Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	54.46	54.46	51.86	53.41	557,608	+6.20(+13.13%)
May 30, 2017	48.18	48.59	46.29	47.21	100,373	-0.13(-0.27%)
May 26, 2017	46.79	48.45	46.12	47.34	41,300	+0.29(+0.62%)
May 25, 2017	47.80	48.80	46.37	47.04	60,456	-0.88(-1.84%)
May 24, 2017	48.76	49.68	47.80	47.92	37,568	-0.84(-1.72%)
May 23, 2017	47.21	49.18	47.21	48.76	29,541	+1.51(+3.19%)
May 22, 2017	46.54	48.59	46.54	47.25	73,549	+0.29(+0.62%)
May 19, 2017	46.58	47.50	46.21	46.96	85,371	+0.80(+1.72%)
May 18, 2017	48.72	48.74	45.83	46.16	92,434	-2.60(-5.33%)
May 17, 2017	50.10	51.27	48.71	48.76	29,457	-1.89(-3.72%)
May 16, 2017	50.86	51.80	46.50	50.65	51,208	-0.38(-0.74%)
May 15, 2017	53.41	54.25	50.86	51.02	54,091	-1.76(-3.33%)
May 12, 2017	54.96	54.96	52.15	52.78	45,906	-1.72(-3.15%)
May 11, 2017	55.38	55.38	52.37	54.50	43,288	-1.21(-2.18%)
May 10, 2017	55.38	56.30	54.67	55.72	32,173	+0.46(+0.83%)
May 09, 2017	55.51	56.09	53.91	55.25	45,290	-0.25(-0.45%)
May 08, 2017	55.59	56.47	54.67	55.51	44,461	-0.34(-0.60%)
May 05, 2017	55.38	56.76	54.67	55.84	31,038	+1.13(+2.07%)
May 04, 2017	55.97	55.97	54.21	54.71	28,342	-1.34(-2.39%)
May 03, 2017	56.34	56.47	55.63	56.05	29,438	-0.13(-0.22%)
May 02, 2017	55.21	56.43	54.84	56.18	24,084	+1.13(+2.05%)
May 01, 2017	55.13	55.84	54.48	55.05	21,583	-0.25(-0.45%)
Apr 28, 2017	56.13	56.13	54.92	55.30	16,670	-0.63(-1.12%)
Apr 27, 2017	56.34	57.06	55.59	55.92	19,348	-0.84(-1.48%)
Apr 26, 2017	55.42	57.27	55.30	56.76	38,234	+1.55(+2.81%)
Apr 25, 2017	55.63	57.18	54.29	55.21	65,568	-0.50(-0.90%)
Apr 24, 2017	57.60	58.48	55.05	55.72	26,872	-1.68(-2.92%)
Apr 21, 2017	57.68	59.02	55.88	57.39	69,095	-0.17(-0.29%)
Apr 20, 2017	55.84	58.19	55.84	57.56	54,278	+1.42(+2.54%)
Apr 19, 2017	55.30	57.60	55.09	56.13	73,845	+0.96(+1.75%)
Apr 18, 2017	55.13	55.78	53.83	55.17	55,272	-0.17(-0.30%)
Apr 17, 2017	53.96	55.65	53.66	55.34	46,188	+1.21(+2.24%)
Apr 13, 2017	54.92	56.43	53.87	54.12	35,684	-1.01(-1.82%)
Apr 12, 2017	55.84	56.43	53.62	55.13	53,453	-1.01(-1.79%)
Apr 11, 2017	55.76	57.60	55.55	56.13	27,551	+0.63(+1.13%)
Apr 10, 2017	55.92	57.79	55.42	55.51	61,310	-0.50(-0.90%)
Apr 07, 2017	59.49	59.70	56.01	56.01	89,438	-3.48(-5.85%)
Apr 06, 2017	58.40	59.70	58.06	59.49	145,205	+0.63(+1.07%)
Apr 05, 2017	59.07	59.07	57.22	58.86	60,992	-0.29(-0.50%)
Apr 04, 2017	59.36	59.36	57.56	59.15	49,383	+0.04(+0.07%)
Apr 03, 2017	60.11	60.32	58.52	59.11	113,350	+0.04(+0.07%)
Mar 31, 2017	58.23	59.49	58.23	59.07	71,752	+1.05(+1.81%)
Mar 30, 2017	56.47	58.27	55.72	58.02	149,374	+3.10(+5.64%)
Mar 29, 2017	55.00	55.63	54.53	54.92	48,969	-0.46(-0.83%)
Mar 28, 2017	54.50	55.92	54.46	55.38	50,520	+0.50(+0.92%)
Mar 27, 2017	54.17	55.17	53.24	54.88	23,734	+0.59(+1.08%)
Mar 24, 2017	54.08	55.17	53.58	54.29	48,298	-0.17(-0.31%)
Mar 23, 2017	51.32	55.30	51.07	54.46	74,870	+3.06(+5.95%)
Mar 22, 2017	51.15	53.16	50.27	51.40	97,517	-0.29(-0.57%)
Mar 21, 2017	52.41	52.99	51.32	51.69	115,220	-0.96(-1.83%)
Mar 20, 2017	53.16	53.62	52.36	52.66	35,013	-0.75(-1.41%)
Mar 17, 2017	53.87	53.98	52.36	53.41	73,141	+0.17(+0.31%)
Mar 16, 2017	53.37	53.41	52.62	53.24	61,087	+0.71(+1.36%)
Mar 15, 2017	53.83	54.25	52.53	52.53	83,087	-1.51(-2.79%)
Mar 14, 2017	55.51	55.51	53.37	54.04	105,558	-0.84(-1.53%)
Mar 13, 2017	54.29	56.30	54.21	54.88	135,541	+0.63(+1.16%)
Mar 10, 2017	53.20	55.38	52.57	54.25	318,553	+1.26(+2.37%)

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.