Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	48.76	49.11	48.16	48.92	499,172	+0.42(+0.87%)
May 30, 2017	48.50	48.68	48.26	48.50	607,041	-0.16(-0.33%)
May 26, 2017	48.85	48.89	48.36	48.66	446,303	-0.25(-0.51%)
May 25, 2017	48.91	49.42	48.57	48.91	596,409	+0.23(+0.47%)
May 24, 2017	48.00	48.83	47.90	48.68	528,838	+0.79(+1.65%)
May 23, 2017	48.29	48.54	47.83	47.89	580,079	-0.35(-0.73%)
May 22, 2017	48.62	48.82	48.08	48.24	758,931	-0.35(-0.72%)
May 19, 2017	48.38	48.76	48.22	48.59	1,004,737	+0.26(+0.54%)
May 18, 2017	47.96	48.59	47.84	48.33	709,729	+0.25(+0.52%)
May 17, 2017	47.49	48.32	47.02	48.08	935,922	+0.28(+0.59%)
May 16, 2017	48.03	48.20	47.34	47.80	763,440	-0.07(-0.15%)
May 15, 2017	48.06	48.52	47.81	47.87	742,274	-0.17(-0.35%)
May 12, 2017	48.77	48.79	47.89	48.04	696,327	-0.96(-1.96%)
May 11, 2017	49.70	49.70	48.73	49.00	988,344	-1.01(-2.02%)
May 10, 2017	49.57	50.12	49.36	50.01	678,676	+0.41(+0.83%)
May 09, 2017	49.70	50.11	49.42	49.60	891,836	-0.05(-0.10%)
May 08, 2017	50.40	50.57	49.55	49.65	811,255	-0.75(-1.49%)
May 05, 2017	50.26	50.59	49.97	50.40	1,193,537	+0.14(+0.28%)
May 04, 2017	50.76	51.42	50.23	50.26	1,789,893	-1.15(-2.24%)
May 03, 2017	51.29	51.79	51.00	51.41	1,491,756	+0.11(+0.21%)
May 02, 2017	50.28	51.39	49.89	51.30	4,236,776	+5.32(+11.57%)
May 01, 2017	47.08	47.08	45.57	45.98	2,983,360	-0.90(-1.92%)
Apr 28, 2017	47.24	47.25	46.38	46.88	1,093,033	-0.49(-1.03%)
Apr 27, 2017	47.42	47.43	46.78	47.37	1,156,287	+0.18(+0.38%)
Apr 26, 2017	46.37	47.21	46.24	47.19	1,389,698	+0.84(+1.81%)
Apr 25, 2017		46.75	45.89	46.35	1,347,230	+0.21(+0.46%)
Apr 24, 2017	45.86	46.25	45.03	46.14	752,526	+0.86(+1.90%)
Apr 21, 2017	45.34	45.49	44.99	45.28	626,107	+0.09(+0.20%)
Apr 20, 2017	44.84	45.45	44.84	45.19	1,098,391	+0.55(+1.23%)
Apr 19, 2017	44.46	45.24	44.38	44.64	692,248	+0.38(+0.86%)
Apr 18, 2017	44.63	44.82	43.87	44.26	833,830	-0.43(-0.96%)
Apr 17, 2017	44.40	44.71	44.16	44.69	716,553	+0.45(+1.02%)
Apr 13, 2017	44.75	44.86	44.23	44.24	539,209	-0.54(-1.21%)
Apr 12, 2017	45.05	45.18	44.70	44.78	604,727	-0.41(-0.91%)
Apr 11, 2017	44.78	45.19	44.55	45.19	470,953	+0.36(+0.80%)
Apr 10, 2017	44.61	45.05	44.42	44.83	753,548	+0.25(+0.56%)
Apr 07, 2017	44.46	44.95	44.40	44.58	456,095	-0.02(-0.04%)
Apr 06, 2017	44.16	44.90	44.05	44.60	399,881	+0.47(+1.07%)
Apr 05, 2017	44.63	44.96	44.10	44.13	431,356	-0.24(-0.54%)
Apr 04, 2017	44.25	44.51	43.89	44.37	479,082	+0.00(+0.00%)
Apr 03, 2017	44.55	44.60	43.81	44.37	713,266	-0.16(-0.36%)
Mar 31, 2017	44.27	44.68	44.00	44.53	760,988	+0.20(+0.45%)
Mar 30, 2017	43.85	44.36	43.59	44.33	417,153	+0.53(+1.21%)
Mar 29, 2017	43.92	44.47	43.74	43.80	549,447	-0.34(-0.77%)
Mar 28, 2017	43.39	44.23	43.39	44.14	866,580	+0.87(+2.01%)
Mar 27, 2017	43.40	43.42	43.01	43.27	611,807	-0.26(-0.60%)
Mar 24, 2017	43.56	43.81	43.25	43.53	639,506	+0.00(+0.00%)
Mar 23, 2017	43.19	43.94	43.09	43.53	673,478	+0.30(+0.69%)
Mar 22, 2017	43.24	43.41	42.83	43.23	668,528	-0.03(-0.07%)
Mar 21, 2017	44.16	44.35	43.24	43.26	1,210,120	-0.66(-1.50%)
Mar 20, 2017	43.99	44.02	43.67	43.92	869,386	-0.23(-0.52%)
Mar 17, 2017	43.50	44.52	43.36	44.15	1,877,990	+1.37(+3.20%)
Mar 16, 2017	42.60	42.89	42.42	42.78	868,496	+0.22(+0.52%)
Mar 15, 2017	41.17	42.67	41.09	42.56	1,582,811	+1.49(+3.63%)
Mar 14, 2017	41.00	41.77	40.71	41.07	2,125,976	+0.40(+0.98%)
Mar 13, 2017	41.36	41.36	40.28	40.67	915,677	-0.70(-1.69%)
Mar 10, 2017	41.48	41.76	41.05	41.37	1,079,836	+0.15(+0.36%)
Mar 09, 2017	41.35	41.45	41.03	41.22	1,017,261	-0.12(-0.29%)
Mar 08, 2017	41.33	41.98	41.15	41.34	920,492	+0.05(+0.12%)
Mar 07, 2017	42.41	42.50	41.24	41.29	1,303,788	-1.23(-2.89%)
Mar 06, 2017	42.63	43.01	42.43	42.52	1,386,093	-0.25(-0.58%)
Mar 03, 2017	42.70	43.04	42.41	42.77	1,043,668	-0.08(-0.19%)
Mar 02, 2017	43.16	43.26	42.74	42.85	671,972	-0.32(-0.74%)

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.