Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	52.82	53.58	52.60	53.47	784,158	+0.21(+0.39%)
May 30, 2017	53.61	53.72	52.93	53.26	676,180	-0.37(-0.70%)
May 26, 2017	53.68	53.96	53.59	53.63	735,802	-0.09(-0.16%)
May 25, 2017	53.39	53.86	53.06	53.72	769,163	+0.45(+0.85%)
May 24, 2017	53.07	53.42	52.92	53.27	1,130,546	+0.25(+0.46%)
May 23, 2017	52.99	53.10	52.47	53.03	533,445	+0.13(+0.24%)
May 22, 2017	52.80	53.35	52.49	52.90	625,027	+0.52(+0.99%)
May 19, 2017	52.03	52.83	52.03	52.38	656,487	+0.41(+0.79%)
May 18, 2017	51.81	52.46	50.88	51.97	773,060	-0.03(-0.06%)
May 17, 2017	52.47	52.79	51.97	52.00	1,343,271	-1.25(-2.34%)
May 16, 2017	53.25	53.28	52.87	53.24	794,044	+0.19(+0.35%)
May 15, 2017	53.07	53.29	52.91	53.06	1,015,932	-0.04(-0.07%)
May 12, 2017	52.73	53.21	52.73	53.09	916,297	+0.11(+0.20%)
May 11, 2017	53.31	53.42	52.51	52.99	838,149	-0.59(-1.10%)
May 10, 2017	53.93	54.02	52.86	53.58	2,149,670	-0.20(-0.37%)
May 09, 2017	52.97	54.05	52.62	53.77	1,841,718	+1.78(+3.42%)
May 08, 2017	52.93	52.98	51.95	52.00	855,470	-0.92(-1.74%)
May 05, 2017	53.17	53.23	52.36	52.92	1,170,056	-0.02(-0.04%)
May 04, 2017	52.16	53.42	51.78	52.94	2,038,713	+0.63(+1.20%)
May 03, 2017	57.24	57.97	52.02	52.31	3,794,747	-4.89(-8.54%)
May 02, 2017	56.17	57.28	56.15	57.20	1,377,603	+1.02(+1.82%)
May 01, 2017	56.19	56.79	55.99	56.18	981,373	+0.09(+0.16%)
Apr 28, 2017	56.32	56.32	55.88	56.09	488,114	-0.26(-0.47%)
Apr 27, 2017	56.16	56.69	56.05	56.35	699,126	+0.16(+0.28%)
Apr 26, 2017	56.34	56.62	55.75	56.20	680,292	-0.34(-0.61%)
Apr 25, 2017	56.82	57.05	56.42	56.54	632,019	-0.10(-0.17%)
Apr 24, 2017	56.41	56.71	56.24	56.64	624,799	+1.15(+2.07%)
Apr 21, 2017	55.68	56.21	55.40	55.49	766,471	-0.16(-0.28%)
Apr 20, 2017	55.54	55.90	54.45	55.65	1,374,651	+0.11(+0.19%)
Apr 19, 2017	55.68	56.85	55.40	55.54	1,192,299	+0.15(+0.27%)
Apr 18, 2017	55.64	56.15	55.02	55.39	567,930	-0.46(-0.83%)
Apr 17, 2017	55.05	55.93	54.98	55.85	616,990	+1.00(+1.82%)
Apr 13, 2017	55.30	55.64	54.85	54.85	673,742	-0.63(-1.13%)
Apr 12, 2017	56.87	56.87	55.36	55.48	666,099	-1.28(-2.25%)
Apr 11, 2017	56.68	56.85	56.10	56.75	522,454	+0.22(+0.38%)
Apr 10, 2017	56.41	56.78	56.29	56.54	452,912	+0.13(+0.23%)
Apr 07, 2017	56.39	56.79	56.16	56.41	436,885	+0.08(+0.14%)
Apr 06, 2017	55.57	56.46	55.36	56.33	575,664	+0.86(+1.56%)
Apr 05, 2017	56.89	57.15	55.39	55.47	998,409	-1.14(-2.01%)
Apr 04, 2017	56.42	56.92	56.26	56.61	482,437	+0.21(+0.37%)
Apr 03, 2017	56.98	57.17	56.12	56.40	671,267	-0.43(-0.76%)
Mar 31, 2017	58.11	58.11	56.80	56.83	669,599	-1.02(-1.76%)
Mar 30, 2017	56.70	57.95	56.26	57.85	906,670	+1.34(+2.38%)
Mar 29, 2017	56.52	56.57	56.15	56.51	478,619	+0.02(+0.03%)
Mar 28, 2017	55.62	56.52	55.26	56.49	596,768	+0.80(+1.44%)
Mar 27, 2017	54.94	55.83	54.44	55.68	504,380	+0.27(+0.50%)
Mar 24, 2017	56.27	56.34	55.32	55.41	600,072	-0.73(-1.29%)
Mar 23, 2017	55.94	56.20	55.55	56.14	450,412	+0.00(+0.00%)
Mar 22, 2017	55.62	56.33	55.62	56.14	392,647	+0.39(+0.70%)
Mar 21, 2017	57.91	57.91	55.71	55.74	623,963	-1.88(-3.27%)
Mar 20, 2017	57.99	58.43	57.57	57.63	658,520	-0.64(-1.09%)
Mar 17, 2017	57.76	58.67	57.67	58.27	972,279	+0.64(+1.11%)
Mar 16, 2017	57.96	58.04	57.33	57.63	533,917	-0.13(-0.22%)
Mar 15, 2017	57.64	57.95	57.48	57.76	719,427	+0.22(+0.37%)
Mar 14, 2017	58.37	58.46	57.30	57.54	960,265	-1.09(-1.85%)
Mar 13, 2017	58.45	58.83	58.39	58.63	922,043	+0.09(+0.15%)
Mar 10, 2017	59.30	59.62	58.33	58.54	940,701	-0.66(-1.11%)
Mar 09, 2017	59.46	59.75	59.00	59.20	605,807	-0.18(-0.30%)
Mar 08, 2017	60.07	60.14	59.30	59.37	1,009,926	-0.42(-0.70%)
Mar 07, 2017	59.65	60.26	59.64	59.79	605,394	-0.15(-0.25%)
Mar 06, 2017	59.59	60.23	59.59	59.94	903,601	-0.03(-0.05%)
Mar 03, 2017	59.86	60.35	59.75	59.97	983,809	+0.12(+0.20%)
Mar 02, 2017	60.43	60.62	59.74	59.85	1,286,382	-0.86(-1.42%)

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.