apr 03, 2017	42.07	42.55	41.64	42.31	473,182	+0.21(+0.49%)
Mar 31, 2017	41.70	42.32	41.68	42.10	478,182	+0.34(+0.81%)
Mar 30, 2017	41.57	41.91	41.20	41.77	705,601	+0.29(+0.69%)
Mar 29, 2017	40.83	41.52	40.78	41.48	437,724	+0.58(+1.41%)
Mar 28, 2017	41.06	41.15	40.45	40.90	398,028	-0.05(-0.13%)
Mar 27, 2017	41.46	41.50	40.65	40.95	358,026	-0.44(-1.06%)
Mar 24, 2017	41.71	41.88	41.22	41.40	410,020	-0.29(-0.70%)
Mar 23, 2017	40.86	41.97	40.73	41.69	812,538	+0.78(+1.90%)
Mar 22, 2017	40.75	41.34	40.00	40.91	873,483	+0.22(+0.53%)
Mar 21, 2017	40.99	41.60	40.23	40.70	762,738	-0.31(-0.76%)
Mar 20, 2017	41.48	41.88	40.95	41.01	735,480	-0.46(-1.10%)
Mar 17, 2017	41.02	41.81	40.83	41.46	1,561,069	+0.27(+0.65%)
Mar 16, 2017	41.40	41.57	41.15	41.20	811,639	-0.20(-0.48%)
Mar 15, 2017	41.33	41.75	40.98	41.40	1,118,203	+0.11(+0.27%)
Mar 14, 2017	41.31	41.76	41.12	41.28	708,363	-0.07(-0.17%)
Mar 13, 2017	41.75	42.05	41.34	41.35	297,251	-0.39(-0.92%)
Mar 10, 2017	42.14	42.34	41.58	41.74	418,481	-0.03(-0.08%)
Mar 09, 2017	41.65	42.07	41.58	41.77	376,972	+0.04(+0.10%)
Mar 08, 2017	43.25	43.33	41.68	41.73	289,824	-1.67(-3.85%)
Mar 07, 2017	43.57	43.67	43.14	43.40	228,584	-0.27(-0.61%)
Mar 06, 2017	43.73	43.73	43.09	43.67	264,202	-0.15(-0.35%)
Mar 03, 2017	43.99	43.99	43.29	43.82	489,414	-0.27(-0.60%)
Mar 02, 2017	44.74	44.57	43.97	44.09	236,513	-0.65(-1.46%)

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.