Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	51.74	52.22	49.96	52.00	1,234,814	+0.28(+0.54%)
May 30, 2017	53.11	53.49	51.69	51.72	437,268	-1.38(-2.60%)
May 26, 2017	52.64	53.53	52.14	53.10	248,459	+0.59(+1.12%)
May 25, 2017	53.64	53.98	52.09	52.51	466,639	-0.83(-1.55%)
May 24, 2017	53.30	54.08	52.83	53.34	197,286	-0.03(-0.05%)
May 23, 2017	52.58	53.44	52.09	53.37	274,318	+0.83(+1.57%)
May 22, 2017	53.17	53.65	52.32	52.54	327,304	-0.75(-1.40%)
May 19, 2017	52.56	53.83	52.49	53.29	375,452	-0.04(-0.07%)
May 18, 2017	53.05	54.22	51.77	53.32	403,911	-0.09(-0.16%)
May 17, 2017	53.78	54.02	53.12	53.41	296,219	-0.81(-1.50%)
May 16, 2017	53.42	54.43	52.80	54.22	330,205	+1.19(+2.25%)
May 15, 2017	53.80	55.17	52.83	53.03	322,110	-0.64(-1.20%)
May 12, 2017	52.99	53.73	52.50	53.67	224,269	+0.50(+0.93%)
May 11, 2017	52.78	53.73	52.09	53.18	391,869	+0.39(+0.75%)
May 10, 2017	52.69	53.16	52.59	52.78	345,613	+0.21(+0.40%)
May 09, 2017	52.45	52.90	52.24	52.57	255,479	+0.18(+0.35%)
May 08, 2017	52.02	52.56	51.80	52.39	338,329	+0.53(+1.02%)
May 05, 2017	51.32	52.74	51.10	51.86	354,005	+0.68(+1.33%)
May 04, 2017	52.91	53.17	51.11	51.18	792,748	-1.89(-3.55%)
May 03, 2017	54.53	54.76	52.56	53.07	828,531	-1.58(-2.89%)
May 02, 2017	54.49	56.06	51.91	54.65	1,991,245	+3.47(+6.77%)
May 01, 2017	51.41	51.69	51.10	51.18	762,064	-0.18(-0.34%)
Apr 28, 2017	51.37	51.42	50.99	51.36	419,398	+0.21(+0.41%)
Apr 27, 2017	51.50	51.88	50.76	51.14	811,454	-0.84(-1.62%)
Apr 26, 2017	51.48	52.65	51.21	51.99	394,724	+0.15(+0.30%)
Apr 25, 2017	52.63	53.40	51.67	51.83	348,190	-0.58(-1.10%)
Apr 24, 2017	52.34	52.90	51.74	52.41	249,644	+0.80(+1.56%)
Apr 21, 2017	52.18	52.18	51.26	51.60	454,721	-0.48(-0.93%)
Apr 20, 2017	51.70	52.38	51.24	52.09	301,521	+0.72(+1.39%)
Apr 19, 2017	52.22	52.55	51.29	51.37	402,382	-0.57(-1.10%)
Apr 18, 2017	51.82	52.04	50.63	51.94	903,355	-0.42(-0.81%)
Apr 17, 2017	51.86	52.42	51.30	52.37	473,162	+0.63(+1.22%)
Apr 13, 2017	52.28	52.96	51.07	51.74	1,022,139	-0.46(-0.88%)
Apr 12, 2017	53.45	53.78	51.49	52.20	949,015	-1.92(-3.54%)
Apr 11, 2017	55.57	55.57	53.76	54.11	686,252	-1.35(-2.44%)
Apr 10, 2017	54.64	56.73	53.78	55.47	551,705	+0.81(+1.48%)
Apr 07, 2017	55.03	56.21	54.49	54.65	875,681	+0.04(+0.08%)
Apr 06, 2017	53.52	55.07	53.44	54.61	695,889	+1.83(+3.46%)
Apr 05, 2017	54.68	54.81	52.65	52.78	875,583	-0.48(-0.91%)
Apr 04, 2017	52.66	54.71	52.65	53.26	1,025,016	+0.94(+1.79%)
Apr 03, 2017	51.92	55.16	51.79	52.33	1,657,367	+1.92(+3.82%)
Mar 31, 2017	50.55	51.06	48.80	50.41	423,274	+0.02(+0.04%)
Mar 30, 2017	50.84	52.04	50.29	50.38	462,211	-0.31(-0.61%)
Mar 29, 2017	51.38	51.66	50.16	50.69	478,571	+0.24(+0.48%)
Mar 28, 2017	49.76	51.37	48.99	50.45	758,970	+0.91(+1.85%)
Mar 27, 2017	46.87	49.72	46.61	49.54	1,059,642	+2.18(+4.60%)
Mar 24, 2017	47.34	47.77	46.25	47.36	355,227	-0.10(-0.20%)
Mar 23, 2017	48.86	48.86	46.90	47.45	1,176,404	-1.47(-3.00%)
Mar 22, 2017	47.65	49.74	47.65	48.92	486,344	+1.07(+2.23%)
Mar 21, 2017	48.34	49.16	47.67	47.85	696,562	-0.43(-0.89%)
Mar 20, 2017	48.99	49.06	47.57	48.29	497,400	-0.74(-1.51%)
Mar 17, 2017	50.11	50.11	47.95	49.02	2,432,824	-0.63(-1.27%)
Mar 16, 2017	49.97	51.37	49.50	49.65	404,447	-0.24(-0.48%)
Mar 15, 2017	48.28	49.93	47.53	49.89	465,873	+1.90(+3.96%)
Mar 14, 2017	48.55	49.14	47.28	47.99	395,604	-0.91(-1.87%)
Mar 13, 2017	47.17	49.25	47.17	48.91	615,200	+1.64(+3.46%)
Mar 10, 2017	48.61	48.95	47.17	47.27	572,780	-1.22(-2.52%)
Mar 09, 2017	48.85	48.85	46.24	48.49	1,407,749	-0.39(-0.81%)
Mar 08, 2017	50.16	50.60	48.48	48.88	1,070,159	-1.64(-3.24%)
Mar 07, 2017	52.70	53.27	50.44	50.52	790,513	-2.46(-4.64%)
Mar 06, 2017	52.42	53.92	52.42	52.98	575,936	+0.54(+1.03%)
Mar 03, 2017	52.24	53.17	51.47	52.44	408,411	+0.16(+0.31%)
Mar 02, 2017	54.51	54.76	51.99	52.28	593,265	-2.33(-4.27%)

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.