Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	51.55	51.55	51.32	51.45	11,522	+0.19(+0.37%)
May 30, 2017	50.99	51.26	50.99	51.26	8,184	+0.11(+0.21%)
May 26, 2017	50.97	51.23	50.97	51.15	14,523	-0.16(-0.32%)
May 25, 2017	51.31	51.42	51.15	51.32	15,394	+0.06(+0.12%)
May 24, 2017	51.02	51.28	51.02	51.26	5,681	-0.01(-0.02%)
May 23, 2017	51.22	51.33	51.11	51.26	10,215	+0.05(+0.10%)
May 22, 2017	51.30	51.38	51.13	51.21	8,685	+0.11(+0.21%)
May 19, 2017	51.18	51.22	50.91	51.11	7,843	+0.11(+0.21%)
May 18, 2017	50.62	51.00	50.37	51.00	52,738	+0.45(+0.89%)
May 17, 2017	50.71	50.93	50.55	50.55	6,556	-0.43(-0.85%)
May 16, 2017	50.85	51.05	50.84	50.98	7,890	+0.41(+0.80%)
May 15, 2017	50.46	50.69	50.33	50.58	10,605	+0.28(+0.56%)
May 12, 2017	50.53	50.53	50.13	50.29	16,280	+0.04(+0.08%)
May 11, 2017	51.93	51.93	49.81	50.25	31,565	+0.02(+0.05%)
May 10, 2017	50.15	50.23	50.04	50.23	17,385	+0.21(+0.42%)
May 09, 2017	50.10	50.40	49.86	50.02	19,961	-0.14(-0.28%)
May 08, 2017	50.14	50.27	50.14	50.16	9,545	-0.29(-0.57%)
May 05, 2017	50.22	50.49	50.15	50.45	20,606	+0.39(+0.77%)
May 04, 2017	49.66	50.06	49.66	50.06	11,329	+0.47(+0.96%)
May 03, 2017	49.52	49.84	49.37	49.59	24,928	-0.04(-0.09%)
May 02, 2017	49.66	49.81	49.47	49.63	10,160	+0.25(+0.51%)
May 01, 2017	49.35	49.47	49.35	49.38	17,234	+0.20(+0.41%)
Apr 28, 2017	49.29	49.29	49.06	49.18	14,370	-0.15(-0.30%)
Apr 27, 2017	49.21	49.49	49.19	49.33	28,455	+0.09(+0.19%)
Apr 26, 2017	49.13	49.41	49.11	49.23	11,349	-0.17(-0.34%)
Apr 25, 2017	49.25	49.45	49.25	49.40	5,081	+0.28(+0.57%)
Apr 24, 2017	49.16	49.16	48.88	49.12	4,405	+1.09(+2.28%)
Apr 21, 2017	48.24	48.24	47.83	48.02	16,969	-0.07(-0.16%)
Apr 20, 2017	48.25	48.33	48.05	48.10	22,146	+0.49(+1.03%)
Apr 19, 2017	48.05	48.05	47.61	47.61	13,449	-0.46(-0.95%)
Apr 18, 2017	47.95	48.07	47.72	48.07	16,955	-0.24(-0.50%)
Apr 17, 2017	48.07	48.31	48.07	48.31	17,694	+0.49(+1.02%)
Apr 13, 2017	47.95	48.07	47.60	47.82	21,481	-0.13(-0.28%)
Apr 12, 2017	48.05	48.08	47.91	47.95	5,762	-0.19(-0.40%)
Apr 11, 2017	47.65	48.14	47.65	48.14	4,136	+0.39(+0.82%)
Apr 10, 2017	47.64	47.90	47.64	47.75	5,238	-0.11(-0.23%)
Apr 07, 2017	47.78	48.01	47.78	47.86	8,143	+0.19(+0.40%)
Apr 06, 2017	47.96	48.02	47.60	47.67	20,837	+0.03(+0.07%)
Apr 05, 2017	48.02	48.19	47.64	47.64	28,441	-0.43(-0.89%)
Apr 04, 2017	47.81	48.06	47.81	48.06	2,701	+0.25(+0.51%)
Apr 03, 2017	48.02	48.04	47.68	47.82	12,866	-0.16(-0.33%)
Mar 31, 2017	48.02	48.18	47.87	47.97	79,055	-0.12(-0.26%)
Mar 30, 2017	48.42	48.42	47.98	48.10	20,491	-0.25(-0.51%)
Mar 29, 2017	48.14	48.41	47.97	48.35	28,906	+0.05(+0.10%)
Mar 28, 2017	48.26	48.41	48.12	48.30	3,834	-0.02(-0.05%)
Mar 27, 2017	48.13	48.35	48.12	48.32	6,378	+0.27(+0.56%)
Mar 24, 2017	48.04	48.07	47.94	48.05	9,895	+0.19(+0.40%)
Mar 23, 2017	47.63	48.03	47.63	47.86	18,974	+0.03(+0.06%)
Mar 22, 2017	47.75	47.90	47.44	47.83	5,633	+0.21(+0.44%)
Mar 21, 2017	49.19	49.19	47.62	47.62	5,784	-0.36(-0.76%)
Mar 20, 2017	48.04	48.07	47.76	47.99	18,557	+0.03(+0.06%)
Mar 17, 2017	47.70	48.00	47.68	47.96	14,135	+0.21(+0.44%)
Mar 16, 2017	47.88	47.93	47.69	47.75	8,140	+0.21(+0.44%)
Mar 15, 2017	47.06	47.69	47.06	47.54	7,069	+0.51(+1.09%)
Mar 14, 2017	47.37	47.37	46.77	47.02	2,123	-0.24(-0.52%)
Mar 13, 2017	47.29	47.39	47.17	47.27	9,347	+0.26(+0.55%)
Mar 10, 2017	46.96	47.08	46.89	47.01	8,454	+0.53(+1.15%)
Mar 09, 2017	46.60	46.74	46.48	46.48	5,563	+0.21(+0.45%)
Mar 08, 2017	46.58	46.69	46.27	46.27	23,419	-0.55(-1.17%)
Mar 07, 2017	46.54	46.82	46.54	46.82	10,045	-0.04(-0.09%)
Mar 06, 2017	46.76	46.95	46.74	46.86	12,704	+0.12(+0.25%)
Mar 03, 2017	46.83	47.10	46.74	46.74	10,224	-0.05(-0.10%)
Mar 02, 2017	46.82	46.90	46.70	46.79	4,116	-0.14(-0.29%)

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.